Eastman Chemical (NY: EMN )

108.44 +2.06 (+1.94%)
Streaming Delayed Price Updated: 9:40 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 56.99 58.88 56.28 57.55 4,726,854 +1.47(+2.62%)
Jan 30, 2014 55.41 56.26 55.08 56.08 3,051,481 +0.94(+1.71%)
Jan 29, 2014 55.30 56.15 54.99 55.13 2,619,126 -0.39(-0.70%)
Jan 28, 2014 54.99 55.83 54.85 55.52 2,691,104 +0.62(+1.13%)
Jan 27, 2014 55.14 55.49 53.89 54.90 3,233,459 -0.18(-0.33%)
Jan 24, 2014 55.61 55.97 55.01 55.09 4,007,705 -1.16(-2.06%)
Jan 23, 2014 56.85 56.85 55.24 56.25 4,281,043 -1.22(-2.12%)
Jan 22, 2014 58.79 58.87 56.97 57.47 4,266,471 -1.32(-2.25%)
Jan 21, 2014 59.53 59.98 58.67 58.79 3,135,948 -0.18(-0.30%)
Jan 17, 2014 58.79 58.96 58.96 58.96 1,387,227 +0.04(+0.06%)
Jan 16, 2014 58.85 59.27 58.65 58.93 1,102,523 +0.01(+0.03%)
Jan 15, 2014 58.53 59.19 58.55 58.91 1,872,035 +0.38(+0.66%)
Jan 14, 2014 57.81 58.71 57.81 58.53 1,464,098 +0.83(+1.43%)
Jan 13, 2014 58.40 58.73 57.57 57.70 1,450,169 -0.93(-1.59%)
Jan 10, 2014 58.99 59.37 58.51 58.63 1,318,284 +0.10(+0.16%)
Jan 09, 2014 58.68 59.05 58.28 58.54 1,416,082 +0.07(+0.13%)
Jan 08, 2014 58.41 58.67 57.69 58.46 2,416,066 -0.18(-0.31%)
Jan 07, 2014 58.86 59.03 58.48 58.65 1,954,411 -0.23(-0.39%)
Jan 06, 2014 59.61 59.75 58.48 58.88 1,741,242 -0.30(-0.51%)
Jan 03, 2014 59.39 59.74 59.14 59.18 1,275,754 -0.08(-0.14%)
Jan 02, 2014 59.28 59.44 58.96 59.26 2,184,274 -0.31(-0.52%)
Dec 31, 2013 58.96 59.57 59.57 59.57 2,970,210 +0.59(+1.00%)
Dec 30, 2013 58.31 59.00 58.23 58.98 2,096,938 +0.62(+1.06%)
Dec 27, 2013 58.31 58.64 58.22 58.36 1,136,871 +0.07(+0.11%)
Dec 26, 2013 57.80 58.34 57.80 58.29 2,230,676 +0.55(+0.96%)
Dec 24, 2013 56.85 57.75 56.85 57.74 1,440,826 +0.86(+1.52%)
Dec 23, 2013 56.47 56.95 56.18 56.88 2,183,553 +0.83(+1.48%)
Dec 20, 2013 55.66 56.57 55.54 56.05 5,311,138 +0.68(+1.23%)
Dec 19, 2013 55.04 55.68 54.90 55.37 3,843,723 +0.27(+0.50%)
Dec 18, 2013 54.68 55.24 54.07 55.10 2,725,764 +0.45(+0.82%)
Dec 17, 2013 54.44 54.82 54.11 54.65 4,617,671 +0.44(+0.82%)
Dec 16, 2013 54.08 54.64 54.04 54.20 2,140,426 +0.56(+1.05%)
Dec 13, 2013 55.01 55.02 53.61 53.64 3,727,282 -0.88(-1.61%)
Dec 12, 2013 54.70 55.02 54.48 54.52 2,615,343 -0.25(-0.46%)
Dec 11, 2013 55.47 55.47 54.69 54.77 2,265,719 -0.56(-1.01%)
Dec 10, 2013 55.28 55.66 55.12 55.33 2,009,514 -0.04(-0.07%)
Dec 09, 2013 56.00 56.01 55.21 55.37 1,980,777 -0.62(-1.12%)
Dec 06, 2013 55.47 56.25 55.18 55.99 1,798,204 +1.40(+2.56%)
Dec 05, 2013 54.59 55.23 54.46 54.60 1,838,301 -0.20(-0.36%)
Dec 04, 2013 54.95 55.40 54.46 54.79 1,884,614 -0.62(-1.13%)
Dec 03, 2013 55.87 56.20 55.14 55.42 1,501,791 -0.76(-1.35%)
Dec 02, 2013 56.73 57.18 56.11 56.17 1,672,060 -0.42(-0.74%)
Nov 29, 2013 56.45 56.95 56.45 56.59 642,341 +0.29(+0.51%)
Nov 27, 2013 55.71 56.45 55.52 56.31 1,213,522 +0.87(+1.58%)
Nov 26, 2013 55.45 56.18 55.37 55.43 1,738,670 -0.32(-0.58%)
Nov 25, 2013 56.21 56.31 55.66 55.76 1,437,506 -0.40(-0.71%)
Nov 22, 2013 56.31 56.48 56.01 56.15 1,727,592 -0.01(-0.03%)
Nov 21, 2013 55.98 56.35 55.62 56.17 1,237,184 +0.43(+0.76%)
Nov 20, 2013 56.47 56.48 55.62 55.74 1,728,716 -0.59(-1.04%)
Nov 19, 2013 57.17 57.27 56.00 56.33 2,404,639 -0.87(-1.53%)
Nov 18, 2013 57.86 58.03 57.04 57.20 1,807,537 -0.62(-1.08%)
Nov 15, 2013 58.17 58.60 57.70 57.83 1,703,994 -0.39(-0.67%)
Nov 14, 2013 58.67 58.85 57.95 58.22 2,165,389 -0.35(-0.60%)
Nov 13, 2013 57.86 58.72 57.81 58.57 1,226,358 +0.48(+0.82%)
Nov 12, 2013 57.88 58.54 57.70 58.09 1,204,790 +0.04(+0.08%)
Nov 11, 2013 58.00 58.18 57.65 58.05 1,012,737 -0.07(-0.13%)
Nov 08, 2013 56.74 58.15 56.65 58.12 2,959,297 +1.69(+2.99%)
Nov 07, 2013 57.52 57.81 56.37 56.43 2,635,786 -0.82(-1.42%)
Nov 06, 2013 57.28 57.94 56.90 57.25 1,592,115 +0.14(+0.24%)
Nov 05, 2013 56.97 57.39 56.71 57.11 1,025,741 +0.03(+0.05%)
Nov 04, 2013 57.57 57.68 56.67 57.08 1,562,085 -0.39(-0.68%)
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.