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, 2013 52.26 53.54 52.06 52.26 1,754,262 -0.15(-0.28%)
May 30, 2013 52.47 52.79 52.06 52.41 1,261,080 +0.02(+0.04%)
May 29, 2013 52.01 52.57 51.83 52.39 1,307,158 +0.01(+0.01%)
May 28, 2013 53.18 53.45 52.21 52.38 1,500,687 -0.01(-0.03%)
May 24, 2013 52.01 52.60 51.66 52.39 1,130,788 -0.15(-0.29%)
May 23, 2013 52.15 53.06 51.52 52.55 1,434,103 -0.24(-0.46%)
May 22, 2013 53.08 54.38 52.36 52.79 2,053,847 -0.52(-0.97%)
May 21, 2013 53.46 53.71 53.20 53.30 1,712,708 -0.16(-0.30%)
May 20, 2013 53.66 53.92 53.28 53.46 2,258,751 -0.42(-0.78%)
May 17, 2013 52.50 53.89 52.33 53.89 3,824,246 +1.86(+3.57%)
May 16, 2013 51.42 52.58 51.42 52.03 4,359,048 +0.42(+0.80%)
May 15, 2013 49.07 51.62 48.96 51.61 4,745,390 +3.11(+6.42%)
May 13, 2013 48.76 49.06 48.17 48.50 1,713,015 -0.50(-1.01%)
May 10, 2013 48.74 49.11 48.54 49.00 2,043,272 +0.29(+0.60%)
May 09, 2013 50.03 50.05 48.65 48.71 2,975,621 -1.28(-2.57%)
May 08, 2013 50.40 50.59 49.62 49.99 1,612,751 -0.47(-0.92%)
May 07, 2013 50.26 50.67 49.86 50.46 1,525,437 +0.52(+1.05%)
May 06, 2013 49.56 50.04 49.16 49.93 1,461,763 +0.46(+0.93%)
May 03, 2013 49.03 49.76 48.12 49.47 2,700,126 +1.36(+2.82%)
May 02, 2013 46.72 48.31 46.72 48.12 3,737,624 +1.44(+3.08%)
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.