Indicators

Eastman Chemical (NY: EMN )

99.95 -0.66 (-0.66%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	7.122	7.214	6.968	6.999	0	-0.26(-3.57%)
Feb 26, 2009	7.415	7.653	7.227	7.258	3,584,209	-0.11(-1.53%)
Feb 25, 2009	7.694	7.738	7.295	7.370	4,953,707	-0.35(-4.59%)
Feb 24, 2009	7.347	7.755	7.230	7.725	4,094,673	+0.42(+5.69%)
Feb 23, 2009	7.980	7.980	7.285	7.309	3,767,919	-0.49(-6.29%)
Feb 20, 2009	7.769	8.055	7.599	7.800	0	-0.20(-2.51%)
Feb 19, 2009	8.185	8.270	7.929	8.001	3,387,904	-0.06(-0.72%)
Feb 18, 2009	8.069	8.212	7.943	8.059	3,626,854	+0.01(+0.17%)
Feb 17, 2009	8.260	8.260	7.987	8.045	5,512,148	-0.40(-4.76%)
Feb 13, 2009	8.529	8.699	8.413	8.447	0	-0.03(-0.36%)
Feb 12, 2009	8.369	8.485	8.137	8.478	2,987,301	-0.02(-0.24%)
Feb 11, 2009	8.512	8.669	8.369	8.498	2,999,589	+0.04(+0.52%)
Feb 10, 2009	8.849	8.955	8.369	8.454	4,214,415	-0.46(-5.16%)
Feb 09, 2009	8.917	9.074	8.795	8.914	3,318,131	-0.06(-0.72%)
Feb 06, 2009	8.795	9.050	8.754	8.979	0	+0.21(+2.45%)
Feb 05, 2009	8.485	8.866	8.331	8.764	2,895,747	+0.24(+2.84%)
Feb 04, 2009	8.819	8.819	8.464	8.522	3,541,060	-0.14(-1.61%)
Feb 03, 2009	8.767	8.856	8.532	8.662	3,618,311	+0.04(+0.43%)

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.