Eastman Chemical (NY: EMN )

106.62 -1.64 (-1.51%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 48.96 50.11 48.80 49.42 2,040,980 +0.99(+2.03%)
Sep 29, 2015 48.55 49.09 47.99 48.44 1,934,561 +0.10(+0.21%)
Sep 28, 2015 50.37 50.54 48.29 48.34 2,546,065 -2.52(-4.95%)
Sep 25, 2015 51.84 51.84 50.52 50.86 2,145,743 -0.57(-1.11%)
Sep 24, 2015 51.13 51.67 49.71 51.43 2,445,528 -0.35(-0.68%)
Sep 23, 2015 53.16 53.42 51.70 51.78 1,358,550 -1.26(-2.38%)
Sep 22, 2015 53.09 53.37 52.47 53.04 1,520,405 -1.11(-2.06%)
Sep 21, 2015 53.22 54.33 53.04 54.16 1,489,780 +1.28(+2.41%)
Sep 18, 2015 52.88 53.57 52.46 52.88 2,001,709 -1.13(-2.09%)
Sep 17, 2015 54.32 55.14 53.87 54.01 1,136,764 -0.47(-0.86%)
Sep 16, 2015 53.46 54.63 53.46 54.48 1,137,731 +0.89(+1.67%)
Sep 15, 2015 52.94 53.65 52.74 53.58 1,228,316 +0.82(+1.56%)
Sep 14, 2015 53.30 53.33 52.32 52.76 952,007 -0.60(-1.13%)
Sep 11, 2015 53.19 53.49 52.77 53.36 1,484,262 -0.21(-0.40%)
Sep 10, 2015 53.41 54.19 53.17 53.58 1,154,282 +0.10(+0.19%)
Sep 09, 2015 55.16 55.67 53.40 53.48 1,544,241 -0.68(-1.25%)
Sep 08, 2015 53.92 54.43 53.38 54.15 1,541,039 +1.36(+2.57%)
Sep 04, 2015 52.89 52.79 52.79 52.79 2,097,834 -1.31(-2.43%)
Sep 03, 2015 53.98 54.52 53.58 54.11 2,003,199 +0.73(+1.37%)
Sep 02, 2015 54.34 54.34 52.53 53.38 1,387,327 +0.20(+0.39%)
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.