Indicators

Eastman Chemical (NY: EMN )

95.56 -0.57 (-0.59%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	20.39	20.51	20.04	20.49	2,677,727	+0.21(+1.06%)
Nov 27, 2009	20.42	20.57	19.93	20.27	1,028,187	-0.57(-2.75%)
Nov 25, 2009	20.64	20.97	20.52	20.84	1,718,798	+0.33(+1.59%)
Nov 24, 2009	20.63	20.74	20.22	20.52	4,902,725	+0.30(+1.47%)
Nov 23, 2009	20.31	20.45	20.09	20.22	2,406,595	+0.20(+0.99%)
Nov 20, 2009	19.84	20.09	19.69	20.02	2,554,000	+0.01(+0.05%)
Nov 19, 2009	20.08	20.09	19.69	20.01	3,161,822	-0.29(-1.43%)
Nov 18, 2009	20.39	20.41	20.08	20.30	4,261,964	-0.03(-0.17%)
Nov 17, 2009	20.54	20.60	20.10	20.34	5,532,726	-0.06(-0.32%)
Nov 16, 2009	20.32	20.43	20.09	20.40	3,946,825	+0.38(+1.89%)
Nov 13, 2009	19.89	20.14	19.70	20.02	2,900,055	+0.05(+0.24%)
Nov 12, 2009	20.29	20.39	19.86	19.97	3,620,427	-0.23(-1.15%)
Nov 11, 2009	19.98	20.21	19.85	20.21	3,424,423	+0.41(+2.08%)
Nov 10, 2009	20.08	20.15	19.59	19.79	5,708,515	-0.42(-2.07%)
Nov 09, 2009	19.29	20.26	18.98	20.21	3,530,507	+0.96(+5.01%)
Nov 06, 2009	19.10	19.42	18.90	19.25	2,517,181	+0.26(+1.36%)
Nov 05, 2009	18.87	19.26	18.70	18.99	2,401,938	+0.30(+1.62%)
Nov 04, 2009	19.06	19.17	18.61	18.69	4,001,792	-0.11(-0.58%)
Nov 03, 2009	18.19	18.89	18.01	18.80	3,345,981	+0.42(+2.30%)

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.