Indicators

Eastman Chemical (NY: EMN )

100.23 +1.18 (+1.19%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	20.90	20.98	20.74	20.81	2,036,931	-0.09(-0.44%)
Dec 28, 2007	21.31	21.31	20.89	20.90	1,505,773	-0.12(-0.58%)
Dec 27, 2007	21.28	21.36	20.96	21.03	2,002,104	-0.31(-1.45%)
Dec 26, 2007	21.20	21.40	21.11	21.34	2,876,943	-0.12(-0.56%)
Dec 24, 2007	21.60	21.60	21.37	21.46	645,799	-0.04(-0.17%)
Dec 21, 2007	21.28	21.63	21.10	21.49	4,181,169	+0.42(+2.00%)
Dec 20, 2007	21.16	21.19	20.73	21.07	1,656,980	+0.06(+0.29%)
Dec 19, 2007	21.22	21.22	20.94	21.01	2,470,805	-0.06(-0.28%)
Dec 18, 2007	21.12	21.20	20.80	21.07	2,180,124	+0.06(+0.28%)
Dec 17, 2007	21.26	21.43	20.98	21.01	2,684,354	-0.36(-1.71%)
Dec 14, 2007	21.65	21.72	21.26	21.37	1,786,133	-0.46(-2.12%)
Dec 13, 2007	21.76	21.97	21.55	21.84	2,217,353	-0.07(-0.31%)
Dec 12, 2007	22.56	22.76	21.61	21.91	6,086,517	-0.15(-0.69%)
Dec 11, 2007	22.46	22.67	22.05	22.06	5,887,677	-0.48(-2.12%)
Dec 10, 2007	22.26	22.70	22.09	22.54	6,595,047	+0.29(+1.32%)
Dec 07, 2007	22.16	22.43	22.02	22.24	4,790,125	-0.04(-0.17%)
Dec 06, 2007	21.82	22.29	21.82	22.28	5,407,848	+0.37(+1.68%)
Dec 05, 2007	21.63	22.44	21.63	21.91	6,271,280	+0.51(+2.40%)
Dec 04, 2007	21.50	21.67	21.38	21.40	1,898,253	-0.26(-1.21%)

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.