Skip to main content

Eastman Chemical (NY: EMN )

98.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 18.11 18.26 17.99 18.25 1,366,056 +0.18(+0.97%)
Jun 29, 2006 17.68 18.07 17.65 18.07 2,334,074 +0.47(+2.69%)
Jun 28, 2006 17.67 17.78 17.47 17.60 1,565,519 +0.01(+0.06%)
Jun 27, 2006 17.95 17.95 17.54 17.59 1,521,424 -0.36(-2.03%)
Jun 26, 2006 17.80 17.98 17.78 17.95 837,212 +0.20(+1.12%)
Jun 23, 2006 17.62 17.92 17.57 17.75 1,248,864 +0.08(+0.46%)
Jun 22, 2006 17.65 17.76 17.57 17.67 1,356,586 +0.00(+0.00%)
Jun 21, 2006 17.42 17.81 17.39 17.67 1,706,091 +0.26(+1.47%)
Jun 20, 2006 17.43 17.50 17.27 17.42 1,767,350 +0.04(+0.25%)
Jun 19, 2006 17.71 17.71 17.26 17.37 1,851,101 -0.33(-1.87%)
Jun 16, 2006 17.81 17.97 17.64 17.70 2,522,884 -0.22(-1.24%)
Jun 15, 2006 17.40 17.98 17.40 17.93 2,853,448 +0.58(+3.33%)
Jun 14, 2006 17.25 17.42 17.20 17.35 1,758,472 +0.07(+0.41%)
Jun 13, 2006 17.23 17.62 17.10 17.28 2,856,999 -0.23(-1.29%)
Jun 12, 2006 17.78 17.82 17.49 17.50 2,350,943 -0.32(-1.82%)
Jun 09, 2006 18.02 18.13 17.73 17.83 2,227,240 -0.15(-0.85%)
Jun 08, 2006 18.10 18.10 17.58 17.98 3,896,635 -0.12(-0.65%)
Jun 07, 2006 18.26 18.27 18.03 18.10 3,077,178 -0.22(-1.22%)
Jun 06, 2006 18.76 18.83 17.86 18.32 6,911,074 -0.61(-3.25%)
Jun 05, 2006 19.45 19.45 18.89 18.94 2,705,478 -0.51(-2.62%)
Jun 02, 2006 19.26 19.53 19.20 19.45 3,922,973 +0.35(+1.82%)
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.