Indicators

Eastman Chemical (NY: EMN )

112.38 -1.39 (-1.22%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	35.72	36.12	35.35	35.92	2,104,566	+0.34(+0.97%)
Jun 29, 2011	35.18	35.67	34.76	35.58	2,248,506	+0.58(+1.67%)
Jun 28, 2011	34.97	35.01	34.74	34.99	2,472,261	+0.20(+0.58%)
Jun 27, 2011	34.55	34.95	34.14	34.79	1,773,979	+0.10(+0.28%)
Jun 24, 2011	34.88	35.01	34.36	34.69	4,489,904	-0.14(-0.39%)
Jun 23, 2011	34.52	34.92	33.96	34.83	2,513,884	-0.27(-0.77%)
Jun 22, 2011	35.10	35.61	34.90	35.10	2,516,475	-0.13(-0.36%)
Jun 21, 2011	34.28	35.47	34.25	35.23	2,590,737	+1.28(+3.76%)
Jun 20, 2011	33.79	34.09	33.79	33.95	1,867,372	+0.51(+1.53%)
Jun 17, 2011	33.85	33.94	33.13	33.44	2,978,199	-0.08(-0.24%)
Jun 16, 2011	34.00	34.16	32.95	33.52	3,100,087	-0.51(-1.50%)
Jun 15, 2011	35.06	35.20	33.82	34.03	4,432,395	-1.43(-4.04%)
Jun 14, 2011	35.24	35.63	34.97	35.47	2,457,207	+0.71(+2.06%)
Jun 13, 2011	35.13	35.34	34.46	34.75	2,439,105	-0.26(-0.75%)
Jun 10, 2011	35.38	35.60	34.88	35.01	2,853,291	-0.50(-1.40%)
Jun 09, 2011	35.51	36.15	35.28	35.51	2,620,085	+0.19(+0.53%)
Jun 08, 2011	35.52	35.64	34.98	35.33	2,802,399	-0.32(-0.91%)
Jun 07, 2011	35.41	35.91	35.06	35.65	2,827,268	+0.49(+1.40%)
Jun 06, 2011	35.36	35.69	35.13	35.16	2,263,342	-0.19(-0.55%)

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.