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, 2003 10.43 10.53 10.38 10.40 2,804,703 -0.09(-0.88%)
Apr 29, 2003 10.51 10.58 10.36 10.50 2,638,892 +0.03(+0.33%)
Apr 28, 2003 10.22 10.51 10.21 10.46 4,288,787 +0.25(+2.44%)
Apr 25, 2003 10.32 10.32 10.14 10.21 3,425,395 +0.17(+1.66%)
Apr 24, 2003 10.22 10.29 10.03 10.05 1,066,767 -0.18(-1.73%)
Apr 23, 2003 10.12 10.27 10.02 10.22 3,409,841 +0.08(+0.81%)
Apr 22, 2003 9.899 10.16 9.766 10.14 1,408,661 +0.24(+2.44%)
Apr 21, 2003 9.984 10.01 9.868 9.899 1,282,175 -0.09(-0.85%)
Apr 17, 2003 9.984 10.05 9.970 9.984 1,055,909 +0.00(+0.00%)
Apr 16, 2003 10.21 10.22 9.967 9.984 1,258,697 -0.24(-2.33%)
Apr 15, 2003 9.950 10.23 9.848 10.22 1,818,053 +0.17(+1.73%)
Apr 14, 2003 9.820 10.07 9.797 10.05 903,010 +0.23(+2.32%)
Apr 11, 2003 9.967 10.05 9.790 9.820 1,019,225 -0.05(-0.48%)
Apr 10, 2003 9.895 9.977 9.834 9.868 1,207,340 -0.01(-0.10%)
Apr 09, 2003 10.04 10.16 9.878 9.878 1,012,768 -0.16(-1.56%)
Apr 08, 2003 10.14 10.14 9.998 10.04 1,056,496 -0.12(-1.17%)
Apr 07, 2003 10.38 10.39 10.14 10.15 1,696,556 -0.03(-0.33%)
Apr 04, 2003 10.26 10.26 10.14 10.19 1,049,159 +0.06(+0.61%)
Apr 03, 2003 10.22 10.22 10.02 10.13 864,859 -0.05(-0.54%)
Apr 02, 2003 10.02 10.27 9.994 10.18 1,138,081 +0.29(+2.93%)
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.