Indicators

Eastman Chemical (NY: EMN )

99.26 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	35.59	35.99	35.23	35.80	2,111,790	+0.34(+0.97%)
Jun 29, 2011	35.06	35.54	34.64	35.46	2,256,225	+0.58(+1.67%)
Jun 28, 2011	34.85	34.89	34.62	34.87	2,480,747	+0.20(+0.58%)
Jun 27, 2011	34.43	34.83	34.02	34.67	1,780,069	+0.10(+0.28%)
Jun 24, 2011	34.76	34.89	34.24	34.58	4,505,317	-0.14(-0.39%)
Jun 23, 2011	34.40	34.80	33.85	34.71	2,522,513	-0.27(-0.77%)
Jun 22, 2011	34.98	35.49	34.78	34.98	2,525,113	-0.13(-0.36%)
Jun 21, 2011	34.16	35.34	34.14	35.11	2,599,630	+1.27(+3.76%)
Jun 20, 2011	33.68	33.97	33.67	33.84	1,873,782	+0.51(+1.53%)
Jun 17, 2011	33.73	33.82	33.02	33.33	2,988,422	-0.08(-0.24%)
Jun 16, 2011	33.89	34.04	32.84	33.41	3,110,729	-0.51(-1.50%)
Jun 15, 2011	34.94	35.08	33.70	33.92	4,447,610	-1.43(-4.04%)
Jun 14, 2011	35.12	35.51	34.85	35.34	2,465,642	+0.71(+2.06%)
Jun 13, 2011	35.01	35.22	34.34	34.63	2,447,477	-0.18(-0.51%)
Jun 10, 2011	35.18	35.39	34.68	34.81	2,869,865	-0.50(-1.40%)
Jun 09, 2011	35.30	35.94	35.08	35.31	2,635,305	+0.19(+0.53%)
Jun 08, 2011	35.32	35.43	34.78	35.12	2,818,677	-0.32(-0.91%)
Jun 07, 2011	35.21	35.70	34.86	35.44	2,843,691	+0.49(+1.40%)
Jun 06, 2011	35.15	35.48	34.93	34.95	2,276,489	-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.