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 (%)
Jul 29, 2011	33.12	34.39	32.79	33.87	5,747,285	-1.25(-3.56%)
Jul 28, 2011	35.60	36.18	35.08	35.12	3,781,726	-0.41(-1.14%)
Jul 27, 2011	36.44	36.54	35.41	35.53	1,861,369	-0.99(-2.72%)
Jul 26, 2011	36.67	36.69	36.06	36.52	1,539,222	-0.05(-0.14%)
Jul 25, 2011	36.15	36.86	35.94	36.57	1,171,023	-0.05(-0.13%)
Jul 22, 2011	36.52	36.69	36.22	36.62	1,747,857	-0.01(-0.03%)
Jul 21, 2011	36.21	36.84	36.00	36.63	1,791,779	+0.64(+1.77%)
Jul 20, 2011	35.87	36.07	35.68	36.00	1,531,956	+0.22(+0.62%)
Jul 19, 2011	35.34	35.80	35.21	35.78	1,434,619	+0.85(+2.43%)
Jul 18, 2011	35.20	35.29	34.46	34.93	1,650,775	-0.43(-1.22%)
Jul 15, 2011	35.40	35.45	35.02	35.36	1,533,222	+0.15(+0.43%)
Jul 14, 2011	35.67	36.05	35.06	35.21	1,612,627	-0.36(-1.03%)
Jul 13, 2011	35.98	36.26	35.49	35.57	1,649,908	-0.16(-0.45%)
Jul 12, 2011	35.81	36.13	35.69	35.73	1,543,180	-0.20(-0.56%)
Jul 11, 2011	36.08	36.29	35.85	35.93	2,036,343	-0.77(-2.09%)
Jul 08, 2011	36.48	36.72	36.10	36.70	1,802,975	-0.35(-0.96%)
Jul 07, 2011	36.88	37.39	36.88	37.06	2,129,456	+0.63(+1.74%)
Jul 06, 2011	36.24	36.56	35.92	36.42	1,973,586	+0.15(+0.43%)
Jul 05, 2011	36.49	36.57	36.18	36.27	1,638,601	-0.20(-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.