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 (%)
Apr 30, 2021 0.5600 0.5700 0.5600 0.5700 21,670 +0.02(+3.64%)
Apr 29, 2021 0.5600 0.5600 0.5500 0.5500 20,000 -0.02(-3.51%)
Apr 28, 2021 0.5700 0.5700 0.5700 0.5700 4,250 -0.02(-3.39%)
Apr 27, 2021 0.5800 0.5900 0.5700 0.5900 108,401 +0.02(+3.51%)
Apr 26, 2021 0.5700 0.5700 0.5500 0.5700 5,701 +0.00(+0.00%)
Apr 23, 2021 0.5700 0.5700 0.5700 0.5700 619 +0.01(+1.79%)
Apr 22, 2021 0.5800 0.5800 0.5600 0.5600 21,923 -0.02(-3.45%)
Apr 21, 2021 0.5400 0.5800 0.5300 0.5800 210,125 +0.04(+7.41%)
Apr 20, 2021 0.5600 0.5600 0.5400 0.5400 87,010 -0.03(-5.26%)
Apr 19, 2021 0.5800 0.5800 0.5600 0.5700 33,779 -0.01(-1.72%)
Apr 16, 2021 0.5900 0.5900 0.5800 0.5800 19,529 +0.01(+1.75%)
Apr 15, 2021 0.6200 0.6200 0.5700 0.5700 261,553 -0.03(-5.00%)
Apr 14, 2021 0.6000 0.6000 0.6000 0.6000 6,131 +0.00(+0.00%)
Apr 13, 2021 0.5900 0.6100 0.5800 0.6000 33,505 +0.01(+1.69%)
Apr 12, 2021 0.6200 0.6200 0.5800 0.5900 71,159 -0.04(-6.35%)
Apr 09, 2021 0.6300 0.6500 0.6300 0.6300 23,155 -0.01(-1.56%)
Apr 08, 2021 0.6300 0.6400 0.6300 0.6400 13,500 +0.00(+0.00%)
Apr 07, 2021 0.6500 0.6500 0.6400 0.6400 23,750 -0.01(-1.54%)
Apr 06, 2021 0.6500 0.7200 0.6400 0.6500 100,495 +0.00(+0.00%)
Apr 05, 2021 0.6500 0.6500 0.6500 0.6500 40,144 +0.00(+0.00%)
Apr 01, 2021 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
Mar 31, 2021 0.6300 0.6500 0.6300 0.6400 33,600 +0.03(+4.92%)
Mar 30, 2021 0.6400 0.6400 0.6100 0.6100 37,170 -0.03(-4.69%)
Mar 29, 2021 0.6700 0.6700 0.6300 0.6400 141,901 -0.06(-8.57%)
Mar 26, 2021 0.6800 0.7000 0.6800 0.7000 111,476 +0.03(+4.48%)
Mar 25, 2021 0.6400 0.6700 0.6400 0.6700 621,700 +0.03(+4.69%)
Mar 24, 2021 0.6300 0.6400 0.6200 0.6400 37,809 +0.00(+0.00%)
Mar 23, 2021 0.6300 0.6500 0.6300 0.6400 102,883 +0.05(+8.47%)
Mar 22, 2021 0.6500 0.6500 0.5900 0.5900 206,572 -0.06(-9.23%)
Mar 17, 2021 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Mar 16, 2021 0.6600 0.6900 0.6500 0.6700 361,398 -0.01(-1.47%)
Mar 15, 2021 0.6000 0.6800 0.6000 0.6800 354,721 +0.08(+13.33%)
Mar 12, 2021 0.5800 0.6000 0.5800 0.6000 49,520 +0.06(+11.11%)
Mar 11, 2021 0.5400 0.5400 0.5000 0.5400 47,541 +0.00(+0.00%)
Mar 10, 2021 0.5400 0.5400 0.5200 0.5400 9,001 -0.01(-1.82%)
Mar 09, 2021 0.5200 0.5500 0.5200 0.5500 4,679 +0.04(+7.84%)
Mar 08, 2021 0.5100 0.5100 0.5100 0.5100 6,451 -0.01(-1.92%)
Mar 05, 2021 0.4900 0.5200 0.4900 0.5200 46,262 +0.02(+4.00%)
Mar 04, 2021 0.5400 0.5500 0.5000 0.5000 179,411 -0.03(-5.66%)
Mar 03, 2021 0.5700 0.5800 0.4900 0.5300 332,906 -0.06(-10.17%)
Mar 02, 2021 0.5900 0.5900 0.5700 0.5900 46,770 +0.00(+0.00%)
Mar 01, 2021 0.6500 0.6500 0.5800 0.5900 87,097 -0.06(-9.23%)
Feb 26, 2021 0.6700 0.6700 0.6500 0.6500 10,506 +0.02(+3.17%)
Feb 25, 2021 0.6700 0.6700 0.6300 0.6300 321,764 -0.02(-3.08%)
Feb 24, 2021 0.6800 0.6800 0.6400 0.6500 132,675 -0.03(-4.41%)
Feb 23, 2021 0.6200 0.6800 0.6000 0.6800 547,211 +0.11(+19.30%)
Feb 22, 2021 0.6000 0.6000 0.5600 0.5700 235,117 -0.01(-1.72%)
Feb 19, 2021 0.5500 0.5900 0.5400 0.5800 175,527 +0.05(+9.43%)
Feb 18, 2021 0.5800 0.5800 0.5300 0.5300 55,467 -0.06(-10.17%)
Feb 17, 2021 0.6500 0.6500 0.5900 0.5900 312,911 -0.06(-9.23%)
Feb 16, 2021 0.6300 0.6800 0.6100 0.6500 115,883 +0.02(+3.17%)
Feb 12, 2021 0.6300 0.6300 0.6300 0 +0.02(+3.28%)
Feb 11, 2021 0.6200 0.6400 0.6100 0.6100 191,554 -0.03(-4.69%)
Feb 10, 2021 0.7000 0.7000 0.6400 0.6400 149,312 -0.03(-4.48%)
Feb 09, 2021 0.6700 0.6900 0.6600 0.6700 258,188 +0.00(+0.00%)
Feb 08, 2021 0.6800 0.6800 0.6600 0.6700 42,572 -0.01(-1.47%)
Feb 05, 2021 0.6900 0.6900 0.6700 0.6800 55,825 +0.04(+6.25%)
Feb 04, 2021 0.7000 0.7000 0.6300 0.6400 263,320 -0.03(-4.48%)
Feb 03, 2021 0.6700 0.6800 0.6500 0.6700 157,425 +0.02(+3.08%)
Feb 02, 2021 0.6200 0.6500 0.6200 0.6500 90,572 +0.03(+4.84%)
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.