$80.06 +4.29 (%) Eastman Chemical Co - NYSE

Oct. 31, 2014 | 11:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMN historical data

Date Open High Low Close Volume
10/30/201474.0176.0074.0075.771,922,064
10/29/201476.4776.8674.0874.522,805,557
10/28/201474.9976.5574.5276.551,605,620
10/27/201476.7277.0873.7074.342,857,896
10/24/201477.9777.9976.2177.561,566,323
10/23/201478.3778.8877.2778.001,364,464
10/22/201478.5879.1277.5977.631,473,253
10/21/201477.1878.3575.6178.101,093,197
10/20/201474.8275.8974.4875.891,633,475
10/17/201475.2576.1774.8075.141,246,785
10/16/201472.0374.5772.0374.341,350,514
10/15/201471.8573.7270.3873.471,667,150
10/14/201471.8174.3071.7572.822,120,409
10/13/201474.5775.0471.4671.491,878,650
10/10/201475.7875.9873.7674.582,636,366
10/9/201478.2478.3576.0576.061,350,629
10/8/201477.4878.5276.4778.361,507,866
10/7/201478.7978.8977.6077.611,298,111
10/6/201479.4079.9779.1879.461,015,028
10/3/201479.0479.8178.6778.911,879,300
10/2/201478.7878.9977.3578.571,798,241
10/1/201480.6980.6978.8178.991,410,328
9/30/201482.3382.5380.7380.891,047,437
9/29/201482.1782.7581.7682.38679,889
9/26/201482.3082.8282.0482.67707,628
9/25/201483.7283.9482.2282.221,029,627
9/24/201483.1084.2382.8684.15957,324
9/23/201483.8883.8882.7682.78756,648
9/22/201484.7284.8283.7683.831,027,565
9/19/201484.9485.1884.4684.811,728,355
9/18/201484.0584.6583.9384.63955,992
9/17/201483.9384.2083.4083.561,234,263
9/16/201483.0184.0582.6583.721,296,491
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center