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 (%)
Jun 28, 2013	52.99	53.37	51.62	51.66	3,309,555	-1.48(-2.79%)
Jun 27, 2013	53.55	53.74	53.07	53.14	1,156,807	-0.04(-0.08%)
Jun 26, 2013	52.19	53.38	52.12	53.19	2,053,612	+1.29(+2.49%)
Jun 25, 2013	52.26	52.52	51.51	51.89	1,414,649	+0.24(+0.47%)
Jun 24, 2013	51.04	51.95	50.20	51.65	2,505,969	-0.58(-1.12%)
Jun 21, 2013	52.39	52.51	51.24	52.23	2,161,953	+0.24(+0.47%)
Jun 20, 2013	52.69	53.10	51.73	51.99	2,089,550	-1.38(-2.59%)
Jun 19, 2013	53.98	54.22	53.36	53.37	1,225,372	-0.68(-1.26%)
Jun 18, 2013	53.47	54.49	53.33	54.05	2,073,320	+0.73(+1.37%)
Jun 17, 2013	53.86	53.86	52.99	53.32	2,091,641	+0.91(+1.75%)
Jun 14, 2013	52.40	52.85	52.29	52.40	1,585,779	-0.25(-0.48%)
Jun 13, 2013	50.52	52.80	50.41	52.65	1,673,625	+1.95(+3.84%)
Jun 12, 2013	51.62	51.64	50.59	50.71	1,284,866	-0.28(-0.55%)
Jun 11, 2013	51.01	51.37	50.79	50.99	1,655,038	-0.84(-1.63%)
Jun 10, 2013	51.93	52.21	51.55	51.83	1,143,135	+0.10(+0.18%)
Jun 07, 2013	51.40	52.18	50.87	51.74	1,595,297	+0.58(+1.13%)
Jun 06, 2013	50.42	51.16	50.04	51.16	2,104,998	+0.51(+1.02%)
Jun 05, 2013	52.00	52.06	50.47	50.64	2,526,248	-1.60(-3.07%)
Jun 04, 2013	53.01	54.04	52.01	52.24	2,359,604	-0.90(-1.70%)

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.