Indicators

Eastman Chemical (NY: EMN )

98.61 +0.53 (+0.54%)

Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	25.55	25.84	25.27	25.55	40,742	+0.16(+0.63%)
Sep 29, 2010	25.25	25.67	25.16	25.39	4,339,047	+0.02(+0.08%)
Sep 28, 2010	25.07	25.43	24.76	25.37	2,199,508	+0.35(+1.39%)
Sep 27, 2010	25.19	25.20	24.78	25.02	2,115,229	-0.10(-0.39%)
Sep 24, 2010	25.03	25.11	24.77	25.11	2,219,160	+0.58(+2.36%)
Sep 23, 2010	24.46	24.76	24.15	24.53	2,505,623	-0.10(-0.39%)
Sep 22, 2010	24.51	24.80	24.43	24.63	2,094,729	+0.06(+0.25%)
Sep 21, 2010	24.74	24.82	24.46	24.57	2,185,731	-0.07(-0.27%)
Sep 20, 2010	24.30	24.73	24.22	24.64	3,390,732	+0.44(+1.83%)
Sep 17, 2010	24.19	24.27	23.84	24.19	3,905,872	+1.08(+4.69%)
Sep 15, 2010	23.05	23.20	22.84	23.11	121,890	-0.05(-0.21%)
Sep 14, 2010	23.16	23.24	22.87	23.16	3,140,203	-0.15(-0.64%)
Sep 13, 2010	22.77	23.36	22.77	23.31	3,014,020	+0.81(+3.61%)
Sep 10, 2010	22.65	22.75	22.44	22.49	2,036,270	-0.13(-0.56%)
Sep 09, 2010	22.76	22.77	22.36	22.62	3,514,516	+0.31(+1.39%)
Sep 08, 2010	22.17	22.49	22.17	22.31	2,143,975	+0.15(+0.70%)
Sep 07, 2010	22.56	22.56	22.10	22.16	2,139,505	-0.45(-1.99%)
Sep 03, 2010	22.16	22.73	22.16	22.61	3,349,112	+0.61(+2.76%)
Sep 02, 2010	22.12	22.17	21.92	22.00	836	-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.