Indicators

Eastman Chemical (NY: EMN )

100.50 +0.12 (+0.12%)

Streaming Delayed Price Updated: 12:50 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	65.77	65.87	63.82	63.91	2,279,354	-1.53(-2.34%)
Apr 27, 2017	65.05	65.64	64.71	65.44	1,809,954	+0.18(+0.27%)
Apr 26, 2017	65.29	65.50	64.95	65.26	1,160,467	-0.15(-0.23%)
Apr 25, 2017	65.61	66.02	65.32	65.41	1,348,707	+0.32(+0.49%)
Apr 24, 2017	64.32	65.50	64.32	65.09	1,733,009	+1.54(+2.42%)
Apr 21, 2017	63.98	64.04	63.37	63.55	803,578	-0.26(-0.41%)
Apr 20, 2017	63.43	64.08	63.18	63.82	1,034,019	+0.85(+1.35%)
Apr 19, 2017	63.39	63.71	62.87	62.97	1,278,870	-0.13(-0.20%)
Apr 18, 2017	62.45	63.20	62.19	63.10	1,230,062	+0.36(+0.57%)
Apr 17, 2017	62.59	62.95	62.42	62.74	758,407	+0.29(+0.46%)
Apr 13, 2017	62.91	63.32	62.33	62.45	730,099	-0.61(-0.97%)
Apr 12, 2017	64.24	64.26	62.69	63.06	1,407,928	-1.19(-1.85%)
Apr 11, 2017	64.34	64.64	63.68	64.24	851,735	-0.13(-0.20%)
Apr 10, 2017	64.48	64.69	64.20	64.37	615,330	-0.01(-0.01%)
Apr 07, 2017	64.00	64.51	63.77	64.38	839,779	+0.10(+0.16%)
Apr 06, 2017	63.96	64.50	63.84	64.28	1,032,796	+0.39(+0.61%)
Apr 05, 2017	64.80	64.98	63.72	63.88	1,343,501	-0.42(-0.66%)
Apr 04, 2017	64.07	64.68	63.83	64.31	1,042,876	+0.23(+0.36%)

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.