Skip to main content

Eastman Chemical (NY: EMN )

99.00 -0.26 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 22.72 22.78 22.33 22.36 3,020,358 -0.27(-1.19%)
May 30, 2007 22.31 22.65 22.18 22.63 2,269,264 +0.16(+0.69%)
May 29, 2007 22.46 22.64 22.35 22.47 1,713,205 +0.14(+0.62%)
May 25, 2007 22.06 22.33 22.02 22.33 1,243,537 +0.36(+1.66%)
May 24, 2007 22.39 22.49 21.96 21.97 1,493,902 -0.40(-1.80%)
May 23, 2007 22.45 22.63 22.37 22.37 1,257,423 -0.03(-0.14%)
May 22, 2007 22.35 22.51 22.35 22.40 1,131,968 -0.06(-0.26%)
May 21, 2007 22.35 22.59 22.30 22.46 1,135,815 +0.05(+0.24%)
May 18, 2007 22.37 22.54 22.30 22.40 1,221,342 +0.07(+0.30%)
May 17, 2007 22.32 22.44 22.23 22.34 1,232,883 -0.05(-0.21%)
May 16, 2007 22.40 22.50 22.08 22.38 1,545,396 -0.02(-0.11%)
May 15, 2007 22.13 22.64 22.10 22.41 2,537,681 +0.34(+1.55%)
May 14, 2007 22.27 22.40 22.01 22.07 1,719,378 -0.20(-0.91%)
May 11, 2007 21.91 22.39 21.86 22.27 1,948,761 +0.43(+1.95%)
May 10, 2007 22.41 22.41 21.82 21.84 2,302,468 -0.56(-2.50%)
May 09, 2007 22.41 22.44 22.15 22.40 1,759,952 -0.00(-0.02%)
May 08, 2007 22.42 22.45 22.17 22.41 2,181,074 -0.03(-0.14%)
May 07, 2007 22.37 22.72 22.38 22.44 1,664,659 +0.07(+0.32%)
May 04, 2007 22.54 22.55 22.30 22.37 2,282,877 -0.18(-0.78%)
May 03, 2007 22.70 22.78 22.50 22.54 2,054,707 -0.16(-0.68%)
May 02, 2007 22.45 22.79 22.22 22.70 2,738,307 +0.23(+1.01%)
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.