Eastman Chemical (NY: EMN )

108.07 +1.69 (+1.59%)
Streaming Delayed Price Updated: 1:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 13.45 13.71 13.09 13.53 0 +0.10(+0.75%)
Oct 30, 2008 13.40 13.59 12.79 13.43 4,059,674 +0.44(+3.40%)
Oct 29, 2008 12.34 13.45 12.15 12.99 4,348,692 +0.73(+5.93%)
Oct 28, 2008 11.61 12.27 11.30 12.26 3,917,001 +0.81(+7.11%)
Oct 27, 2008 11.87 12.34 11.24 11.45 3,472,588 -0.78(-6.36%)
Oct 24, 2008 11.53 12.67 10.22 12.22 0 -0.11(-0.92%)
Oct 23, 2008 12.93 13.15 11.63 12.34 6,356,285 -0.47(-3.66%)
Oct 22, 2008 13.88 14.00 12.36 12.81 5,149,154 -1.44(-10.09%)
Oct 21, 2008 14.52 14.92 14.17 14.24 3,017,476 -0.85(-5.62%)
Oct 20, 2008 13.95 15.09 13.88 15.09 2,903,224 +1.24(+8.92%)
Oct 17, 2008 13.79 14.54 13.64 13.86 0 -0.58(-4.04%)
Oct 16, 2008 13.91 14.45 13.07 14.44 5,310,639 +0.61(+4.43%)
Oct 15, 2008 15.52 15.52 13.81 13.83 4,077,388 -1.82(-11.61%)
Oct 14, 2008 15.60 15.88 15.05 15.64 5,536,107 +0.64(+4.24%)
Oct 13, 2008 14.09 15.11 14.03 15.00 4,933,187 +1.16(+8.37%)
Oct 10, 2008 13.69 14.44 12.83 13.85 0 -0.31(-2.18%)
Oct 09, 2008 15.19 15.67 14.15 14.15 9,646,976 -0.26(-1.79%)
Oct 08, 2008 15.18 16.00 14.41 14.41 7,085,572 -1.09(-7.04%)
Oct 07, 2008 16.52 16.68 15.41 15.50 4,748,800 -0.88(-5.36%)
Oct 06, 2008 16.69 16.69 15.66 16.38 4,460,431 -0.61(-3.57%)
Oct 03, 2008 17.28 17.49 16.88 16.99 0 -0.04(-0.22%)
Oct 02, 2008 18.31 18.32 16.99 17.02 4,236,476 -1.29(-7.03%)
Oct 01, 2008 18.24 18.50 18.03 18.31 2,792,644 -0.13(-0.73%)
Sep 30, 2008 18.22 18.51 17.94 18.44 3,230,508 +0.56(+3.13%)
Sep 29, 2008 18.92 19.23 17.72 17.89 3,740,167 -1.54(-7.92%)
Sep 26, 2008 19.19 19.50 19.07 19.42 0 -0.08(-0.43%)
Sep 25, 2008 19.51 19.64 19.26 19.51 2,373,936 +0.13(+0.67%)
Sep 24, 2008 19.56 19.56 19.12 19.38 2,040,174 +0.05(+0.26%)
Sep 23, 2008 19.93 20.17 19.31 19.33 2,735,369 -0.62(-3.12%)
Sep 22, 2008 20.29 20.67 19.90 19.95 2,073,043 -0.55(-2.66%)
Sep 19, 2008 20.62 21.86 14.61 20.50 0 +0.36(+1.76%)
Sep 18, 2008 19.30 20.52 18.71 20.14 5,450,156 +1.05(+5.47%)
Sep 17, 2008 18.77 19.32 18.50 19.09 4,017,187 -0.08(-0.40%)
Sep 16, 2008 18.45 19.22 18.32 19.17 3,022,166 +0.34(+1.78%)
Sep 15, 2008 19.11 19.84 18.84 18.84 2,464,978 -0.95(-4.82%)
Sep 12, 2008 19.36 19.85 19.36 19.79 0 +0.32(+1.65%)
Sep 11, 2008 18.95 19.52 18.78 19.47 2,946,320 +0.40(+2.07%)
Sep 10, 2008 19.06 19.28 18.83 19.07 2,655,640 +0.12(+0.65%)
Sep 09, 2008 19.18 19.36 18.95 18.95 4,192,048 -0.26(-1.34%)
Sep 08, 2008 19.38 19.78 18.77 19.21 3,991,265 -0.10(-0.52%)
Sep 05, 2008 19.18 19.41 19.06 19.31 0 +0.10(+0.52%)
Sep 04, 2008 19.96 20.02 19.19 19.21 3,113,064 -0.86(-4.29%)
Sep 03, 2008 19.98 20.28 19.97 20.07 3,540,864 -0.00(-0.02%)
Sep 02, 2008 20.40 20.50 19.98 20.07 3,594,735 -0.06(-0.28%)
Aug 29, 2008 20.35 20.46 20.10 20.13 0 -0.27(-1.33%)
Aug 28, 2008 20.52 20.52 20.19 20.40 2,047,778 +0.06(+0.31%)
Aug 27, 2008 20.22 20.41 20.12 20.34 1,940,304 +0.15(+0.73%)
Aug 26, 2008 19.99 20.31 19.91 20.19 2,190,145 +0.18(+0.88%)
Aug 25, 2008 20.16 20.22 19.84 20.01 2,486,348 -0.26(-1.30%)
Aug 22, 2008 20.37 20.48 20.06 20.28 0 +0.01(+0.03%)
Aug 21, 2008 19.99 20.36 19.93 20.27 1,201,012 +0.16(+0.80%)
Aug 20, 2008 20.09 20.21 19.87 20.11 1,693,324 +0.07(+0.35%)
Aug 19, 2008 19.96 20.27 19.96 20.04 2,249,853 -0.22(-1.10%)
Aug 18, 2008 20.44 20.56 20.22 20.26 2,389,874 -0.05(-0.23%)
Aug 15, 2008 20.24 20.44 20.18 20.31 0 +0.07(+0.35%)
Aug 14, 2008 20.33 20.45 20.04 20.24 2,214,954 -0.17(-0.83%)
Aug 13, 2008 19.90 20.50 19.90 20.41 2,892,467 +0.42(+2.09%)
Aug 12, 2008 20.00 20.10 19.67 19.99 4,381,715 -0.03(-0.17%)
Aug 11, 2008 20.05 20.27 19.86 20.03 3,980,459 -0.09(-0.43%)
Aug 08, 2008 19.62 20.24 19.42 20.11 2,862,941 +0.49(+2.50%)
Aug 07, 2008 19.64 20.14 19.40 19.62 4,311,303 -0.09(-0.46%)
Aug 06, 2008 19.73 19.88 19.60 19.71 4,082,527 -0.04(-0.20%)
Aug 05, 2008 19.40 19.82 19.34 19.75 4,738,263 +0.44(+2.26%)
Aug 04, 2008 19.76 19.93 19.09 19.32 3,699,144 -0.56(-2.80%)
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.