Indicators

Eastman Chemical (NY: EMN )

99.51 -3.06 (-2.98%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	23.04	23.16	22.59	22.73	1,583,597	-0.47(-2.03%)
Sep 27, 2007	23.06	23.34	23.01	23.20	1,360,220	+0.29(+1.28%)
Sep 26, 2007	22.74	23.43	22.72	22.91	1,965,533	+0.35(+1.56%)
Sep 25, 2007	22.55	22.59	22.34	22.56	875,308	-0.08(-0.35%)
Sep 24, 2007	23.01	23.21	22.57	22.64	1,350,827	-0.40(-1.72%)
Sep 21, 2007	22.61	23.10	22.61	23.03	1,818,715	+0.29(+1.26%)
Sep 20, 2007	22.88	22.96	22.66	22.75	1,140,366	-0.13(-0.57%)
Sep 19, 2007	22.89	23.25	22.73	22.88	1,687,213	+0.22(+0.99%)
Sep 18, 2007	22.03	22.65	21.94	22.65	1,742,690	+0.77(+3.52%)
Sep 17, 2007	21.85	22.19	21.83	21.88	985,675	-0.01(-0.03%)
Sep 14, 2007	21.61	21.94	21.53	21.89	1,179,992	+0.13(+0.60%)
Sep 13, 2007	21.82	21.93	21.66	21.76	884,407	-0.15(-0.68%)
Sep 12, 2007	22.26	22.25	21.86	21.91	1,841,904	-0.35(-1.56%)
Sep 11, 2007	21.90	22.30	21.90	22.26	2,032,405	+0.41(+1.86%)
Sep 10, 2007	21.93	22.03	21.68	21.85	1,847,774	+0.06(+0.28%)
Sep 07, 2007	22.11	22.21	21.72	21.79	1,867,734	-0.63(-2.83%)
Sep 06, 2007	22.56	22.67	22.27	22.42	1,274,509	-0.20(-0.87%)
Sep 05, 2007	22.61	22.77	22.45	22.62	1,317,071	-0.22(-0.97%)

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.