Eastman Chemical (NY: EMN )

106.63 -1.63 (-1.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 14.02 14.23 13.79 14.14 3,767,806 -0.23(-1.63%)
Feb 26, 2004 14.42 14.44 14.29 14.37 1,863,530 -0.10(-0.69%)
Feb 25, 2004 14.33 14.47 14.27 14.47 1,686,465 +0.17(+1.19%)
Feb 24, 2004 14.31 14.35 14.22 14.30 2,446,857 -0.01(-0.05%)
Feb 23, 2004 14.30 14.35 14.25 14.31 1,021,646 +0.09(+0.66%)
Feb 20, 2004 14.42 14.45 14.02 14.21 1,574,713 -0.15(-1.07%)
Feb 19, 2004 14.25 14.59 14.25 14.37 1,826,978 +0.16(+1.13%)
Feb 18, 2004 14.30 14.32 14.06 14.21 1,516,889 -0.10(-0.68%)
Feb 17, 2004 14.20 14.32 14.20 14.30 1,832,072 +0.19(+1.37%)
Feb 13, 2004 14.29 14.33 14.10 14.11 2,032,206 -0.18(-1.26%)
Feb 12, 2004 14.22 14.35 14.12 14.29 2,254,212 +0.08(+0.59%)
Feb 11, 2004 13.88 14.22 13.84 14.21 1,796,719 +0.35(+2.55%)
Feb 10, 2004 13.73 13.90 13.67 13.85 1,634,334 +0.09(+0.63%)
Feb 09, 2004 13.51 13.82 13.46 13.76 2,371,057 +0.33(+2.43%)
Feb 06, 2004 13.26 13.45 13.26 13.44 2,297,954 +0.15(+1.16%)
Feb 05, 2004 13.15 13.35 13.15 13.28 1,808,103 +0.15(+1.14%)
Feb 04, 2004 13.25 13.28 13.10 13.13 1,770,653 -0.12(-0.93%)
Feb 03, 2004 13.27 13.31 13.19 13.26 2,320,425 +0.01(+0.08%)
Feb 02, 2004 13.35 13.36 13.21 13.25 2,001,347 -0.07(-0.50%)
Jan 30, 2004 13.18 13.42 13.18 13.31 4,004,792 +0.46(+3.61%)
Jan 29, 2004 12.90 13.07 12.82 12.85 2,671,859 +0.05(+0.39%)
Jan 28, 2004 12.73 13.05 12.73 12.80 2,666,466 +0.12(+0.92%)
Jan 27, 2004 12.83 13.02 12.68 12.68 2,769,230 -0.10(-0.76%)
Jan 26, 2004 12.85 12.85 12.70 12.78 2,063,365 -0.05(-0.42%)
Jan 23, 2004 13.12 13.18 12.83 12.83 2,652,684 -0.27(-2.06%)
Jan 22, 2004 13.21 13.25 13.07 13.10 1,252,040 -0.08(-0.61%)
Jan 21, 2004 13.20 13.25 13.05 13.18 1,095,947 -0.01(-0.08%)
Jan 20, 2004 13.11 13.25 13.06 13.19 1,374,278 +0.16(+1.25%)
Jan 16, 2004 13.15 13.15 12.99 13.03 2,666,166 -0.14(-1.04%)
Jan 15, 2004 13.28 13.34 13.02 13.17 2,078,046 -0.05(-0.38%)
Jan 14, 2004 13.25 13.29 13.14 13.22 2,928,619 -0.03(-0.25%)
Jan 13, 2004 13.40 13.46 13.21 13.25 1,477,641 -0.15(-1.12%)
Jan 12, 2004 13.27 13.40 13.25 13.40 1,153,771 +0.13(+1.01%)
Jan 09, 2004 13.54 13.54 13.25 13.27 1,986,667 -0.27(-2.00%)
Jan 08, 2004 13.46 13.57 13.41 13.54 1,405,737 +0.08(+0.62%)
Jan 07, 2004 13.48 13.52 13.25 13.45 2,209,871 -0.05(-0.35%)
Jan 06, 2004 13.60 13.61 13.40 13.50 1,973,185 -0.14(-1.00%)
Jan 05, 2004 13.35 13.66 13.34 13.64 3,021,795 +0.42(+3.18%)
Jan 02, 2004 13.19 13.30 13.08 13.22 1,991,460 +0.02(+0.18%)
Dec 31, 2003 13.05 13.21 13.05 13.19 1,487,229 +0.18(+1.36%)
Dec 30, 2003 13.12 13.13 12.99 13.02 1,695,153 -0.13(-0.97%)
Dec 29, 2003 13.00 13.15 12.96 13.14 2,579,282 +0.15(+1.13%)
Dec 26, 2003 12.92 13.01 12.92 13.00 366,714 +0.13(+0.99%)
Dec 24, 2003 12.92 12.92 12.83 12.87 575,836 -0.03(-0.23%)
Dec 23, 2003 12.92 13.00 12.80 12.90 1,624,447 +0.11(+0.86%)
Dec 22, 2003 12.70 12.80 12.65 12.79 976,106 +0.09(+0.68%)
Dec 19, 2003 12.77 12.81 12.63 12.70 1,366,788 +0.02(+0.16%)
Dec 18, 2003 12.66 12.66 12.60 12.68 1,634,034 -0.01(-0.08%)
Dec 17, 2003 12.59 12.72 12.52 12.69 1,706,238 +0.10(+0.82%)
Dec 16, 2003 12.56 12.68 12.51 12.59 2,846,827 -0.28(-2.15%)
Dec 15, 2003 13.08 13.08 12.83 12.87 2,254,212 -0.07(-0.54%)
Dec 12, 2003 12.76 13.02 12.68 12.94 2,131,075 +0.17(+1.36%)
Dec 11, 2003 12.58 12.79 12.37 12.76 2,158,040 +0.01(+0.08%)
Dec 10, 2003 12.93 13.01 12.73 12.75 3,259,081 -0.18(-1.39%)
Dec 09, 2003 12.72 13.03 12.72 12.93 3,772,001 +0.31(+2.49%)
Dec 08, 2003 12.33 12.62 12.33 12.62 1,235,263 +0.28(+2.30%)
Dec 05, 2003 12.43 12.43 12.24 12.34 985,094 -0.15(-1.18%)
Dec 04, 2003 12.42 12.53 12.34 12.48 1,412,028 +0.12(+0.94%)
Dec 03, 2003 12.35 12.46 12.34 12.37 1,350,909 +0.02(+0.16%)
Dec 02, 2003 12.33 12.44 12.26 12.35 2,130,476 +0.02(+0.19%)
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.