$78.13 +0.84 (%) Eastman Chemical Co - NYSE

May. 21, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMN historical data

Date Open High Low Close Volume
5/21/201577.2778.3077.2778.131,066,428
5/20/201577.2277.6876.8377.29958,715
5/19/201577.6178.0876.6577.051,425,037
5/18/201578.2778.4877.3177.931,019,889
5/15/201578.0678.3377.4078.251,311,713
5/14/201578.6578.8078.1278.211,454,329
5/13/201578.7578.8578.0178.281,633,376
5/12/201579.6679.7778.4578.701,160,611
5/11/201579.8980.5379.3480.102,125,409
5/8/201579.5280.2479.1580.081,738,349
5/7/201578.7478.8478.0978.311,780,427
5/6/201579.8880.3178.6878.971,683,101
5/5/201579.4080.9379.3479.542,239,579
5/4/201579.0079.4078.4478.661,986,945
5/1/201576.9579.4376.2778.742,892,136
4/30/201576.1676.5075.3576.221,639,155
4/29/201575.1876.3875.1376.291,123,674
4/28/201575.5575.7874.7075.751,246,691
4/27/201575.5376.2975.3375.951,279,934
4/24/201575.5576.2175.0875.471,120,339
4/23/201575.9376.4775.2975.301,531,353
4/22/201574.7576.4074.5876.081,761,529
4/21/201575.7075.8773.8574.531,934,930
4/20/201576.3676.7575.2475.711,715,778
4/17/201576.6977.6674.9575.862,768,436
4/16/201575.0875.8074.7275.352,379,087
4/15/201573.5875.6073.4575.322,549,792
4/14/201572.2273.5372.1673.201,693,084
4/13/201572.3772.4771.9572.121,119,769
4/10/201572.0072.3171.3872.301,471,634
4/9/201570.4572.0670.0171.901,557,614
4/8/201569.9370.6469.4070.201,823,064
4/7/201569.5470.0969.4869.911,659,654
4/6/201568.8569.8868.2569.482,323,471
4/2/201568.1368.7267.7468.071,305,808
4/1/201568.9769.3267.8068.201,621,532
3/31/201569.6270.1269.0169.261,652,419
3/30/201569.4070.9169.3670.401,379,896
3/27/201568.9169.3168.0768.711,990,893
3/26/201568.8169.6568.5368.831,515,101
3/25/201569.4069.8268.6668.851,491,381
3/24/201569.3669.7869.0569.24728,210
3/23/201569.4470.3969.4069.591,373,989
3/20/201569.0069.7468.7369.461,778,200
3/19/201570.2470.2468.7468.941,697,138
3/18/201568.4671.4168.0970.771,505,456
3/17/201568.6569.2067.8768.921,462,654
3/16/201569.1669.5368.1569.242,239,880
3/13/201570.3370.5268.9169.641,434,308
3/12/201570.3670.9370.1070.62937,372
3/11/201570.7571.7670.2770.371,340,081
3/10/201571.1771.4770.7570.961,011,829
3/9/201572.1272.5271.9072.10998,462
3/6/201573.1373.4371.9772.131,562,551
3/5/201574.7774.7773.0173.552,105,094
3/4/201574.6674.7073.8574.461,299,813
3/3/201575.0075.3473.9274.321,393,313
3/2/201573.9875.4373.5275.411,261,092
2/27/201575.2675.6474.4474.461,295,416
2/26/201575.7776.4874.9075.291,315,856
2/25/201575.9276.5475.9276.24747,944
2/24/201576.2776.4875.5875.84661,909
2/23/201575.1576.0974.8375.901,177,146
2/20/201574.4675.6774.0775.47926,780
2/19/201574.9175.5374.3574.691,671,918
2/18/201575.4275.8075.0075.53982,494
2/17/201575.3076.2674.7075.871,329,381
2/13/201575.3476.1075.1175.671,254,774
2/12/201574.3575.4374.3575.111,040,778
2/11/201574.0874.2472.9173.871,214,197
2/10/201574.7874.7873.4474.331,137,625
2/9/201573.2075.3673.2074.581,845,807
2/6/201574.0474.6473.0573.201,468,359
2/5/201572.2474.3872.2373.941,592,490
2/4/201572.0572.6871.1671.811,758,057
2/3/201570.3573.2770.3473.123,249,235
2/2/201571.0471.6068.7469.852,599,132
1/30/201567.8071.7267.1370.894,057,024
1/29/201569.0269.2567.7868.642,675,077
1/28/201570.8271.1468.4768.651,472,459
1/27/201568.9270.9068.8070.321,328,346
1/26/201569.3370.1768.7669.771,606,291
1/23/201571.4771.6169.1069.142,870,314
1/22/201571.8472.6071.1872.481,722,661
1/21/201569.5071.3768.4071.251,943,184
1/20/201571.3271.6069.3169.862,474,148
1/16/201569.5371.2569.3571.072,255,606
1/15/201571.3271.4069.7569.802,437,774
1/14/201570.5770.9669.1970.782,088,999
1/13/201573.2973.8270.8071.741,914,993
1/12/201574.2374.3972.1972.581,697,822
1/9/201575.7275.9073.8574.441,161,060
1/8/201573.9175.3373.5175.322,302,925
1/7/201574.1874.2272.8373.061,670,246
1/6/201573.7674.4572.6673.531,497,602
1/5/201575.6775.7573.7273.842,104,523
1/2/201576.0376.6775.6376.481,566,326
12/31/201476.6076.9075.8075.861,022,043
12/30/201476.2976.8975.8976.58914,087
12/29/201476.6977.2176.0676.35922,203
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center