Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eastman Chemical (NY: EMN )

99.05 -0.37 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 10.39 10.86 10.32 10.81 3,258,700 +0.41(+3.93%)
Dec 30, 2008 9.889 10.43 9.790 10.40 2,955,045 +0.50(+5.03%)
Dec 29, 2008 10.06 10.06 9.640 9.899 3,212,082 -0.07(-0.68%)
Dec 26, 2008 9.745 9.991 9.715 9.967 0 +0.24(+2.42%)
Dec 24, 2008 9.630 9.831 9.630 9.732 920,369 +0.17(+1.78%)
Dec 23, 2008 9.759 9.940 9.521 9.561 1,984,727 -0.15(-1.58%)
Dec 22, 2008 10.02 10.13 9.507 9.715 1,895,025 -0.35(-3.49%)
Dec 19, 2008 10.23 10.41 10.02 10.07 3,762,754 -0.12(-1.14%)
Dec 18, 2008 10.78 10.78 10.10 10.18 3,223,387 -0.50(-4.69%)
Dec 17, 2008 10.61 10.83 10.48 10.68 3,658,378 +0.05(+0.48%)
Dec 16, 2008 10.36 10.69 10.15 10.63 3,016,906 +0.61(+6.09%)
Dec 15, 2008 10.15 10.39 9.814 10.02 3,036,029 -0.04(-0.44%)
Dec 12, 2008 9.653 10.19 9.323 10.07 0 +0.29(+2.93%)
Dec 11, 2008 10.28 10.29 9.681 9.780 3,370,196 -0.59(-5.69%)
Dec 10, 2008 10.27 10.53 10.10 10.37 4,291,311 +0.15(+1.50%)
Dec 09, 2008 10.57 10.91 10.15 10.22 3,873,173 -0.61(-5.63%)
Dec 08, 2008 10.09 10.92 9.852 10.83 4,317,019 +1.01(+10.24%)
Dec 05, 2008 9.371 9.885 8.989 9.820 0 +0.43(+4.57%)
Dec 04, 2008 9.534 9.916 9.245 9.391 3,807,937 -0.42(-4.27%)
Dec 03, 2008 9.561 10.08 9.176 9.810 4,139,838 +0.27(+2.86%)
Dec 02, 2008 9.367 10.30 9.234 9.538 7,926,761 -0.78(-7.56%)
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.