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

Eastman Chemical (NY: EMN )

100.38 +0.31 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2009 14.23 14.28 13.46 13.52 7,113,358 -0.51(-3.64%)
Apr 29, 2009 13.53 14.26 13.51 14.03 4,049,154 +0.64(+4.76%)
Apr 28, 2009 12.90 13.69 12.82 13.39 3,970,796 +0.22(+1.68%)
Apr 27, 2009 13.51 13.88 12.91 13.17 7,693,242 -0.46(-3.40%)
Apr 24, 2009 11.92 13.78 11.87 13.63 13,306,885 +2.35(+20.87%)
Apr 23, 2009 11.20 11.43 10.99 11.28 3,154,796 +0.09(+0.79%)
Apr 22, 2009 10.84 11.63 10.73 11.19 2,941,948 +0.22(+2.05%)
Apr 21, 2009 10.16 10.98 10.08 10.97 2,692,007 +0.67(+6.48%)
Apr 20, 2009 10.82 10.82 10.26 10.30 2,759,762 -0.72(-6.55%)
Apr 17, 2009 11.08 11.10 10.81 11.02 2,555,474 -0.05(-0.43%)
Apr 16, 2009 10.76 11.13 10.53 11.07 2,761,118 +0.36(+3.41%)
Apr 15, 2009 10.32 10.71 10.31 10.70 1,399,929 +0.27(+2.58%)
Apr 14, 2009 10.39 10.72 10.23 10.44 2,129,429 -0.05(-0.52%)
Apr 13, 2009 10.49 10.57 10.21 10.49 2,845,532 -0.08(-0.74%)
Apr 09, 2009 10.27 10.57 10.16 10.57 1,880,048 +0.66(+6.63%)
Apr 08, 2009 9.829 9.934 9.709 9.910 2,733,603 +0.08(+0.83%)
Apr 07, 2009 9.955 10.00 9.726 9.829 2,692,165 -0.33(-3.25%)
Apr 06, 2009 10.11 10.27 9.887 10.16 2,823,943 -0.09(-0.83%)
Apr 03, 2009 9.951 10.24 9.668 10.24 1,917,550 +0.28(+2.80%)
Apr 02, 2009 9.897 10.16 9.829 9.965 3,523,987 +0.31(+3.17%)
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.