Eastman Chemical Co $83.72

up +0.79


16/9/2014 04:02 PM  |  NYSE : EMN  
Industries : Chemicals / Chemicals - Major Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMN historical data

Date Open High Low Close Volume
9/16/201483.0184.0582.6583.721,295,764
9/15/201483.1083.2782.3682.931,126,813
9/12/201482.6084.4982.3583.052,240,941
9/11/201483.0185.2181.9682.345,640,473
9/10/201482.9583.6082.6083.571,148,389
9/9/201483.2183.5782.8582.961,080,761
9/8/201483.4483.9583.1383.381,128,147
9/5/201482.6783.3882.5083.36830,692
9/4/201482.9083.6582.4782.57944,130
9/3/201483.3783.6882.8182.911,350,339
9/2/201482.8183.2782.4583.071,149,588
8/29/201482.5283.1082.1282.47673,304
8/28/201481.2982.6181.2282.451,330,773
8/27/201481.8082.0081.1781.391,248,206
8/26/201482.1882.2881.4781.49802,836
8/25/201481.7182.3481.5381.90568,241
8/22/201481.9181.9481.2281.34911,267
8/21/201481.9382.3981.4281.99570,522
8/20/201481.6382.1681.3382.02964,276
8/19/201481.6281.7281.2281.56664,216
8/18/201481.4581.6280.6481.261,516,310
8/15/201481.0981.5680.2680.661,068,169
8/14/201481.0081.2480.7781.08457,012
8/13/201480.4781.3780.0081.021,033,242
8/12/201479.5680.1679.4280.00742,798
8/11/201479.8680.2979.5979.861,035,320
8/8/201479.2179.9378.7579.86995,025
8/7/201479.6679.9878.6878.97916,682
8/6/201478.7279.7578.6479.391,105,506
8/5/201478.7779.8378.4578.931,764,027
8/4/201478.8879.4878.2479.201,691,781
8/1/201478.7679.2178.2178.461,949,173
7/31/201480.7980.8978.6378.783,219,506
7/30/201481.7782.5280.9481.293,176,925
7/29/201483.5184.0081.5081.525,155,938
7/28/201488.6689.0287.3088.671,868,608
7/25/201487.5788.7487.5788.711,111,724
7/24/201488.0088.4487.8087.97812,454
7/23/201487.4488.2087.4488.01870,429
7/22/201486.9887.6686.7887.451,087,253
7/21/201486.1986.6885.9086.61630,660
7/18/201486.2886.7486.0386.53754,911
7/17/201486.0286.6485.6386.121,245,680
7/16/201486.4386.4685.9786.451,270,341
7/15/201486.1587.1985.8585.891,232,463
7/14/201487.3187.8186.4786.78676,525
7/11/201486.8786.9986.1686.83784,772
7/10/201486.7787.9585.8886.76803,516
7/9/201487.7487.8486.9087.27791,703
7/8/201487.7087.9687.1987.50725,931
7/7/201488.4588.5587.5487.78644,690
7/3/201488.3088.6888.1188.55412,938
7/2/201487.8988.0287.3787.66720,476
7/1/201487.4188.2086.8687.71700,409
6/30/201487.4187.5986.4587.35886,513
6/27/201486.6787.5186.1687.411,564,727
6/26/201487.3287.3286.3987.12845,881
6/25/201487.1687.8386.5787.221,014,816
6/24/201487.5888.1087.1787.17963,438
6/23/201488.1088.1187.2487.68608,141
6/20/201487.5588.3687.4588.101,123,185
6/19/201488.2688.4987.3587.55833,661
6/18/201487.4988.1887.0888.08759,821
6/17/201487.5888.3087.2787.65616,843
6/16/201488.5188.7387.0387.901,122,363
6/13/201488.4788.9287.9388.841,140,919
6/12/201488.9989.5888.2288.38758,249
6/11/201489.1389.4988.9589.02951,771
6/10/201489.3889.9988.7689.97716,300
6/9/201489.8890.4089.5289.68709,818
6/6/201489.9090.1089.5889.88858,605
6/5/201490.1790.1988.6789.511,110,029
6/4/201489.2490.5588.8790.201,065,606
6/3/201488.6989.9588.6989.591,841,839
6/2/201488.2689.2487.9589.121,073,476
5/30/201487.9288.3287.5488.261,207,841
5/29/201486.7488.2886.3388.03902,337
5/28/201486.1187.1186.0886.55666,674
5/27/201486.5887.5085.7286.111,140,989
5/23/201485.3186.4484.9786.30953,260
5/22/201484.8385.4684.6885.081,020,939
5/21/201485.0586.0584.9384.981,692,533
5/20/201485.5286.2684.6784.741,114,110
5/19/201484.2786.6083.8785.561,218,603
5/16/201483.7884.2183.1184.181,399,345
5/15/201485.5085.7483.6383.921,464,715
5/14/201485.8886.2785.3885.63785,115
5/13/201486.5486.8185.4885.60840,028
5/12/201486.1786.4485.7086.321,124,728
5/9/201485.2185.9484.4385.821,166,648
5/8/201486.3087.2284.8985.321,111,268
5/7/201485.8086.4885.0586.41798,119
5/6/201485.8186.0785.0385.42972,364
5/5/201485.6686.2285.2185.901,222,204
5/2/201486.0586.9485.6485.84886,439
5/1/201487.0487.3285.7885.981,047,554
4/30/201486.0287.2186.0287.171,241,039
4/29/201484.8986.5484.8986.191,566,187
4/28/201484.9886.0083.8584.841,636,640
4/25/201484.0185.7082.4984.363,026,266
Trading Center