Indicators

Eastman Chemical (NY: EMN )

106.63 -1.63 (-1.51%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	10.81	10.87	10.71	10.74	1,081,785	-0.05(-0.43%)
Feb 27, 2003	10.71	10.87	10.67	10.79	870,522	+0.08(+0.72%)
Feb 26, 2003	10.63	10.78	10.63	10.71	1,018,856	+0.06(+0.53%)
Feb 25, 2003	10.56	10.67	10.37	10.66	1,744,042	-0.01(-0.06%)
Feb 24, 2003	10.81	10.81	10.66	10.66	857,337	-0.17(-1.60%)
Feb 21, 2003	10.66	10.96	10.62	10.84	853,741	+0.14(+1.34%)
Feb 20, 2003	10.88	10.90	10.63	10.69	915,172	-0.15(-1.35%)
Feb 19, 2003	10.95	10.98	10.79	10.84	951,731	-0.19(-1.75%)
Feb 18, 2003	10.81	11.06	10.81	11.03	1,432,991	+0.27(+2.51%)
Feb 14, 2003	10.77	10.83	10.57	10.76	825,573	+0.02(+0.19%)
Feb 13, 2003	10.63	10.76	10.51	10.74	1,390,739	+0.12(+1.16%)
Feb 12, 2003	10.88	10.97	10.61	10.62	1,576,230	-0.23(-2.15%)
Feb 11, 2003	11.10	11.17	10.80	10.85	1,317,021	-0.23(-2.05%)
Feb 10, 2003	11.01	11.13	10.92	11.08	1,189,065	+0.11(+1.00%)
Feb 07, 2003	11.17	11.19	10.93	10.97	1,085,082	-0.12(-1.08%)
Feb 06, 2003	11.22	11.28	11.02	11.09	1,490,527	-0.16(-1.45%)
Feb 05, 2003	11.37	11.48	11.18	11.25	1,505,210	-0.08(-0.68%)
Feb 04, 2003	11.26	11.33	11.15	11.33	1,836,039	+0.02(+0.15%)

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.