Eastman Chemical (NY: EMN )

106.38 +0.45 (+0.42%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 34.72 35.04 34.69 34.87 1,163,189 +0.15(+0.45%)
Mar 30, 2011 34.71 34.72 34.68 34.72 1,517,842 +0.04(+0.11%)
Mar 29, 2011 34.15 34.78 33.90 34.68 1,263,432 +0.53(+1.56%)
Mar 28, 2011 34.57 34.66 34.14 34.15 1,396,084 -0.31(-0.89%)
Mar 25, 2011 34.37 35.01 34.24 34.45 3,099,712 +0.25(+0.73%)
Mar 24, 2011 34.20 34.36 33.80 34.20 2,197,828 +0.21(+0.62%)
Mar 23, 2011 33.42 34.18 33.42 33.99 2,547,816 +0.44(+1.31%)
Mar 22, 2011 33.55 33.76 33.32 33.55 3,266,971 -0.12(-0.36%)
Mar 21, 2011 33.36 33.71 33.36 33.68 2,752,746 +0.74(+2.25%)
Mar 18, 2011 33.66 33.66 32.92 32.93 2,526,663 -0.19(-0.57%)
Mar 17, 2011 33.00 33.58 32.95 33.12 2,427,510 +0.81(+2.52%)
Mar 16, 2011 32.43 32.94 32.02 32.31 2,853,804 -0.16(-0.51%)
Mar 15, 2011 32.19 32.72 32.14 32.47 2,422,913 -0.48(-1.45%)
Mar 14, 2011 32.93 33.50 32.62 32.95 1,661,564 -0.10(-0.31%)
Mar 11, 2011 32.41 33.26 32.34 33.05 2,374,294 +0.40(+1.22%)
Mar 10, 2011 33.05 33.21 32.40 32.66 2,757,723 -0.79(-2.36%)
Mar 09, 2011 33.96 34.00 33.24 33.44 2,609,352 -0.68(-1.99%)
Mar 08, 2011 33.50 34.24 33.12 34.12 2,326,600 +0.77(+2.31%)
Mar 07, 2011 33.90 34.19 33.08 33.35 2,738,501 -0.40(-1.17%)
Mar 04, 2011 33.96 33.98 33.23 33.75 2,332,745 -0.33(-0.97%)
Mar 03, 2011 33.42 34.27 33.42 34.08 3,837,865 +0.97(+2.94%)
Mar 02, 2011 32.00 33.23 32.00 33.10 3,529,022 +1.19(+3.72%)
Mar 01, 2011 32.94 33.18 31.83 31.92 4,194,502 -0.80(-2.44%)
Feb 28, 2011 32.14 32.75 31.92 32.72 3,529,250 +0.72(+2.26%)
Feb 25, 2011 31.69 32.11 31.63 31.99 2,577,079 +0.48(+1.52%)
Feb 24, 2011 31.59 31.88 30.97 31.51 3,185,719 +0.13(+0.41%)
Feb 23, 2011 31.70 31.94 30.65 31.38 4,675,546 -0.32(-0.99%)
Feb 22, 2011 32.83 33.14 31.63 31.70 3,740,283 -1.72(-5.14%)
Feb 18, 2011 33.89 33.97 33.25 33.42 3,281,773 -0.30(-0.89%)
Feb 17, 2011 32.84 34.08 32.68 33.72 5,007,151 +0.86(+2.62%)
Feb 16, 2011 32.29 32.90 32.26 32.86 2,151,324 +0.75(+2.35%)
Feb 15, 2011 32.68 32.74 32.04 32.10 2,497,965 -0.71(-2.16%)
Feb 14, 2011 32.72 32.89 32.63 32.81 1,672,712 +0.13(+0.39%)
Feb 11, 2011 32.13 32.94 32.13 32.68 1,539,460 +0.34(+1.05%)
Feb 10, 2011 32.00 32.52 31.89 32.34 1,814,334 +0.19(+0.59%)
Feb 09, 2011 32.62 32.53 32.07 32.15 1,834,489 -0.47(-1.44%)
Feb 08, 2011 32.38 32.73 32.08 32.62 2,836,614 +0.30(+0.93%)
Feb 07, 2011 32.22 32.54 32.12 32.32 2,718,146 +0.20(+0.63%)
Feb 04, 2011 32.04 32.23 31.80 32.12 2,001,054 +0.17(+0.54%)
Feb 03, 2011 32.02 32.21 31.62 31.95 2,499,215 -0.13(-0.41%)
Feb 02, 2011 32.09 32.36 31.92 32.08 2,721,150 +0.05(+0.14%)
Feb 01, 2011 32.25 32.50 31.30 32.04 8,248,183 -0.49(-1.50%)
Jan 31, 2011 32.39 32.69 32.19 32.52 2,795,447 +0.35(+1.10%)
Jan 28, 2011 32.62 32.86 31.91 32.17 2,678,780 -0.36(-1.10%)
Jan 27, 2011 32.82 32.87 32.22 32.53 1,885,458 -0.36(-1.09%)
Jan 26, 2011 31.81 32.92 31.81 32.88 3,624,191 +1.25(+3.94%)
Jan 25, 2011 32.02 32.07 31.21 31.64 3,909,307 -0.53(-1.65%)
Jan 24, 2011 31.67 32.24 31.67 32.17 2,232,276 +0.45(+1.41%)
Jan 21, 2011 32.05 32.27 31.66 31.72 1,958,308 -0.00(-0.01%)
Jan 20, 2011 32.17 32.29 31.52 31.72 2,194,698 -0.54(-1.68%)
Jan 19, 2011 32.75 32.93 32.11 32.27 2,071,285 -0.71(-2.15%)
Jan 18, 2011 32.55 33.07 32.50 32.97 1,762,154 +0.49(+1.50%)
Jan 14, 2011 32.32 32.55 31.97 32.49 2,383,500 +0.17(+0.52%)
Jan 13, 2011 32.70 32.74 32.26 32.32 3,371,631 -0.22(-0.67%)
Jan 12, 2011 31.74 32.69 31.59 32.54 6,080,489 +1.52(+4.90%)
Jan 11, 2011 31.01 31.14 30.69 31.02 2,970,672 +0.10(+0.33%)
Jan 10, 2011 30.46 31.00 30.18 30.91 2,078,289 +0.36(+1.19%)
Jan 07, 2011 30.58 30.74 30.17 30.55 2,259,918 -0.11(-0.37%)
Jan 06, 2011 30.64 30.78 30.44 30.67 1,995,549 +0.02(+0.08%)
Jan 05, 2011 30.32 30.70 29.90 30.64 4,178,253 +0.22(+0.74%)
Jan 04, 2011 29.96 30.73 29.76 30.42 8,348,357 +0.53(+1.76%)
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.