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 (%)
Sep 30, 2009 18.96 18.98 18.29 18.43 3,518,506 -0.52(-2.74%)
Sep 29, 2009 18.94 19.14 18.79 18.95 2,351,166 +0.08(+0.40%)
Sep 28, 2009 18.28 18.96 18.28 18.87 2,430,409 +0.63(+3.47%)
Sep 25, 2009 18.39 18.61 18.17 18.24 1,949,074 -0.25(-1.34%)
Sep 24, 2009 18.99 18.99 18.25 18.49 2,819,395 -0.48(-2.52%)
Sep 23, 2009 18.96 19.20 18.79 18.97 4,368,002 +0.02(+0.09%)
Sep 22, 2009 18.97 19.23 18.88 18.95 3,347,922 +0.18(+0.97%)
Sep 21, 2009 18.49 18.92 18.35 18.77 2,485,719 +0.00(+0.02%)
Sep 18, 2009 19.10 19.15 18.55 18.76 2,888,345 -0.22(-1.16%)
Sep 17, 2009 18.89 19.10 18.82 18.98 4,195,714 -0.05(-0.25%)
Sep 16, 2009 19.02 19.23 18.86 19.03 3,320,668 +0.21(+1.10%)
Sep 15, 2009 18.26 18.95 18.22 18.82 5,801,963 +0.61(+3.33%)
Sep 14, 2009 18.02 18.23 17.87 18.22 3,351,170 +0.01(+0.04%)
Sep 11, 2009 18.08 18.45 18.02 18.21 4,262,060 +0.19(+1.05%)
Sep 10, 2009 17.85 18.05 17.44 18.02 2,529,625 +0.15(+0.85%)
Sep 09, 2009 17.54 17.92 17.31 17.87 3,448,763 +0.22(+1.24%)
Sep 08, 2009 17.41 17.67 17.19 17.65 2,667,742 +0.43(+2.47%)
Sep 04, 2009 17.24 17.37 17.02 17.23 3,171,854 -0.01(-0.08%)
Sep 03, 2009 17.23 17.41 17.02 17.24 3,142,434 +0.14(+0.82%)
Sep 02, 2009 17.06 17.38 17.00 17.10 4,495,841 -0.14(-0.82%)
Sep 01, 2009 17.67 17.99 17.22 17.24 2,674,344 -0.64(-3.57%)
Aug 31, 2009 18.06 18.11 17.80 17.88 2,176,455 -0.46(-2.52%)
Aug 28, 2009 18.34 18.40 18.22 18.34 1,512,491 +0.06(+0.34%)
Aug 27, 2009 18.52 18.55 18.11 18.28 2,225,382 -0.14(-0.78%)
Aug 26, 2009 18.56 18.72 18.32 18.42 2,070,146 -0.19(-1.01%)
Aug 25, 2009 18.74 18.76 18.41 18.61 2,424,163 +0.15(+0.82%)
Aug 24, 2009 19.07 19.07 18.33 18.46 2,780,811 -0.40(-2.11%)
Aug 21, 2009 18.70 18.92 18.63 18.86 2,590,882 +0.36(+1.96%)
Aug 20, 2009 17.89 18.51 17.86 18.50 2,830,071 +0.61(+3.39%)
Aug 19, 2009 17.41 18.20 17.41 17.89 3,965,657 +0.07(+0.40%)
Aug 18, 2009 17.63 17.89 17.63 17.82 2,530,017 +0.00(+0.00%)
Aug 17, 2009 18.19 18.26 17.53 17.82 2,981,628 -0.73(-3.95%)
Aug 14, 2009 18.83 18.83 18.33 18.55 5,223,173 -0.23(-1.20%)
Aug 13, 2009 18.37 18.83 18.34 18.78 4,242,254 +0.50(+2.76%)
Aug 12, 2009 17.89 18.46 17.83 18.27 1,895,575 +0.34(+1.91%)
Aug 11, 2009 17.77 18.02 17.61 17.93 3,703,301 -0.07(-0.36%)
Aug 10, 2009 17.99 18.12 17.87 17.99 4,977,742 -0.08(-0.44%)
Aug 07, 2009 17.68 18.24 17.51 18.07 3,514,262 +0.56(+3.19%)
Aug 06, 2009 17.65 17.78 17.41 17.51 3,141,660 -0.09(-0.53%)
Aug 05, 2009 17.60 17.67 17.39 17.61 2,999,337 +0.03(+0.20%)
Aug 04, 2009 17.41 17.70 17.19 17.57 5,012,376 +0.04(+0.25%)
Aug 03, 2009 17.02 17.60 17.02 17.53 2,436,828 +0.51(+2.98%)
Jul 31, 2009 16.60 17.14 16.60 17.02 2,191,644 +0.24(+1.45%)
Jul 30, 2009 16.60 17.05 16.56 16.78 2,754,028 +0.47(+2.88%)
Jul 29, 2009 16.35 16.59 16.08 16.31 2,902,128 -0.27(-1.61%)
Jul 28, 2009 16.21 16.61 16.07 16.58 3,287,030 +0.22(+1.36%)
Jul 27, 2009 16.64 16.66 16.32 16.35 4,176,038 -0.12(-0.73%)
Jul 24, 2009 16.11 17.10 16.11 16.47 7,891,756 +0.99(+6.37%)
Jul 23, 2009 14.46 15.49 14.45 15.49 5,099,750 +1.03(+7.11%)
Jul 22, 2009 14.15 14.59 14.09 14.46 1,783,197 +0.17(+1.20%)
Jul 21, 2009 14.41 14.68 13.86 14.29 2,323,989 +0.05(+0.34%)
Jul 20, 2009 13.87 14.24 13.85 14.24 2,053,078 +0.48(+3.46%)
Jul 17, 2009 13.76 13.89 13.61 13.76 2,088,284 -0.07(-0.47%)
Jul 16, 2009 13.34 13.88 13.19 13.83 3,401,776 +0.49(+3.65%)
Jul 15, 2009 12.87 13.35 12.75 13.34 2,940,876 +0.71(+5.62%)
Jul 14, 2009 12.58 12.72 12.46 12.63 1,685,933 +0.02(+0.19%)
Jul 13, 2009 12.22 12.61 12.20 12.61 2,536,628 +0.38(+3.08%)
Jul 10, 2009 12.17 12.37 11.92 12.23 1,270,963 -0.04(-0.33%)
Jul 09, 2009 12.15 12.42 12.10 12.27 2,107,044 +0.17(+1.39%)
Jul 08, 2009 12.13 12.27 11.88 12.10 2,815,217 +0.03(+0.28%)
Jul 07, 2009 12.25 12.33 12.05 12.07 2,523,303 -0.26(-2.11%)
Jul 06, 2009 12.39 12.40 11.85 12.33 3,409,487 -0.25(-2.02%)
Jul 02, 2009 12.71 12.71 12.45 12.58 2,037,087 -0.36(-2.78%)
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.