$74.78 +1.88 (%) Eastman Chemical Co - NYSE

Dec. 18, 2014 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center