Eastman Chemical (NY: EMN )

108.26 +1.88 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 57.55 57.80 56.93 57.59 2,169,359 -0.05(-0.09%)
Apr 29, 2015 56.81 57.71 56.77 57.64 1,487,139 +0.41(+0.71%)
Apr 28, 2015 57.09 57.26 56.44 57.24 1,649,948 -0.15(-0.26%)
Apr 27, 2015 57.07 57.64 56.92 57.39 1,693,943 +0.36(+0.64%)
Apr 24, 2015 57.09 57.58 56.73 57.02 1,482,726 +0.13(+0.23%)
Apr 23, 2015 57.37 57.78 56.89 56.90 2,026,687 -0.59(-1.03%)
Apr 22, 2015 56.48 57.73 56.35 57.49 2,331,316 +1.17(+2.08%)
Apr 21, 2015 57.20 57.33 55.80 56.31 2,560,806 -0.89(-1.56%)
Apr 20, 2015 57.70 57.99 56.85 57.21 2,270,767 -0.11(-0.20%)
Apr 17, 2015 57.95 58.68 56.63 57.32 3,663,919 +0.39(+0.68%)
Apr 16, 2015 56.73 57.27 56.46 56.93 3,148,631 +0.02(+0.04%)
Apr 15, 2015 55.60 57.12 55.50 56.91 3,374,552 +1.60(+2.90%)
Apr 14, 2015 54.57 55.56 54.52 55.31 2,240,732 +0.82(+1.50%)
Apr 13, 2015 54.68 54.76 54.37 54.49 1,481,971 -0.14(-0.25%)
Apr 10, 2015 54.40 54.64 53.93 54.63 1,947,651 +0.30(+0.56%)
Apr 09, 2015 53.23 54.45 52.90 54.33 2,061,442 +1.28(+2.42%)
Apr 08, 2015 52.84 53.38 52.44 53.04 2,412,755 +0.22(+0.41%)
Apr 07, 2015 52.54 52.96 52.50 52.82 2,196,489 +0.32(+0.62%)
Apr 06, 2015 52.02 52.80 51.57 52.50 3,075,025 +1.07(+2.07%)
Apr 02, 2015 51.48 51.43 51.43 51.43 1,728,176 -0.10(-0.19%)
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.