EASTMAN CHEMICAL $73.95

up +2.55


17/5/2013 04:17 PM  |  NYSE : EMN  |  Industries : Manufacturing / Resin, Synthetic Rubber, and Artificial Synthetic Fibers and Filaments Manufacturing
Type:

EMN historical data

Date Open High Low Close Volume
5/17/2013 72.05 73.96 71.81 73.95 27861
5/16/2013 70.57 72.15 70.57 71.40 31760
5/15/2013 67.34 70.84 67.19 70.83 34575
5/14/2013 66.51 67.53 66.50 67.44 11510
5/13/2013 66.92 67.33 66.10 66.56 12482
5/10/2013 66.89 67.39 66.61 67.24 14885
5/9/2013 68.65 68.69 66.76 66.84 21683
5/8/2013 69.16 69.42 68.10 68.60 11745
5/7/2013 68.97 69.53 68.42 69.24 11116
5/6/2013 68.01 68.67 67.46 68.52 10650
5/3/2013 67.29 68.89 67.22 67.89 19676
5/2/2013 64.12 66.29 64.12 66.03 27233
5/1/2013 66.22 66.26 63.48 64.06 45981
4/30/2013 68.11 68.26 66.63 66.65 23726
4/29/2013 68.51 68.51 66.79 68.27 22634
4/26/2013 72.17 73.00 68.62 68.97 26551
4/25/2013 72.60 73.65 72.25 72.65 26350
4/24/2013 70.88 71.96 70.60 71.85 18493
4/23/2013 69.48 70.67 69.29 70.60 12676
4/22/2013 69.88 70.01 68.27 69.32 15719
4/19/2013 67.36 70.85 67.36 69.80 34266
4/18/2013 67.14 67.52 65.56 66.35 19260
4/17/2013 66.97 67.14 66.33 66.97 13209
4/16/2013 66.51 68.00 66.25 67.87 15418
4/15/2013 68.00 68.15 65.44 65.59 20595
4/12/2013 67.80 68.03 66.74 68.00 8816
4/11/2013 68.10 69.24 67.64 68.29 10315
4/10/2013 68.67 68.75 67.39 67.90 16696
4/9/2013 67.97 68.84 67.61 68.55 14214
4/8/2013 68.18 68.22 67.12 67.86 15206
4/5/2013 66.27 68.25 65.71 68.14 19051
4/4/2013 66.64 67.85 66.56 67.52 16886
4/3/2013 68.29 68.49 66.11 66.47 25132
4/2/2013 69.40 69.42 68.03 68.20 15701
4/1/2013 69.73 69.91 68.97 69.14 11648
3/28/2013 69.23 70.48 69.12 69.87 13251
3/27/2013 68.85 69.33 67.77 69.07 19625
3/26/2013 69.47 69.94 68.93 69.23 14669
3/25/2013 70.55 70.67 68.88 68.99 14238
3/22/2013 70.91 71.15 69.60 70.11 17720
3/21/2013 72.09 72.24 70.46 70.48 27709
3/20/2013 73.21 73.83 72.96 73.18 6617
3/19/2013 72.96 73.56 71.80 72.77 9036
3/18/2013 71.54 73.00 71.54 72.83 11348
3/15/2013 72.81 73.41 72.53 72.60 12309
3/14/2013 73.22 73.58 72.92 73.25 7390
3/13/2013 73.04 73.05 72.18 72.72 8043
3/12/2013 72.59 73.42 72.35 73.16 10339
3/11/2013 72.19 72.80 71.59 72.78 8187
3/8/2013 72.59 73.13 71.77 72.23 12409
3/7/2013 71.87 72.26 71.30 72.02 12001
3/6/2013 71.65 72.31 71.37 72.00 11772
3/5/2013 70.28 71.48 70.02 71.12 13339
3/4/2013 69.30 70.03 68.55 69.78 15371
3/1/2013 69.09 70.02 68.29 69.71 26300
2/28/2013 70.78 71.22 69.72 69.73 17304
2/27/2013 68.90 71.34 68.80 70.79 20445
2/26/2013 68.47 68.93 67.41 68.57 19547
2/25/2013 71.78 71.78 67.94 68.00 23324
2/22/2013 69.26 71.73 69.25 71.69 21247
2/21/2013 70.14 70.21 67.27 68.72 38444
2/20/2013 73.31 73.41 70.20 70.22 19766
2/19/2013 73.80 73.97 73.29 73.43 11057
2/15/2013 74.14 74.71 73.05 73.46 25258
2/14/2013 74.43 74.55 73.76 74.08 19041
2/13/2013 74.26 75.18 74.13 74.78 14117
2/12/2013 74.10 74.36 73.37 73.93 9912
2/11/2013 73.34 74.27 73.17 74.13 10339
2/8/2013 72.51 73.32 72.45 73.31 9111
2/7/2013 72.93 73.03 71.57 72.47 9658
2/6/2013 72.57 73.00 72.15 72.77 10866
2/5/2013 73.02 73.30 72.56 72.88 14232
2/4/2013 72.92 73.09 71.78 72.48 16767
2/1/2013 72.13 74.31 71.10 73.50 28247
1/31/2013 71.10 72.43 70.79 71.15 21307
1/30/2013 72.25 72.72 71.32 71.51 15079
1/29/2013 71.49 72.53 71.29 72.47 10063
1/28/2013 71.88 71.93 70.97 71.63 11836
1/25/2013 71.47 71.93 70.84 71.90 9793
1/24/2013 71.17 72.02 70.89 71.24 9203
1/23/2013 71.30 71.59 70.47 70.95 14130
1/22/2013 71.35 71.83 71.11 71.46 8945
1/18/2013 72.11 72.11 70.82 71.22 12008
1/17/2013 70.49 72.01 70.45 71.52 15014
1/16/2013 69.89 70.09 69.57 70.00 7126
1/15/2013 70.05 70.42 69.79 70.18 12306
1/14/2013 70.40 70.74 70.04 70.50 8777
1/11/2013 71.25 71.48 70.37 70.52 10213
1/10/2013 71.12 71.20 69.94 71.17 15471
1/9/2013 69.87 70.63 69.51 70.58 12116
1/8/2013 70.01 70.40 69.39 69.51 15908
1/7/2013 69.88 70.42 69.74 70.14 11799
1/4/2013 68.83 70.28 68.80 70.16 26785
1/3/2013 69.91 69.97 68.70 68.88 13082
1/2/2013 69.89 70.43 69.44 69.78 22082
12/31/2012 66.06 68.22 66.04 68.05 15111
12/28/2012 66.15 66.79 65.82 66.05 7428
12/27/2012 66.89 67.30 65.67 66.72 10725
12/26/2012 66.99 67.29 66.56 66.70 9507
12/24/2012 65.68 67.05 65.50 66.72 4816
Marketplace
Trading Center