Indicators

Eastman Chemical (NY: EMN )

100.50 +0.12 (+0.12%)

Streaming Delayed Price Updated: 12:01 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	35.46	35.79	35.12	35.26	2,547,478	+0.06(+0.18%)
May 23, 2011	35.77	35.78	34.74	35.20	3,977,906	-1.18(-3.24%)
May 20, 2011	36.90	36.97	36.16	36.38	2,348,278	-0.64(-1.72%)
May 19, 2011	36.97	37.37	36.69	37.01	1,869,505	+0.16(+0.43%)
May 18, 2011	35.97	36.97	35.83	36.86	1,990,834	+1.02(+2.86%)
May 17, 2011	36.12	36.31	35.55	35.83	2,742,550	-0.52(-1.43%)
May 16, 2011	36.57	37.07	36.24	36.35	2,350,116	-0.44(-1.21%)
May 13, 2011	37.01	37.38	36.67	36.80	3,643,318	-0.13(-0.34%)
May 12, 2011	37.13	37.39	36.58	36.92	3,062,881	-0.38(-1.03%)
May 11, 2011	37.99	38.04	37.20	37.31	3,620,309	-0.76(-1.99%)
May 10, 2011	37.37	38.21	37.34	38.06	5,261,786	+0.79(+2.12%)
May 09, 2011	36.46	37.32	36.36	37.28	3,205,568	+0.86(+2.37%)
May 06, 2011	36.25	36.84	36.23	36.41	3,646,793	+0.71(+1.98%)
May 05, 2011	35.71	36.40	35.54	35.71	5,044,470	-0.19(-0.53%)
May 04, 2011	36.47	36.62	35.76	35.90	4,269,051	-0.43(-1.18%)
May 03, 2011	36.95	37.07	35.96	36.33	4,111,538	-0.80(-2.16%)

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.