Indicators

Eastman Chemical (NY: EMN )

103.30 +2.29 (+2.27%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	20.11	20.41	19.22	19.26	5,848,963	-0.15(-0.79%)
Jan 28, 2010	19.76	19.89	19.18	19.41	2,486,914	-0.37(-1.86%)
Jan 27, 2010	19.65	19.83	19.31	19.78	1,939,330	+0.12(+0.62%)
Jan 26, 2010	19.69	20.03	19.59	19.66	1,593,442	-0.14(-0.71%)
Jan 25, 2010	19.88	20.00	19.78	19.80	1,228,472	+0.24(+1.22%)
Jan 22, 2010	19.96	20.15	19.54	19.56	2,207,238	-0.46(-2.28%)
Jan 21, 2010	20.83	20.91	20.01	20.02	2,377,025	-0.74(-3.58%)
Jan 20, 2010	20.79	20.79	20.39	20.76	1,662,058	-0.30(-1.42%)
Jan 19, 2010	20.59	21.06	20.47	21.06	1,392,385	+0.47(+2.30%)
Jan 15, 2010	20.66	20.58	20.58	20.58	3,816,484	-0.10(-0.46%)
Jan 14, 2010	20.90	21.07	20.61	20.68	1,815,545	-0.30(-1.43%)
Jan 13, 2010	20.55	21.08	20.44	20.98	2,180,808	+0.45(+2.21%)
Jan 12, 2010	20.46	20.57	20.25	20.53	3,043,322	-0.22(-1.05%)
Jan 11, 2010	20.89	20.95	20.63	20.74	1,255,638	+0.01(+0.05%)
Jan 08, 2010	20.59	20.76	20.50	20.73	1,252,233	+0.05(+0.26%)
Jan 07, 2010	20.55	20.85	20.49	20.68	1,579,490	+0.05(+0.25%)
Jan 06, 2010	20.75	21.12	20.43	20.63	4,548,209	-0.14(-0.67%)
Jan 05, 2010	21.07	21.16	20.57	20.77	3,331,272	-0.27(-1.28%)

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.