Eastman Chemical (NY: EMN )

106.38 +0.45 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 7,106,776 -0.51(-3.64%)
Apr 29, 2009 13.54 14.27 13.52 14.04 4,045,407 +0.64(+4.76%)
Apr 28, 2009 12.91 13.70 12.83 13.40 3,967,122 +0.22(+1.68%)
Apr 27, 2009 13.52 13.90 12.92 13.18 7,686,124 -0.46(-3.40%)
Apr 24, 2009 11.93 13.79 11.88 13.65 13,294,572 +2.36(+20.87%)
Apr 23, 2009 11.21 11.44 11.00 11.29 3,151,877 +0.09(+0.79%)
Apr 22, 2009 10.85 11.64 10.74 11.20 2,939,226 +0.23(+2.05%)
Apr 21, 2009 10.17 10.99 10.09 10.98 2,689,516 +0.67(+6.48%)
Apr 20, 2009 10.83 10.83 10.27 10.31 2,757,209 -0.72(-6.55%)
Apr 17, 2009 11.09 11.11 10.82 11.03 2,553,109 -0.05(-0.43%)
Apr 16, 2009 10.77 11.14 10.54 11.08 2,758,563 +0.36(+3.40%)
Apr 15, 2009 10.33 10.72 10.32 10.71 1,398,634 +0.27(+2.58%)
Apr 14, 2009 10.40 10.73 10.24 10.44 2,127,458 -0.05(-0.52%)
Apr 13, 2009 10.50 10.58 10.22 10.50 2,842,899 -0.08(-0.74%)
Apr 09, 2009 10.28 10.58 10.17 10.58 1,878,309 +0.66(+6.63%)
Apr 08, 2009 9.838 9.943 9.718 9.920 2,731,073 +0.08(+0.83%)
Apr 07, 2009 9.964 10.01 9.735 9.838 2,689,674 -0.33(-3.25%)
Apr 06, 2009 10.12 10.28 9.896 10.17 2,821,330 -0.09(-0.83%)
Apr 03, 2009 9.960 10.25 9.677 10.25 1,915,775 +0.28(+2.80%)
Apr 02, 2009 9.906 10.17 9.838 9.974 3,520,726 +0.31(+3.17%)
Apr 01, 2009 8.978 9.720 8.912 9.667 4,258,786 +0.53(+5.78%)
Mar 31, 2009 9.156 9.364 8.931 9.139 3,747,239 +0.16(+1.75%)
Mar 30, 2009 9.081 9.139 8.805 8.982 3,539,703 -0.40(-4.29%)
Mar 26, 2009 9.098 9.411 9.081 9.384 2,903,703 +0.38(+4.24%)
Mar 25, 2009 8.961 9.371 8.682 9.002 3,532,802 +0.10(+1.07%)
Mar 24, 2009 8.753 8.975 8.706 8.907 3,165,349 +0.00(+0.00%)
Mar 23, 2009 8.576 8.907 8.573 8.907 2,363,989 +0.67(+8.11%)
Mar 20, 2009 8.539 8.620 8.170 8.238 3,258,450 -0.23(-2.66%)
Mar 19, 2009 8.388 8.562 8.290 8.464 3,236,816 +0.18(+2.15%)
Mar 18, 2009 8.017 8.348 7.839 8.285 2,699,211 +0.30(+3.70%)
Mar 17, 2009 7.655 7.990 7.645 7.990 3,972,717 +0.24(+3.08%)
Mar 16, 2009 7.979 8.167 7.741 7.751 5,354,630 -0.21(-2.70%)
Mar 13, 2009 7.853 8.017 7.747 7.966 0 +0.18(+2.32%)
Mar 12, 2009 7.168 7.788 7.151 7.785 6,083,683 +0.53(+7.33%)
Mar 11, 2009 6.990 7.324 6.963 7.253 5,291,845 +0.26(+3.67%)
Mar 10, 2009 6.494 7.000 6.443 6.996 6,214,982 +0.64(+10.09%)
Mar 09, 2009 6.261 6.575 6.149 6.355 7,527,660 +0.19(+3.12%)
Mar 06, 2009 6.166 6.318 5.994 6.163 0 +0.09(+1.44%)
Mar 05, 2009 6.379 6.460 6.021 6.075 4,173,671 -0.48(-7.36%)
Mar 04, 2009 6.446 6.696 6.446 6.558 5,605,696 +0.11(+1.73%)
Mar 02, 2009 6.848 6.973 6.413 6.446 6,282,163 -0.49(-7.01%)
Feb 27, 2009 7.054 7.145 6.902 6.932 0 -0.26(-3.57%)
Feb 26, 2009 7.344 7.580 7.158 7.189 3,618,663 -0.11(-1.53%)
Feb 25, 2009 7.621 7.665 7.226 7.300 5,001,325 -0.35(-4.59%)
Feb 24, 2009 7.277 7.682 7.162 7.651 4,134,033 +0.41(+5.69%)
Feb 23, 2009 7.904 7.904 7.216 7.239 3,804,139 -0.49(-6.29%)
Feb 20, 2009 7.695 7.979 7.526 7.725 0 -0.20(-2.51%)
Feb 19, 2009 8.107 8.191 7.854 7.925 3,420,470 -0.06(-0.72%)
Feb 18, 2009 7.992 8.134 7.867 7.982 3,661,717 +0.01(+0.17%)
Feb 17, 2009 8.181 8.181 7.911 7.968 5,565,133 -0.40(-4.76%)
Feb 13, 2009 8.448 8.617 8.333 8.367 0 -0.03(-0.36%)
Feb 12, 2009 8.289 8.404 8.060 8.397 3,016,016 -0.02(-0.24%)
Feb 11, 2009 8.431 8.586 8.289 8.417 3,028,422 +0.04(+0.52%)
Feb 10, 2009 8.765 8.870 8.289 8.373 4,254,927 -0.46(-5.16%)
Feb 09, 2009 8.832 8.988 8.711 8.829 3,350,027 -0.06(-0.72%)
Feb 06, 2009 8.711 8.964 8.671 8.893 0 +0.21(+2.45%)
Feb 05, 2009 8.404 8.782 8.252 8.681 2,923,582 +0.24(+2.84%)
Feb 04, 2009 8.735 8.735 8.384 8.441 3,575,099 -0.14(-1.61%)
Feb 03, 2009 8.684 8.772 8.451 8.579 3,653,092 +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.