Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: EMN )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.0750 0.0850 0.0750 0.0850 825,400 +0.01(+6.25%)
Jan 30, 2024 0.0900 0.0900 0.0750 0.0800 216,004 -0.01(-5.88%)
Jan 29, 2024 0.0900 0.0900 0.0850 0.0850 221,000 -0.00(-5.56%)
Jan 26, 2024 0.0850 0.0900 0.0850 0.0900 539,176 +0.00(+5.88%)
Jan 25, 2024 0.0850 0.0850 0.0850 0.0850 32,000 +0.00(+0.00%)
Jan 24, 2024 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Jan 23, 2024 0.0800 0.0850 0.0800 0.0850 304,860 +0.01(+6.25%)
Jan 22, 2024 0.0900 0.0900 0.0800 0.0800 473,578 -0.01(-5.88%)
Jan 19, 2024 0.0750 0.0850 0.0750 0.0850 695,234 +0.01(+21.43%)
Jan 18, 2024 0.0750 0.0750 0.0700 0.0700 787,387 -0.01(-12.50%)
Jan 17, 2024 0.0750 0.0800 0.0750 0.0800 1,592,931 +0.00(+0.00%)
Jan 16, 2024 0.0800 0.0800 0.0750 0.0800 1,150,900 -0.01(-5.88%)
Jan 15, 2024 0.0800 0.0850 0.0750 0.0850 1,193,520 +0.00(+0.00%)
Jan 12, 2024 0.0850 0.0850 0.0850 0.0850 181,000 -0.00(-5.56%)
Jan 11, 2024 0.0900 0.0900 0.0900 0.0900 25,371 +0.00(+0.00%)
Jan 10, 2024 0.0850 0.0900 0.0850 0.0900 67,500 +0.00(+0.00%)
Jan 09, 2024 0.0900 0.0900 0.0900 0.0900 69,979 -0.01(-5.26%)
Jan 08, 2024 0.0900 0.0950 0.0850 0.0950 1,268,037 +0.00(+0.00%)
Jan 05, 2024 0.0950 0.0950 0.0950 0.0950 27,000 +0.00(+0.00%)
Jan 04, 2024 0.0950 0.0950 0.0950 0.0950 71,000 +0.00(+0.00%)
Jan 03, 2024 0.0950 0.0950 0.0950 0.0950 24,000 +0.00(+0.00%)
Jan 02, 2024 0.0950 0.0950 0.0950 0.0950 100,199 +0.00(+0.00%)
Dec 29, 2023 0.0950 0 +0.00(+0.00%)
Dec 28, 2023 0.0950 0.0950 0.0950 0.0950 272,502 +0.00(+0.00%)
Dec 27, 2023 0.1000 0.1000 0.0950 0.0950 827,403 -0.01(-13.64%)
Dec 22, 2023 0.1100 0 +0.01(+10.00%)
Dec 21, 2023 0.1000 0.1150 0.0950 0.1000 1,181,349 +0.01(+5.26%)
Dec 20, 2023 0.1000 0.1000 0.0900 0.0950 545,000 -0.01(-5.00%)
Dec 19, 2023 0.1050 0.1050 0.1000 0.1000 660,000 -0.01(-9.09%)
Dec 18, 2023 0.1000 0.1100 0.1000 0.1100 390,000 +0.01(+10.00%)
Dec 15, 2023 0.1050 0.1050 0.1000 0.1000 397,822 -0.00(-4.76%)
Dec 14, 2023 0.1050 0.1150 0.1050 0.1050 271,000 +0.00(+0.00%)
Dec 13, 2023 0.1000 0.1050 0.1000 0.1050 25,000 +0.00(+5.00%)
Dec 12, 2023 0.1000 0.1000 0.1000 0.1000 13,000 +0.01(+5.26%)
Dec 11, 2023 0.1000 0.1000 0.0950 0.0950 64,566 -0.01(-5.00%)
Dec 08, 2023 0.1050 0.1050 0.1000 0.1000 175,500 +0.00(+0.00%)
Dec 07, 2023 0.1000 0.1000 0.1000 0.1000 82,084 -0.00(-4.76%)
Dec 06, 2023 0.1050 0.1100 0.1000 0.1050 50,519 +0.00(+0.00%)
Dec 05, 2023 0.1200 0.1200 0.1050 0.1050 271,400 -0.01(-8.70%)
Dec 04, 2023 0.1200 0.1200 0.1100 0.1150 139,381 -0.01(-11.54%)
Dec 01, 2023 0.1300 0.1300 0.1300 0.1300 5,500 +0.01(+8.33%)
Nov 30, 2023 0.1300 0.1300 0.1150 0.1200 433,710 -0.01(-7.69%)
Nov 29, 2023 0.1500 0.1500 0.1250 0.1300 499,579 -0.03(-18.75%)
Nov 28, 2023 0.1350 0.1900 0.1200 0.1600 682,839 +0.07(+77.78%)
Nov 27, 2023 0.0950 0.0950 0.0900 0.0900 23,520 -0.01(-5.26%)
Nov 24, 2023 0.1000 0.1000 0.0950 0.0950 12,000 +0.01(+5.56%)
Nov 23, 2023 0.0950 0.0950 0.0900 0.0900 121,000 -0.01(-10.00%)
Nov 22, 2023 0.0950 0.1000 0.0950 0.1000 158,000 +0.00(+0.00%)
Nov 21, 2023 0.0950 0.1000 0.0950 0.1000 46,850 +0.01(+5.26%)
Nov 20, 2023 0.0950 0.0950 0.0900 0.0950 71,800 +0.00(+0.00%)
Nov 17, 2023 0.0950 0.0950 0.0950 0.0950 11,500 -0.01(-5.00%)
Nov 16, 2023 0.1050 0.1050 0.1000 0.1000 135,500 -0.00(-4.76%)
Nov 15, 2023 0.1050 0.1050 0.1050 0.1050 35,000 +0.00(+5.00%)
Nov 14, 2023 0.1000 0.1000 0.0950 0.1000 55,250 +0.01(+5.26%)
Nov 13, 2023 0.1000 0.1000 0.0950 0.0950 151,001 -0.01(-5.00%)
Nov 10, 2023 0.0950 0.1000 0.0950 0.1000 62,000 +0.01(+5.26%)
Nov 09, 2023 0.1000 0.1000 0.0950 0.0950 78,000 -0.01(-5.00%)
Nov 08, 2023 0.1000 0.1000 0.0950 0.1000 39,000 -0.01(-9.09%)
Nov 07, 2023 0.1000 0.1100 0.1000 0.1100 214,000 +0.01(+10.00%)
Nov 06, 2023 0.1000 0.1000 0.1000 0.1000 37,500 +0.00(+0.00%)
Nov 03, 2023 0.1000 0.1100 0.0900 0.1000 460,152 -0.01(-9.09%)
Nov 02, 2023 0.1100 0.1100 0.1100 0.1100 58,100 +0.00(+0.00%)
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.