Indicators

Eastman Chemical (NY: EMN )

98.91 -0.35 (-0.35%)

Streaming Delayed Price Updated: 3:06 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	38.11	38.64	37.36	37.43	8,949,350	+1.51(+4.20%)
Apr 28, 2011	35.72	36.26	35.46	35.92	3,806,147	+0.22(+0.63%)
Apr 27, 2011	35.46	35.82	34.84	35.70	3,783,538	+0.28(+0.79%)
Apr 26, 2011	35.48	35.86	35.26	35.42	4,100,437	+0.16(+0.47%)
Apr 25, 2011	35.35	35.43	34.95	35.26	3,200,580	+0.09(+0.26%)
Apr 21, 2011	35.04	35.18	34.79	35.17	3,158,868	+0.27(+0.76%)
Apr 20, 2011	35.13	35.25	34.80	34.90	3,335,745	+0.30(+0.88%)
Apr 19, 2011	34.22	34.68	34.14	34.60	3,510,866	+0.44(+1.30%)
Apr 18, 2011	34.12	34.30	33.43	34.15	3,633,525	-0.28(-0.81%)
Apr 15, 2011	33.97	34.56	33.92	34.43	3,103,576	+0.57(+1.69%)
Apr 14, 2011	33.38	34.03	33.36	33.86	2,539,869	+0.27(+0.80%)
Apr 13, 2011	33.80	33.88	33.33	33.59	3,387,459	-0.04(-0.12%)
Apr 12, 2011	33.96	34.33	33.29	33.63	5,177,206	-0.47(-1.38%)
Apr 11, 2011	34.90	34.96	33.87	34.11	3,214,152	-0.79(-2.27%)
Apr 08, 2011	35.37	35.37	34.61	34.90	2,232,284	-0.10(-0.28%)
Apr 07, 2011	34.83	35.28	34.64	35.00	3,558,497	+0.11(+0.32%)
Apr 06, 2011	35.37	35.60	34.65	34.88	2,774,923	-0.32(-0.91%)
Apr 05, 2011	35.01	35.58	34.79	35.21	1,783,976	+0.08(+0.22%)
Apr 04, 2011	35.23	35.32	34.94	35.13	1,932,539	+0.09(+0.26%)

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.