Indicators

Eastman Chemical (NY: EMN )

101.03 -0.06 (-0.06%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	38.97	39.02	38.32	38.91	2,047,061	-0.06(-0.15%)
Apr 27, 2012	38.24	40.03	38.19	38.96	3,966,078	-0.12(-0.30%)
Apr 26, 2012	38.45	39.20	38.04	39.08	2,572,728	+0.21(+0.54%)
Apr 25, 2012	37.88	38.93	37.83	38.87	3,132,710	+1.54(+4.13%)
Apr 24, 2012	37.48	37.84	36.87	37.33	2,372,454	-0.32(-0.84%)
Apr 23, 2012	37.49	37.70	36.98	37.64	1,914,790	-0.39(-1.02%)
Apr 20, 2012	38.19	38.41	38.01	38.03	1,525,227	+0.01(+0.02%)
Apr 19, 2012	38.19	38.48	37.70	38.03	1,508,259	-0.12(-0.30%)
Apr 18, 2012	38.26	38.44	37.95	38.14	1,590,975	-0.46(-1.20%)
Apr 17, 2012	38.25	38.89	38.19	38.60	2,099,390	+0.79(+2.10%)
Apr 16, 2012	37.90	38.04	37.31	37.81	1,838,132	+0.22(+0.59%)
Apr 13, 2012	37.80	38.14	37.49	37.59	2,101,960	-0.45(-1.19%)
Apr 12, 2012	36.72	38.27	36.72	38.04	2,772,268	+1.33(+3.63%)
Apr 11, 2012	36.55	36.89	36.27	36.71	3,199,753	+0.73(+2.02%)
Apr 10, 2012	37.24	37.39	35.83	35.98	3,620,241	-1.26(-3.39%)
Apr 09, 2012	37.24	37.36	36.79	37.24	3,703,765	-0.30(-0.81%)
Apr 05, 2012	37.87	38.78	37.49	37.54	3,261,026	-0.53(-1.38%)
Apr 04, 2012	37.98	38.16	37.75	38.07	2,694,026	-0.38(-0.99%)
Apr 03, 2012	38.01	38.48	37.98	38.45	4,133,545	+0.38(+1.00%)

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.