Eastman Chemical (NY: EMN )

106.63 -1.63 (-1.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 14.24 14.29 13.47 13.53 7,108,215 -0.51(-3.64%)
Apr 29, 2009 13.54 14.27 13.52 14.04 4,046,227 +0.64(+4.76%)
Apr 28, 2009 12.91 13.70 12.83 13.40 3,967,925 +0.22(+1.68%)
Apr 27, 2009 13.52 13.89 12.92 13.18 7,687,680 -0.46(-3.40%)
Apr 24, 2009 11.93 13.79 11.88 13.64 13,297,265 +2.36(+20.87%)
Apr 23, 2009 11.21 11.44 11.00 11.29 3,152,515 +0.09(+0.79%)
Apr 22, 2009 10.85 11.64 10.74 11.20 2,939,821 +0.23(+2.05%)
Apr 21, 2009 10.17 10.99 10.09 10.97 2,690,060 +0.67(+6.48%)
Apr 20, 2009 10.83 10.83 10.27 10.31 2,757,767 -0.72(-6.55%)
Apr 17, 2009 11.09 11.10 10.81 11.03 2,553,626 -0.05(-0.43%)
Apr 16, 2009 10.76 11.13 10.54 11.08 2,759,122 +0.36(+3.41%)
Apr 15, 2009 10.33 10.72 10.31 10.71 1,398,917 +0.27(+2.58%)
Apr 14, 2009 10.40 10.73 10.23 10.44 2,127,889 -0.05(-0.52%)
Apr 13, 2009 10.49 10.58 10.21 10.50 2,843,475 -0.08(-0.74%)
Apr 09, 2009 10.28 10.58 10.17 10.58 1,878,689 +0.66(+6.63%)
Apr 08, 2009 9.836 9.941 9.716 9.918 2,731,627 +0.08(+0.83%)
Apr 07, 2009 9.962 10.01 9.733 9.836 2,690,219 -0.33(-3.25%)
Apr 06, 2009 10.12 10.28 9.894 10.17 2,821,901 -0.09(-0.83%)
Apr 03, 2009 9.958 10.25 9.675 10.25 1,916,163 +0.28(+2.80%)
Apr 02, 2009 9.904 10.17 9.836 9.972 3,521,439 +0.31(+3.17%)
Apr 01, 2009 8.977 9.718 8.910 9.665 4,259,648 +0.53(+5.78%)
Mar 31, 2009 9.154 9.362 8.929 9.137 3,747,998 +0.16(+1.75%)
Mar 30, 2009 9.079 9.137 8.803 8.980 3,540,420 -0.40(-4.29%)
Mar 26, 2009 9.096 9.410 9.079 9.382 2,904,291 +0.38(+4.24%)
Mar 25, 2009 8.960 9.369 8.680 9.000 3,533,518 +0.10(+1.07%)
Mar 24, 2009 8.752 8.973 8.704 8.905 3,165,990 +0.00(+0.00%)
Mar 23, 2009 8.574 8.905 8.571 8.905 2,364,468 +0.67(+8.11%)
Mar 20, 2009 8.537 8.619 8.169 8.237 3,259,110 -0.23(-2.66%)
Mar 19, 2009 8.387 8.561 8.288 8.462 3,237,472 +0.18(+2.15%)
Mar 18, 2009 8.015 8.346 7.838 8.283 2,699,758 +0.30(+3.70%)
Mar 17, 2009 7.654 7.988 7.644 7.988 3,973,522 +0.24(+3.08%)
Mar 16, 2009 7.978 8.165 7.739 7.749 5,355,714 -0.21(-2.70%)
Mar 13, 2009 7.852 8.015 7.746 7.964 0 +0.18(+2.32%)
Mar 12, 2009 7.166 7.787 7.149 7.783 6,084,915 +0.53(+7.33%)
Mar 11, 2009 6.988 7.322 6.961 7.252 5,292,917 +0.26(+3.67%)
Mar 10, 2009 6.492 6.998 6.442 6.995 6,216,240 +0.64(+10.09%)
Mar 09, 2009 6.259 6.573 6.148 6.354 7,529,184 +0.19(+3.12%)
Mar 06, 2009 6.165 6.317 5.993 6.162 0 +0.09(+1.44%)
Mar 05, 2009 6.378 6.459 6.020 6.074 4,174,516 -0.48(-7.36%)
Mar 04, 2009 6.445 6.695 6.445 6.556 5,606,831 +0.11(+1.73%)
Mar 02, 2009 6.847 6.971 6.411 6.445 6,283,435 -0.49(-7.01%)
Feb 27, 2009 7.052 7.144 6.901 6.931 0 -0.26(-3.57%)
Feb 26, 2009 7.343 7.579 7.157 7.187 3,619,395 -0.11(-1.53%)
Feb 25, 2009 7.619 7.663 7.225 7.299 5,002,337 -0.35(-4.59%)
Feb 24, 2009 7.275 7.680 7.160 7.650 4,134,870 +0.41(+5.69%)
Feb 23, 2009 7.903 7.903 7.214 7.238 3,804,909 -0.49(-6.29%)
Feb 20, 2009 7.694 7.977 7.525 7.724 0 -0.20(-2.51%)
Feb 19, 2009 8.105 8.190 7.852 7.923 3,421,162 -0.06(-0.72%)
Feb 18, 2009 7.990 8.132 7.866 7.980 3,662,458 +0.01(+0.17%)
Feb 17, 2009 8.179 8.179 7.910 7.967 5,566,260 -0.40(-4.76%)
Feb 13, 2009 8.446 8.615 8.331 8.365 0 -0.03(-0.36%)
Feb 12, 2009 8.287 8.402 8.058 8.395 3,016,627 -0.02(-0.24%)
Feb 11, 2009 8.429 8.584 8.287 8.416 3,029,035 +0.04(+0.52%)
Feb 10, 2009 8.763 8.868 8.287 8.372 4,255,788 -0.46(-5.16%)
Feb 09, 2009 8.831 8.986 8.709 8.827 3,350,705 -0.06(-0.72%)
Feb 06, 2009 8.709 8.962 8.669 8.891 0 +0.21(+2.45%)
Feb 05, 2009 8.402 8.780 8.250 8.679 2,924,174 +0.24(+2.84%)
Feb 04, 2009 8.733 8.733 8.382 8.439 3,575,823 -0.14(-1.61%)
Feb 03, 2009 8.682 8.770 8.449 8.578 3,653,831 +0.04(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.