Indicators

Eastman Chemical (NY: EMN )

100.58 +0.20 (+0.20%)

Streaming Delayed Price Updated: 2:12 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	38.98	39.03	38.33	38.91	2,046,647	-0.06(-0.15%)
Apr 27, 2012	38.24	40.04	38.19	38.97	3,965,275	-0.12(-0.30%)
Apr 26, 2012	38.45	39.21	38.05	39.09	2,572,207	+0.21(+0.54%)
Apr 25, 2012	37.89	38.94	37.84	38.88	3,132,075	+1.54(+4.13%)
Apr 24, 2012	37.49	37.85	36.88	37.34	2,371,973	-0.32(-0.84%)
Apr 23, 2012	37.49	37.70	36.99	37.65	1,914,402	-0.39(-1.02%)
Apr 20, 2012	38.20	38.42	38.01	38.04	1,524,918	+0.01(+0.02%)
Apr 19, 2012	38.20	38.49	37.71	38.03	1,507,954	-0.12(-0.30%)
Apr 18, 2012	38.27	38.45	37.96	38.15	1,590,653	-0.46(-1.20%)
Apr 17, 2012	38.26	38.90	38.20	38.61	2,098,964	+0.79(+2.10%)
Apr 16, 2012	37.90	38.05	37.32	37.82	1,837,760	+0.22(+0.59%)
Apr 13, 2012	37.81	38.15	37.49	37.59	2,101,534	-0.45(-1.19%)
Apr 12, 2012	36.73	38.28	36.73	38.05	2,771,706	+1.33(+3.63%)
Apr 11, 2012	36.56	36.90	36.28	36.72	3,199,105	+0.73(+2.02%)
Apr 10, 2012	37.25	37.40	35.84	35.99	3,619,507	-1.26(-3.39%)
Apr 09, 2012	37.25	37.36	36.79	37.25	3,703,015	-0.30(-0.81%)
Apr 05, 2012	37.88	38.78	37.49	37.55	3,260,366	-0.53(-1.38%)
Apr 04, 2012	37.99	38.16	37.75	38.08	2,693,480	-0.38(-0.99%)
Apr 03, 2012	38.01	38.49	37.99	38.46	4,132,708	+0.38(+1.00%)

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.