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 29, 2011	38.43	38.97	37.67	37.75	8,874,706	+1.52(+4.20%)
Apr 28, 2011	36.02	36.57	35.75	36.23	3,774,401	+0.23(+0.63%)
Apr 27, 2011	35.76	36.12	35.14	36.00	3,751,980	+0.28(+0.79%)
Apr 26, 2011	35.78	36.17	35.55	35.72	4,066,236	+0.17(+0.47%)
Apr 25, 2011	35.65	35.72	35.25	35.55	3,173,885	+0.09(+0.26%)
Apr 21, 2011	35.34	35.47	35.09	35.46	3,132,521	+0.27(+0.76%)
Apr 20, 2011	35.42	35.55	35.10	35.20	3,307,923	+0.31(+0.88%)
Apr 19, 2011	34.51	34.97	34.43	34.89	3,481,583	+0.45(+1.30%)
Apr 18, 2011	34.40	34.59	33.71	34.44	3,603,219	-0.28(-0.81%)
Apr 15, 2011	34.25	34.85	34.21	34.72	3,077,690	+0.58(+1.69%)
Apr 14, 2011	33.66	34.32	33.64	34.15	2,518,684	+0.27(+0.80%)
Apr 13, 2011	34.09	34.16	33.61	33.88	3,359,205	-0.04(-0.12%)
Apr 12, 2011	34.24	34.61	33.57	33.92	5,134,024	-0.48(-1.38%)
Apr 11, 2011	35.19	35.26	34.15	34.39	3,187,344	-0.80(-2.27%)
Apr 08, 2011	35.66	35.66	34.90	35.19	2,213,665	-0.10(-0.28%)
Apr 07, 2011	35.12	35.58	34.93	35.29	3,528,816	+0.11(+0.32%)
Apr 06, 2011	35.67	35.90	34.94	35.18	2,751,779	-0.32(-0.91%)
Apr 05, 2011	35.31	35.88	35.08	35.50	1,769,096	+0.08(+0.22%)
Apr 04, 2011	35.53	35.62	35.23	35.42	1,916,420	+0.09(+0.26%)

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.