Indicators

Eastman Chemical (NY: EMN )

99.00 -0.26 (-0.26%)

Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	19.93	20.12	19.73	19.96	1,924,198	+0.06(+0.31%)
Feb 27, 2007	20.31	20.38	19.56	19.90	2,923,882	-0.59(-2.87%)
Feb 26, 2007	20.80	20.89	20.44	20.49	2,786,882	+0.00(+0.02%)
Feb 23, 2007	20.54	20.54	20.41	20.48	1,093,200	-0.02(-0.12%)
Feb 22, 2007	20.64	20.72	20.44	20.51	1,692,773	+0.02(+0.08%)
Feb 21, 2007	20.11	20.52	20.08	20.49	2,303,888	+0.30(+1.51%)
Feb 20, 2007	20.00	20.21	19.86	20.19	1,972,140	+0.07(+0.35%)
Feb 16, 2007	20.04	20.24	20.00	20.12	1,236,731	-0.06(-0.28%)
Feb 15, 2007	20.11	20.29	20.06	20.17	1,107,405	-0.02(-0.08%)
Feb 14, 2007	20.09	20.28	20.09	20.19	1,335,092	+0.11(+0.57%)
Feb 13, 2007	19.86	20.12	19.86	20.08	1,462,772	+0.29(+1.49%)
Feb 12, 2007	19.80	19.92	19.73	19.78	1,392,771	-0.02(-0.10%)
Feb 09, 2007	19.69	19.88	19.69	19.80	1,472,890	+0.11(+0.55%)
Feb 08, 2007	19.76	19.81	19.66	19.69	1,945,506	-0.15(-0.73%)
Feb 07, 2007	19.82	19.96	19.79	19.84	2,386,456	-0.00(-0.02%)
Feb 06, 2007	19.79	19.97	19.78	19.84	2,135,795	+0.09(+0.44%)
Feb 05, 2007	19.84	19.89	19.46	19.75	1,786,290	-0.13(-0.66%)
Feb 02, 2007	20.01	20.01	19.79	19.89	1,518,761	-0.19(-0.94%)

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.