Skip to main content

Eastman Chemical (NY: EMN )

98.90 -0.36 (-0.36%)
Streaming Delayed Price Updated: 2:51 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 15.56 15.90 15.55 15.87 2,397,109 +0.26(+1.69%)
Sep 29, 2005 15.55 15.67 15.37 15.61 1,723,551 +0.02(+0.15%)
Sep 28, 2005 15.76 15.78 15.52 15.58 1,622,932 -0.05(-0.35%)
Sep 27, 2005 15.68 15.84 15.50 15.64 2,931,872 +0.02(+0.13%)
Sep 26, 2005 16.02 16.03 15.53 15.62 3,146,428 -0.32(-2.03%)
Sep 23, 2005 15.94 16.14 15.31 15.94 4,719,347 +0.52(+3.35%)
Sep 22, 2005 15.10 15.44 14.91 15.43 2,893,104 +0.32(+2.13%)
Sep 21, 2005 15.49 15.54 14.90 15.10 3,266,284 -0.39(-2.51%)
Sep 20, 2005 15.81 15.92 15.49 15.49 2,816,160 -0.22(-1.38%)
Sep 19, 2005 15.75 15.84 15.67 15.71 2,774,728 -0.22(-1.40%)
Sep 16, 2005 15.88 16.02 15.77 15.93 1,626,779 +0.13(+0.83%)
Sep 15, 2005 16.01 16.01 15.80 15.80 1,141,734 -0.12(-0.76%)
Sep 14, 2005 16.02 16.21 15.90 15.92 2,198,238 -0.11(-0.72%)
Sep 13, 2005 16.41 16.41 16.04 16.04 2,494,473 -0.56(-3.38%)
Sep 12, 2005 16.72 16.75 16.56 16.60 1,580,020 -0.10(-0.61%)
Sep 09, 2005 16.81 16.82 16.46 16.70 2,316,614 -0.00(-0.02%)
Sep 08, 2005 16.76 16.88 16.64 16.70 2,253,579 -0.06(-0.34%)
Sep 07, 2005 16.36 16.83 16.34 16.76 4,014,715 +0.47(+2.90%)
Sep 06, 2005 16.36 16.44 16.16 16.29 2,421,672 -0.02(-0.15%)
Sep 02, 2005 16.30 16.35 16.00 16.31 2,198,534 +0.10(+0.60%)
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.