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 30, 2010	25.77	26.06	25.48	25.76	40,402	+0.16(+0.63%)
Sep 29, 2010	25.46	25.89	25.37	25.60	4,302,856	+0.02(+0.08%)
Sep 28, 2010	25.28	25.64	24.96	25.58	2,181,163	+0.35(+1.39%)
Sep 27, 2010	25.40	25.42	24.98	25.23	2,097,587	-0.10(-0.38%)
Sep 24, 2010	25.24	25.33	24.98	25.33	2,200,650	+0.58(+2.36%)
Sep 23, 2010	24.67	24.97	24.35	24.74	2,484,724	-0.10(-0.39%)
Sep 22, 2010	24.72	25.01	24.64	24.84	2,077,258	+0.06(+0.25%)
Sep 21, 2010	24.94	25.03	24.66	24.78	2,167,500	-0.07(-0.27%)
Sep 20, 2010	24.50	24.94	24.42	24.84	3,362,451	+0.45(+1.83%)
Sep 17, 2010	24.40	24.47	24.04	24.40	3,873,294	+1.09(+4.69%)
Sep 15, 2010	23.24	23.39	23.03	23.30	120,873	-0.05(-0.21%)
Sep 14, 2010	23.36	23.43	23.07	23.35	3,114,011	-0.15(-0.64%)
Sep 13, 2010	22.96	23.56	22.96	23.50	2,988,881	+0.82(+3.61%)
Sep 10, 2010	22.84	22.94	22.63	22.68	2,019,286	-0.13(-0.56%)
Sep 09, 2010	22.95	22.96	22.55	22.81	3,485,203	+0.31(+1.39%)
Sep 08, 2010	22.36	22.68	22.36	22.50	2,126,093	+0.16(+0.70%)
Sep 07, 2010	22.75	22.75	22.29	22.34	2,121,660	-0.45(-1.99%)
Sep 03, 2010	22.34	22.92	22.34	22.80	3,321,178	+0.61(+2.76%)
Sep 02, 2010	22.31	22.36	22.10	22.18	829	-0.03(-0.16%)

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.