Indicators

Eastman Chemical (NY: EMN )

97.50 +1.58 (+1.65%)

Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	56.93	57.43	56.92	57.07	636,984	+0.29(+0.51%)
Nov 27, 2013	56.18	56.93	55.99	56.78	1,203,400	+0.88(+1.58%)
Nov 26, 2013	55.92	56.65	55.84	55.90	1,724,168	-0.33(-0.58%)
Nov 25, 2013	56.68	56.79	56.13	56.23	1,425,517	-0.40(-0.71%)
Nov 22, 2013	56.79	56.95	56.48	56.63	1,713,182	-0.01(-0.03%)
Nov 21, 2013	56.45	56.83	56.09	56.64	1,226,866	+0.43(+0.76%)
Nov 20, 2013	56.94	56.95	56.08	56.21	1,714,297	-0.59(-1.04%)
Nov 19, 2013	57.66	57.75	56.47	56.80	2,384,583	-0.88(-1.53%)
Nov 18, 2013	58.35	58.51	57.52	57.68	1,792,461	-0.63(-1.08%)
Nov 15, 2013	58.66	59.09	58.18	58.31	1,689,782	-0.39(-0.67%)
Nov 14, 2013	59.17	59.34	58.44	58.71	2,147,329	-0.36(-0.60%)
Nov 13, 2013	58.35	59.22	58.29	59.06	1,216,130	+0.48(+0.82%)
Nov 12, 2013	58.37	59.03	58.19	58.58	1,194,741	+0.04(+0.08%)
Nov 11, 2013	58.48	58.67	58.14	58.54	1,004,290	-0.07(-0.13%)
Nov 08, 2013	57.22	58.64	57.13	58.61	2,934,614	+1.70(+2.99%)
Nov 07, 2013	58.00	58.30	56.84	56.91	2,613,801	-0.82(-1.42%)
Nov 06, 2013	57.76	58.43	57.38	57.73	1,578,836	+0.14(+0.24%)
Nov 05, 2013	57.45	57.87	57.19	57.59	1,017,186	+0.03(+0.05%)
Nov 04, 2013	58.06	58.17	57.14	57.56	1,549,057	-0.39(-0.68%)

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.