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 (%)
Mar 31, 2009	9.149	9.357	8.924	9.132	3,749,950	+0.16(+1.75%)
Mar 30, 2009	9.074	9.132	8.798	8.975	3,542,264	-0.40(-4.29%)
Mar 26, 2009	9.091	9.405	9.074	9.377	2,905,804	+0.38(+4.24%)
Mar 25, 2009	8.955	9.364	8.675	8.996	3,535,358	+0.10(+1.07%)
Mar 24, 2009	8.747	8.969	8.699	8.900	3,167,639	+0.00(+0.00%)
Mar 23, 2009	8.570	8.900	8.566	8.900	2,365,700	+0.67(+8.11%)
Mar 20, 2009	8.532	8.614	8.164	8.232	3,260,807	-0.22(-2.66%)
Mar 19, 2009	8.382	8.556	8.284	8.457	3,239,158	+0.18(+2.15%)
Mar 18, 2009	8.011	8.342	7.834	8.279	2,701,164	+0.30(+3.70%)
Mar 17, 2009	7.650	7.984	7.640	7.984	3,975,591	+0.24(+3.08%)
Mar 16, 2009	7.974	8.161	7.735	7.745	5,358,504	-0.21(-2.70%)
Mar 13, 2009	7.847	8.011	7.742	7.960	0	+0.18(+2.32%)
Mar 12, 2009	7.163	7.783	7.146	7.779	6,088,085	+0.46(+6.24%)
Mar 11, 2009	7.057	7.394	7.030	7.323	5,241,462	+0.26(+3.67%)
Mar 10, 2009	6.556	7.067	6.505	7.064	6,155,809	+0.65(+10.09%)
Mar 09, 2009	6.321	6.638	6.208	6.416	7,455,989	+0.19(+3.12%)
Mar 06, 2009	6.225	6.379	6.052	6.222	0	+0.09(+1.44%)
Mar 05, 2009	6.440	6.522	6.079	6.133	4,133,934	-0.49(-7.36%)
Mar 04, 2009	6.508	6.760	6.508	6.621	5,552,324	+0.11(+1.73%)

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.