$70.89 +2.25 (%) Eastman Chemical Co - NYSE

Jan. 30, 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
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
12/26/201476.4477.3576.3776.75611,515
12/24/201477.0477.1276.2576.80430,993
12/23/201476.9677.3476.4676.761,506,664
12/22/201475.6176.5075.2076.491,395,313
12/19/201475.2075.9474.7575.612,387,618
12/18/201473.5974.8173.0574.781,753,781
12/17/201472.0773.0871.7072.903,208,626
12/16/201471.5873.5571.0671.572,397,934
12/15/201473.1473.8572.0272.052,910,077
12/12/201474.8874.9572.3872.562,645,532
12/11/201475.9877.2575.4575.711,774,804
12/10/201479.2479.2875.3375.862,227,128
12/9/201478.6679.5477.8979.461,598,958
12/8/201480.8581.2779.2579.621,966,176
12/5/201481.9382.1280.1380.512,519,109
12/4/201484.0084.1982.7783.221,553,946
12/3/201483.4284.6083.0984.351,405,861
12/2/201482.6683.8082.1583.661,264,366
12/1/201482.9982.9981.3782.161,451,646
11/28/201485.9085.9082.7182.921,212,355
11/26/201486.4886.8185.5186.76641,994
11/25/201486.8787.6186.2986.40908,225
11/24/201487.9087.9586.7887.281,574,022
11/21/201487.2688.9387.2687.851,812,812
11/20/201484.9886.0084.7786.001,220,213
11/19/201485.4485.5484.6985.271,475,206
11/18/201484.1085.5983.7085.49951,412
11/17/201483.8284.0883.6183.95650,853
11/14/201483.8884.2183.4584.18723,620
11/13/201484.2884.2983.0783.57737,369
11/12/201484.1784.3683.4184.061,261,549
11/11/201483.7784.5983.4484.331,416,902
11/10/201482.3983.9782.3083.842,632,894
11/7/201482.4382.4881.2482.471,807,977
11/6/201482.2283.6581.6082.461,593,937
11/5/201481.0282.2680.9882.041,125,505
11/4/201482.4782.6180.0080.522,611,923
11/3/201482.5183.0681.7282.032,486,316
10/31/201478.3281.6477.4580.783,363,035
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center