Eastman Chemical (NY: EMN )

99.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 25.77 26.06 25.48 25.76 40,402 +0.16(+0.63%)
Sep 29, 2010 25.46 25.89 25.37 25.60 4,302,856 +0.02(+0.08%)
Sep 28, 2010 25.28 25.64 24.96 25.58 2,181,163 +0.35(+1.39%)
Sep 27, 2010 25.40 25.42 24.98 25.23 2,097,587 -0.10(-0.38%)
Sep 24, 2010 25.24 25.33 24.98 25.33 2,200,650 +0.58(+2.36%)
Sep 23, 2010 24.67 24.97 24.35 24.74 2,484,724 -0.10(-0.39%)
Sep 22, 2010 24.72 25.01 24.64 24.84 2,077,258 +0.06(+0.25%)
Sep 21, 2010 24.94 25.03 24.66 24.78 2,167,500 -0.07(-0.27%)
Sep 20, 2010 24.50 24.94 24.42 24.84 3,362,451 +0.45(+1.83%)
Sep 17, 2010 24.40 24.47 24.04 24.40 3,873,294 +1.09(+4.69%)
Sep 15, 2010 23.24 23.39 23.03 23.30 120,873 -0.05(-0.21%)
Sep 14, 2010 23.36 23.43 23.07 23.35 3,114,011 -0.15(-0.64%)
Sep 13, 2010 22.96 23.56 22.96 23.50 2,988,881 +0.82(+3.61%)
Sep 10, 2010 22.84 22.94 22.63 22.68 2,019,286 -0.13(-0.56%)
Sep 09, 2010 22.95 22.96 22.55 22.81 3,485,203 +0.31(+1.39%)
Sep 08, 2010 22.36 22.68 22.36 22.50 2,126,093 +0.16(+0.70%)
Sep 07, 2010 22.75 22.75 22.29 22.34 2,121,660 -0.45(-1.99%)
Sep 03, 2010 22.34 22.92 22.34 22.80 3,321,178 +0.61(+2.76%)
Sep 02, 2010 22.31 22.36 22.10 22.18 829 -0.03(-0.16%)
Sep 01, 2010 21.62 22.26 21.60 22.22 3,206,586 +0.90(+4.22%)
Aug 31, 2010 21.29 21.45 20.67 21.32 4,626 +0.53(+2.53%)
Aug 30, 2010 21.06 21.24 20.77 20.79 3,097,049 -0.34(-1.62%)
Aug 27, 2010 21.14 21.21 20.44 21.14 2,108,352 +0.27(+1.29%)
Aug 26, 2010 20.87 20.98 20.51 20.87 3,620 +0.44(+2.15%)
Aug 25, 2010 20.25 20.48 19.88 20.43 2,325,084 +0.04(+0.19%)
Aug 24, 2010 20.58 20.70 20.23 20.39 2,961,681 -0.48(-2.30%)
Aug 23, 2010 21.16 21.36 20.84 20.87 1,673,679 -0.20(-0.97%)
Aug 20, 2010 20.76 21.11 20.64 21.07 2,836,230 +0.11(+0.51%)
Aug 19, 2010 21.37 21.43 20.74 20.97 1,821,566 -0.56(-2.59%)
Aug 18, 2010 21.59 21.62 21.30 21.52 1,718,556 -0.04(-0.19%)
Aug 17, 2010 21.21 21.75 21.21 21.57 2,800,463 +0.62(+2.94%)
Aug 16, 2010 20.66 21.04 20.50 20.95 2,067,160 +0.16(+0.75%)
Aug 13, 2010 20.79 21.01 20.78 20.79 1,697,958 -0.18(-0.86%)
Aug 12, 2010 20.75 21.15 20.67 20.97 2,546,900 -0.09(-0.44%)
Aug 11, 2010 21.44 21.44 20.97 21.07 2,823,947 -0.77(-3.52%)
Aug 10, 2010 21.87 21.97 21.51 21.84 2,956,247 -0.32(-1.45%)
Aug 09, 2010 22.15 22.25 21.97 22.16 1,509,813 +0.13(+0.61%)
Aug 06, 2010 22.02 22.14 21.63 22.02 2,671,630 +0.00(+0.00%)
Aug 05, 2010 21.88 22.07 21.68 22.02 3,713,516 -0.09(-0.42%)
Aug 04, 2010 21.97 22.17 21.77 22.12 3,548,780 +0.13(+0.61%)
Aug 03, 2010 21.88 22.06 21.68 21.98 3,972,187 -0.08(-0.38%)
Aug 02, 2010 22.02 22.09 21.55 22.06 5,677,218 +0.40(+1.85%)
Jul 30, 2010 21.66 21.84 21.09 21.66 8,346,749 +1.00(+4.82%)
Jul 29, 2010 20.72 21.02 20.29 20.67 3,899,053 +0.05(+0.23%)
Jul 28, 2010 20.60 20.76 20.47 20.62 2,604,381 +0.01(+0.03%)
Jul 27, 2010 20.96 20.97 20.40 20.61 3,737,558 -0.09(-0.43%)
Jul 26, 2010 20.43 20.73 20.22 20.70 4,772,490 +0.31(+1.51%)
Jul 23, 2010 19.86 20.44 19.79 20.39 4,198,629 +0.49(+2.49%)
Jul 22, 2010 19.56 20.05 19.48 19.90 4,347,123 +0.64(+3.34%)
Jul 21, 2010 18.85 19.38 18.85 19.26 7,676,161 +0.58(+3.13%)
Jul 20, 2010 18.67 18.69 18.13 18.67 5,962,998 +0.17(+0.92%)
Jul 19, 2010 18.75 18.85 18.34 18.50 3,762,360 -0.25(-1.31%)
Jul 16, 2010 18.75 19.27 18.72 18.75 2,552,339 -0.63(-3.25%)
Jul 15, 2010 19.44 19.48 19.03 19.38 2,329,997 -0.11(-0.55%)
Jul 14, 2010 19.60 19.64 19.27 19.48 2,839,588 -0.23(-1.16%)
Jul 13, 2010 19.41 19.85 19.38 19.71 3,005,281 +0.53(+2.78%)
Jul 12, 2010 19.41 19.50 19.09 19.18 2,181,897 -0.30(-1.53%)
Jul 09, 2010 19.48 19.70 19.36 19.48 2,332,900 +0.03(+0.14%)
Jul 08, 2010 18.93 19.49 18.80 19.45 5,267,489 +0.72(+3.82%)
Jul 07, 2010 17.96 18.77 17.95 18.73 3,034,693 +0.88(+4.92%)
Jul 06, 2010 18.39 18.47 17.67 17.85 3,185,682 -0.15(-0.83%)
Jul 02, 2010 18.00 18.47 17.81 18.00 3,379,110 -0.34(-1.87%)
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.