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 (%)
Dec 29, 2006 19.85 20.01 19.77 19.79 1,373,658 -0.06(-0.29%)
Dec 28, 2006 19.82 19.99 19.77 19.85 967,314 -0.09(-0.47%)
Dec 27, 2006 19.82 19.96 19.79 19.94 930,155 +0.20(+1.00%)
Dec 26, 2006 19.65 19.92 19.65 19.75 953,230 +0.06(+0.29%)
Dec 22, 2006 19.69 19.78 19.65 19.69 1,231,617 +0.02(+0.10%)
Dec 21, 2006 19.58 19.85 19.58 19.67 2,660,713 -0.09(-0.46%)
Dec 20, 2006 19.69 19.83 19.64 19.76 1,898,369 +0.10(+0.53%)
Dec 19, 2006 19.50 19.72 19.40 19.66 1,616,086 +0.16(+0.82%)
Dec 18, 2006 19.66 19.66 19.45 19.50 751,856 -0.09(-0.48%)
Dec 15, 2006 19.53 19.69 19.53 19.59 1,157,301 +0.08(+0.43%)
Dec 14, 2006 19.47 19.61 19.41 19.51 2,293,026 -0.06(-0.29%)
Dec 13, 2006 19.56 19.72 19.53 19.56 2,155,181 +0.06(+0.33%)
Dec 12, 2006 19.69 19.70 19.45 19.50 1,521,092 -0.27(-1.38%)
Dec 11, 2006 19.89 19.94 19.75 19.77 1,057,513 -0.13(-0.64%)
Dec 08, 2006 19.79 19.96 19.78 19.90 916,071 +0.05(+0.24%)
Dec 07, 2006 19.96 20.02 19.80 19.85 863,630 -0.05(-0.23%)
Dec 06, 2006 19.87 20.00 19.87 19.90 1,447,974 -0.03(-0.13%)
Dec 05, 2006 19.67 19.99 19.66 19.93 1,974,184 +0.20(+1.02%)
Dec 04, 2006 19.32 19.73 19.32 19.73 2,751,212 +0.41(+2.11%)
Dec 01, 2006 19.52 19.77 19.26 19.32 3,232,172 -0.50(-2.51%)
Nov 30, 2006 19.69 19.86 19.69 19.82 2,011,042 +0.09(+0.47%)
Nov 29, 2006 19.68 19.90 19.63 19.72 1,608,294 +0.07(+0.34%)
Nov 28, 2006 19.62 19.86 19.54 19.66 2,314,302 -0.00(-0.02%)
Nov 27, 2006 20.02 20.03 19.65 19.66 1,690,702 -0.45(-2.22%)
Nov 24, 2006 20.09 20.23 19.98 20.11 339,219 -0.01(-0.07%)
Nov 22, 2006 20.02 20.19 19.98 20.12 1,145,913 +0.20(+1.02%)
Nov 21, 2006 20.02 20.06 19.84 19.92 1,235,812 -0.11(-0.53%)
Nov 20, 2006 20.02 20.12 19.99 20.02 871,721 -0.06(-0.28%)
Nov 17, 2006 20.15 20.18 19.94 20.08 2,950,788 -0.15(-0.73%)
Nov 16, 2006 20.28 20.30 20.15 20.23 2,029,921 +0.03(+0.17%)
Nov 15, 2006 19.89 20.23 19.85 20.19 2,149,187 +0.19(+0.93%)
Nov 14, 2006 20.11 20.11 19.80 20.01 1,484,833 -0.15(-0.74%)
Nov 13, 2006 19.95 20.16 19.94 20.16 1,813,264 +0.22(+1.12%)
Nov 10, 2006 20.02 20.02 19.81 19.93 1,014,061 -0.05(-0.25%)
Nov 09, 2006 20.02 20.10 19.96 19.98 1,305,334 -0.01(-0.07%)
Nov 08, 2006 19.94 20.18 19.92 20.00 1,492,624 +0.02(+0.12%)
Nov 07, 2006 20.01 20.19 19.97 19.97 1,399,728 -0.04(-0.18%)
Nov 06, 2006 19.92 20.07 19.90 20.01 1,255,890 +0.16(+0.81%)
Nov 03, 2006 20.03 20.09 19.79 19.85 1,901,066 -0.30(-1.47%)
Nov 02, 2006 19.97 20.19 19.90 20.15 2,787,171 +0.12(+0.58%)
Nov 01, 2006 20.31 20.32 19.97 20.03 3,731,711 -0.30(-1.48%)
Oct 31, 2006 20.27 20.38 20.23 20.33 2,839,912 -0.10(-0.51%)
Oct 30, 2006 19.87 20.45 19.87 20.43 3,563,600 +0.47(+2.34%)
Oct 27, 2006 19.35 20.04 19.05 19.97 5,254,002 +0.67(+3.46%)
Oct 26, 2006 19.27 19.31 19.10 19.30 1,400,028 +0.10(+0.54%)
Oct 25, 2006 19.19 19.27 19.05 19.19 1,067,701 -0.01(-0.05%)
Oct 24, 2006 19.03 19.27 19.02 19.20 1,280,762 +0.16(+0.86%)
Oct 23, 2006 18.94 19.15 18.94 19.04 1,007,469 -0.03(-0.16%)
Oct 20, 2006 19.04 19.07 18.84 19.07 1,046,725 +0.03(+0.16%)
Oct 19, 2006 18.94 19.10 18.88 19.04 945,139 +0.10(+0.55%)
Oct 18, 2006 18.98 19.17 18.88 18.94 1,418,907 +0.09(+0.46%)
Oct 17, 2006 18.95 19.04 18.75 18.85 1,174,082 -0.23(-1.21%)
Oct 16, 2006 18.89 19.12 18.89 19.08 1,047,324 +0.16(+0.85%)
Oct 13, 2006 18.76 19.01 18.76 18.92 1,206,745 +0.13(+0.71%)
Oct 12, 2006 18.80 18.88 18.75 18.79 1,693,099 +0.01(+0.07%)
Oct 11, 2006 18.82 18.85 18.60 18.77 1,366,765 -0.13(-0.69%)
Oct 10, 2006 18.63 19.06 18.61 18.90 2,378,130 +0.38(+2.05%)
Oct 09, 2006 18.45 18.58 18.45 18.52 947,836 -0.03(-0.16%)
Oct 06, 2006 18.24 18.57 18.20 18.55 1,343,991 +0.26(+1.44%)
Oct 05, 2006 18.14 18.34 18.08 18.29 1,835,439 +0.04(+0.22%)
Oct 04, 2006 18.03 18.25 18.03 18.25 1,229,220 +0.15(+0.83%)
Oct 03, 2006 18.03 18.18 18.01 18.10 989,189 +0.01(+0.07%)
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.