Indicators

Eastman Chemical (NY: EMN )

100.61 +0.23 (+0.22%)

Streaming Delayed Price Updated: 3:37 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	9.147	9.355	8.922	9.130	3,750,710	+0.16(+1.75%)
Mar 30, 2009	9.072	9.130	8.796	8.974	3,542,981	-0.40(-4.29%)
Mar 26, 2009	9.089	9.403	9.072	9.376	2,906,392	+0.38(+4.24%)
Mar 25, 2009	8.953	9.362	8.674	8.994	3,536,074	+0.10(+1.07%)
Mar 24, 2009	8.745	8.967	8.698	8.899	3,168,280	+0.00(+0.00%)
Mar 23, 2009	8.568	8.899	8.565	8.899	2,366,179	+0.67(+8.11%)
Mar 20, 2009	8.531	8.612	8.163	8.231	3,261,468	-0.22(-2.66%)
Mar 19, 2009	8.381	8.554	8.282	8.456	3,239,814	+0.18(+2.15%)
Mar 18, 2009	8.009	8.340	7.832	8.277	2,701,711	+0.30(+3.70%)
Mar 17, 2009	7.648	7.982	7.638	7.982	3,976,396	+0.24(+3.08%)
Mar 16, 2009	7.972	8.159	7.733	7.744	5,359,589	-0.21(-2.70%)
Mar 13, 2009	7.846	8.009	7.740	7.958	0	+0.18(+2.32%)
Mar 12, 2009	7.161	7.781	7.144	7.778	6,089,318	+0.46(+6.24%)
Mar 11, 2009	7.055	7.393	7.028	7.321	5,242,523	+0.26(+3.67%)
Mar 10, 2009	6.555	7.066	6.504	7.062	6,157,056	+0.65(+10.09%)
Mar 09, 2009	6.320	6.636	6.207	6.415	7,457,499	+0.19(+3.12%)
Mar 06, 2009	6.224	6.378	6.050	6.221	0	+0.09(+1.44%)
Mar 05, 2009	6.439	6.521	6.078	6.132	4,134,771	-0.49(-7.36%)
Mar 04, 2009	6.507	6.759	6.507	6.619	5,553,448	+0.11(+1.73%)

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.