Indicators

Eastman Chemical (NY: EMN )

103.30 +2.29 (+2.27%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.88	14.12	13.66	14.12	4,700,879	+0.25(+1.77%)
May 28, 2009	13.82	14.01	13.45	13.88	3,427,062	+0.14(+1.04%)
May 27, 2009	14.14	14.32	13.68	13.73	3,148,610	-0.54(-3.77%)
May 26, 2009	13.72	14.31	13.48	14.27	2,915,626	+0.40(+2.85%)
May 22, 2009	13.79	14.11	13.67	13.88	3,207,387	+0.14(+1.04%)
May 21, 2009	14.03	14.03	13.50	13.73	3,059,157	-0.54(-3.80%)
May 20, 2009	14.21	14.78	14.11	14.27	5,237,708	+0.16(+1.16%)
May 19, 2009	13.69	14.24	13.63	14.11	4,495,684	+0.41(+2.96%)
May 18, 2009	13.10	13.77	13.10	13.70	6,126,882	+0.75(+5.79%)
May 15, 2009	13.16	13.49	12.80	12.96	6,480,582	-0.36(-2.71%)
May 14, 2009	13.11	13.46	12.75	13.32	4,297,033	+0.24(+1.80%)
May 13, 2009	13.42	13.67	13.01	13.08	4,268,622	-0.67(-4.90%)
May 12, 2009	13.87	13.94	13.30	13.76	4,350,149	-0.11(-0.81%)
May 11, 2009	14.37	14.37	13.74	13.87	4,685,108	-0.72(-4.95%)
May 08, 2009	13.96	14.62	13.83	14.59	3,222,923	+0.73(+5.26%)
May 07, 2009	14.64	14.64	13.69	13.86	4,655,429	-0.46(-3.19%)
May 06, 2009	14.25	14.45	14.05	14.32	4,201,893	+0.21(+1.52%)
May 05, 2009	14.35	14.46	13.83	14.10	4,053,003	-0.30(-2.06%)
May 04, 2009	14.30	14.40	14.20	14.40	3,280,614	+0.84(+6.18%)

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.