Skip to main content

Eastman Chemical (NY: EMN )

98.08 -0.92 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 24.61 24.83 24.10 24.21 4,036,743 -0.78(-3.12%)
Sep 29, 2011 25.21 25.75 24.42 24.99 3,793,895 +0.41(+1.67%)
Sep 28, 2011 25.42 25.52 24.32 24.58 4,057,562 -0.76(-3.00%)
Sep 27, 2011 25.64 26.05 25.18 25.34 3,465,788 +0.35(+1.39%)
Sep 26, 2011 24.00 25.00 23.73 25.00 4,335,642 +1.34(+5.68%)
Sep 23, 2011 23.38 24.32 23.38 23.65 3,395,328 +0.12(+0.51%)
Sep 22, 2011 24.34 24.34 22.93 23.53 4,623,821 -1.56(-6.21%)
Sep 21, 2011 25.91 26.06 25.07 25.09 3,670,147 -0.77(-2.96%)
Sep 20, 2011 26.63 26.69 25.82 25.86 2,885,702 -0.70(-2.65%)
Sep 19, 2011 26.31 26.72 25.91 26.56 2,231,493 -0.37(-1.39%)
Sep 16, 2011 27.04 27.24 26.53 26.93 2,545,645 +0.01(+0.03%)
Sep 15, 2011 26.54 26.93 26.25 26.93 2,927,017 +0.66(+2.50%)
Sep 14, 2011 26.04 26.74 25.38 26.27 3,211,981 +0.31(+1.21%)
Sep 13, 2011 25.25 26.13 25.20 25.96 3,310,780 +0.69(+2.74%)
Sep 12, 2011 24.98 25.41 24.73 25.26 3,190,517 -0.16(-0.65%)
Sep 09, 2011 26.13 26.15 25.05 25.43 4,812,555 -1.06(-4.00%)
Sep 08, 2011 26.85 27.22 26.34 26.49 3,518,076 -0.45(-1.67%)
Sep 07, 2011 26.67 27.63 26.67 26.94 6,311,782 +0.69(+2.65%)
Sep 06, 2011 26.42 26.85 25.88 26.24 5,737,944 -1.19(-4.35%)
Sep 02, 2011 27.63 27.99 27.33 27.43 1,724,803 -0.96(-3.40%)
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.