Indicators

Eastman Chemical (NY: EMN )

101.33 +0.51 (+0.51%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	20.22	20.34	20.01	20.29	2,260,320	+0.05(+0.27%)
Feb 25, 2010	19.93	20.28	19.77	20.24	2,502,087	-0.06(-0.30%)
Feb 24, 2010	20.22	20.38	20.03	20.30	2,257,826	+0.19(+0.95%)
Feb 23, 2010	20.46	20.51	19.95	20.11	2,116,094	-0.43(-2.09%)
Feb 22, 2010	20.57	20.67	20.36	20.54	2,486,231	+0.09(+0.42%)
Feb 19, 2010	20.34	20.57	20.25	20.45	1,824,272	+0.05(+0.27%)
Feb 18, 2010	20.08	20.43	20.08	20.40	1,432,048	+0.19(+0.94%)
Feb 17, 2010	20.37	20.43	20.05	20.21	1,809,273	-0.01(-0.05%)
Feb 16, 2010	19.98	20.24	19.88	20.22	2,342,008	+0.46(+2.31%)
Feb 12, 2010	19.37	19.76	19.76	19.76	4,483,065	+0.05(+0.26%)
Feb 11, 2010	19.54	19.80	19.34	19.71	2,525,829	+0.17(+0.85%)
Feb 10, 2010	19.72	19.82	19.28	19.54	2,320,262	-0.17(-0.88%)
Feb 09, 2010	19.57	19.86	19.31	19.72	2,457,773	+0.01(+0.03%)
Feb 08, 2010	19.61	19.79	19.24	19.71	2,831,861	+0.07(+0.35%)
Feb 05, 2010	19.64	19.79	19.04	19.64	4,580,559	+0.05(+0.28%)
Feb 04, 2010	19.95	19.95	19.42	19.59	2,945,423	-0.60(-2.95%)
Feb 03, 2010	20.15	20.42	19.98	20.18	2,345,359	-0.13(-0.64%)
Feb 02, 2010	20.41	20.56	20.10	20.31	4,945,440	-0.12(-0.60%)

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.