Eastman Chemical Co $80.25

down -1.04


31/7/2014 09:36 AM  |  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
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
4/24/201489.1989.1986.8687.311,859,238
4/23/201488.7289.0788.1988.581,038,192
4/22/201488.0789.0587.6288.56929,267
4/21/201488.5688.5787.1487.651,387,493
4/17/201488.2589.0987.8188.581,469,556
4/16/201487.2388.4987.1488.431,989,457
4/15/201485.3586.4785.1586.261,325,905
4/14/201485.0485.4984.5385.111,175,048
4/11/201483.7685.0683.6384.661,887,668
4/10/201486.4886.6584.0884.12975,089
4/9/201485.1286.4284.5286.361,182,192
4/8/201484.7185.4684.3984.69936,266
4/7/201486.3386.3784.1084.65838,484
4/4/201487.9288.1585.9486.511,159,530
4/3/201487.5788.5486.7487.18967,351
4/2/201486.2487.4786.1387.361,009,385
4/1/201486.3087.3985.3586.121,486,787
3/31/201486.0086.4685.6586.21865,336
3/28/201484.5985.7084.4385.60735,278
3/27/201484.3584.8683.6584.391,344,487
3/26/201486.0086.2184.3084.311,015,212
3/25/201485.6286.3085.0885.81866,746
3/24/201486.1786.7784.9785.29957,609
3/21/201486.1186.8585.4586.082,383,951
3/20/201484.3485.5684.3185.50997,851
3/19/201484.9785.6984.0684.531,272,090
3/18/201484.6685.2284.5884.91858,226
3/17/201484.4185.0083.9284.571,170,970
3/14/201484.4285.2083.5683.701,784,514
3/13/201485.6286.1884.0284.451,864,370
3/12/201485.7386.0085.0185.411,957,638
3/11/201487.5687.5686.2886.491,959,108
3/10/201487.3788.0586.4187.321,505,646
Trading Center