Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Eastman Chemical
(NY:
EMN
)
101.33
+0.51 (+0.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2008
10.39
10.86
10.32
10.81
3,258,700
+0.41(+3.93%)
Dec 30, 2008
9.889
10.43
9.790
10.40
2,955,045
+0.50(+5.03%)
Dec 29, 2008
10.06
10.06
9.640
9.899
3,212,082
-0.07(-0.68%)
Dec 26, 2008
9.745
9.991
9.715
9.967
0
+0.24(+2.42%)
Dec 24, 2008
9.630
9.831
9.630
9.732
920,369
+0.17(+1.78%)
Dec 23, 2008
9.759
9.940
9.521
9.561
1,984,727
-0.15(-1.58%)
Dec 22, 2008
10.02
10.13
9.507
9.715
1,895,025
-0.35(-3.49%)
Dec 19, 2008
10.23
10.41
10.02
10.07
3,762,754
-0.12(-1.14%)
Dec 18, 2008
10.78
10.78
10.10
10.18
3,223,387
-0.50(-4.69%)
Dec 17, 2008
10.61
10.83
10.48
10.68
3,658,378
+0.05(+0.48%)
Dec 16, 2008
10.36
10.69
10.15
10.63
3,016,906
+0.61(+6.09%)
Dec 15, 2008
10.15
10.39
9.814
10.02
3,036,029
-0.04(-0.44%)
Dec 12, 2008
9.653
10.19
9.323
10.07
0
+0.29(+2.93%)
Dec 11, 2008
10.28
10.29
9.681
9.780
3,370,196
-0.59(-5.69%)
Dec 10, 2008
10.27
10.53
10.10
10.37
4,291,311
+0.15(+1.50%)
Dec 09, 2008
10.57
10.91
10.15
10.22
3,873,173
-0.61(-5.63%)
Dec 08, 2008
10.09
10.92
9.852
10.83
4,317,019
+1.01(+10.24%)
Dec 05, 2008
9.371
9.885
8.989
9.820
0
+0.43(+4.57%)
Dec 04, 2008
9.534
9.916
9.245
9.391
3,807,937
-0.42(-4.27%)
Dec 03, 2008
9.561
10.08
9.176
9.810
4,139,838
+0.27(+2.86%)
Dec 02, 2008
9.367
10.30
9.234
9.538
7,926,761
-0.78(-7.56%)
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
.