Indicators

Eastman Chemical (NY: EMN )

100.38 +0.31 (+0.31%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	18.62	18.63	18.37	18.40	1,325,877	-0.13(-0.70%)
Sep 28, 2006	18.44	18.59	18.38	18.53	1,319,419	+0.09(+0.46%)
Sep 27, 2006	18.45	18.54	18.34	18.45	1,744,452	+0.00(+0.00%)
Sep 26, 2006	18.30	18.48	18.27	18.45	1,878,008	+0.18(+1.01%)
Sep 25, 2006	18.12	18.31	18.04	18.26	1,322,648	+0.21(+1.17%)
Sep 22, 2006	18.15	18.23	17.99	18.05	1,275,977	-0.13(-0.69%)
Sep 21, 2006	18.41	18.46	18.09	18.18	1,912,645	-0.23(-1.26%)
Sep 20, 2006	18.23	18.52	18.23	18.41	2,030,644	+0.27(+1.46%)
Sep 19, 2006	18.13	18.19	17.97	18.14	1,215,216	-0.01(-0.07%)
Sep 18, 2006	18.12	18.23	18.05	18.16	1,723,611	-0.08(-0.43%)
Sep 15, 2006	18.31	18.40	18.19	18.24	1,406,598	-0.00(-0.02%)
Sep 14, 2006	18.06	18.28	17.99	18.24	2,259,011	+0.12(+0.68%)
Sep 13, 2006	17.89	18.23	17.88	18.12	1,884,172	+0.08(+0.43%)
Sep 12, 2006	17.63	18.05	17.53	18.04	1,878,302	+0.50(+2.84%)
Sep 11, 2006	17.72	17.78	17.36	17.54	1,608,841	-0.21(-1.17%)
Sep 08, 2006	17.61	17.79	17.54	17.75	1,236,350	+0.19(+1.11%)
Sep 07, 2006	17.68	17.68	17.52	17.56	1,688,094	-0.18(-1.00%)
Sep 06, 2006	17.77	17.84	17.68	17.73	1,709,815	-0.13(-0.71%)
Sep 05, 2006	18.05	18.06	17.79	17.86	2,125,161	-0.17(-0.95%)

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.