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 30, 2013	56.89	58.00	56.77	57.71	1,328,606	+0.15(+0.26%)
Sep 27, 2013	57.80	58.00	57.48	57.57	1,499,503	-0.39(-0.66%)
Sep 26, 2013	56.86	58.10	56.81	57.95	1,736,543	+1.10(+1.93%)
Sep 25, 2013	57.09	57.20	56.47	56.85	1,339,577	-0.31(-0.54%)
Sep 24, 2013	57.31	57.69	56.61	57.17	1,667,453	-0.29(-0.50%)
Sep 23, 2013	58.16	58.19	57.28	57.45	1,518,033	-0.73(-1.25%)
Sep 20, 2013	58.67	59.10	58.16	58.18	2,113,583	-0.50(-0.85%)
Sep 19, 2013	58.68	59.33	58.48	58.68	1,812,382	+0.31(+0.53%)
Sep 18, 2013	57.18	58.55	56.78	58.37	2,050,248	+1.04(+1.82%)
Sep 17, 2013	56.57	57.34	56.45	57.32	2,659,563	+0.79(+1.40%)
Sep 16, 2013	57.14	57.54	56.31	56.53	6,887,993	-0.15(-0.26%)
Sep 13, 2013	57.63	57.69	56.50	56.68	2,167,900	-0.86(-1.49%)
Sep 12, 2013	58.18	58.26	57.14	57.54	1,390,720	-0.56(-0.97%)
Sep 11, 2013	57.57	58.20	57.47	58.10	1,843,594	+0.72(+1.25%)
Sep 10, 2013	57.60	57.86	56.91	57.38	2,156,420	+0.34(+0.60%)
Sep 09, 2013	56.97	57.48	56.64	57.04	1,506,665	+0.30(+0.53%)
Sep 06, 2013	56.81	57.10	55.91	56.74	1,865,103	+0.07(+0.12%)
Sep 05, 2013	56.83	56.92	56.57	56.67	814,245	-0.07(-0.12%)
Sep 04, 2013	56.64	56.94	55.90	56.74	1,572,783	+0.02(+0.04%)

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.