Eastman Chemical Co $88.58

up +0.15


17/4/2014 06:40 PM  |  NYSE : EMN  
Industries : Chemicals / Chemicals - Major Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMN historical data

Date Open High Low Close Volume
4/17/201488.2589.0987.8188.581,469,560
4/16/201487.2388.4987.1488.431,989,460
4/15/201485.3586.4785.1586.261,325,900
4/14/201485.0485.4984.5385.111,175,050
4/11/201483.7685.0683.6384.661,887,670
4/10/201486.4886.6584.0884.12975,089
4/9/201485.1286.4284.5286.361,182,190
4/8/201484.7185.4684.3984.69936,266
4/7/201486.3386.3784.1084.65838,484
4/4/201487.9288.1585.9486.511,159,530
4/3/201487.5788.5486.7487.18967,351
4/2/201486.2487.4786.1387.361,009,380
4/1/201486.3087.3985.3586.121,486,790
3/31/201486.0086.4685.6586.21865,336
3/28/201484.5985.7084.4385.60735,278
3/27/201484.3584.8683.6584.391,344,490
3/26/201486.0086.2184.3084.311,015,210
3/25/201485.6286.3085.0885.81866,746
3/24/201486.1786.7784.9785.29957,609
3/21/201486.1186.8585.4586.082,383,950
3/20/201484.3485.5684.3185.50997,851
3/19/201484.9785.6984.0684.531,272,090
3/18/201484.6685.2284.5884.91858,226
3/17/201484.4185.0083.9284.571,170,970
3/14/201484.4285.2083.5683.701,784,510
3/13/201485.6286.1884.0284.451,864,370
3/12/201485.7386.0085.0185.411,957,640
3/11/201487.5687.5686.2886.491,959,110
3/10/201487.3788.0586.4187.321,505,650
3/7/201488.1988.3187.0087.541,434,590
3/6/201487.7988.9087.7087.971,312,610
3/5/201487.5987.7986.9087.331,276,820
3/4/201488.2288.2887.4987.541,499,280
3/3/201486.5487.8886.3787.161,676,120
2/28/201487.0588.1486.6887.431,746,620
2/27/201485.6086.8385.6086.811,816,490
2/26/201485.7686.5085.3185.901,775,390
2/25/201484.0386.1483.9785.782,352,430
2/24/201484.2285.1183.8684.091,708,220
2/21/201483.9084.6983.3884.341,984,770
2/20/201482.0982.8681.0082.811,280,270
2/19/201482.8383.3881.9582.051,583,770
2/18/201483.1583.1682.3182.821,170,340
2/14/201482.2483.0081.4982.84864,629
2/13/201481.3283.1081.0082.481,845,920
2/12/201479.9081.8779.8581.651,730,790
2/11/201480.0080.4979.5179.811,719,920
2/10/201479.0780.3378.9680.161,599,310
2/7/201478.5579.3078.2179.161,476,280
2/6/201477.8678.6977.5878.121,609,230
2/5/201476.8178.0976.0477.822,165,190
2/4/201476.5877.3775.6377.001,762,910
2/3/201478.1178.5576.0376.112,073,420
1/31/201477.2079.7676.2577.963,489,190
1/30/201475.0776.2274.6275.972,259,860
1/29/201474.9176.0774.4974.691,933,340
1/28/201474.5075.6374.3075.221,986,470
1/27/201474.7075.1773.0074.382,386,820
1/24/201475.3475.8274.5274.632,958,340
1/23/201477.0277.0274.8376.203,160,110
1/22/201479.6579.7577.1877.853,149,350
1/21/201480.6581.2579.4879.642,314,840
1/17/201479.6580.3979.2079.881,023,960
1/16/201479.7380.2979.4679.83813,842
1/15/201479.3680.1879.3279.811,381,870
1/14/201478.3279.5378.3279.291,080,770
1/13/201479.1179.5777.9978.171,070,460
1/10/201479.9180.4379.2779.43973,109
1/9/201479.4979.9978.9579.301,054,620
1/8/201479.1379.4878.1679.201,776,620
1/7/201479.7479.9779.2279.451,442,680
1/6/201480.7680.9479.2279.761,291,200
1/3/201480.4680.9480.1280.17941,715
1/2/201480.3180.5379.8880.281,612,920
12/31/201379.8880.8479.8480.702,192,520
12/30/201378.9979.9378.8879.901,547,880
12/27/201379.0079.4478.8779.06839,197
12/26/201378.3079.0378.3078.971,650,050
12/24/201377.0178.2477.0178.221,063,560
12/23/201376.5077.1576.1177.051,611,820
12/20/201375.4076.6375.2475.933,920,490
12/19/201374.5775.4374.3775.012,837,400
12/18/201374.0774.8473.2574.642,012,060
12/17/201373.7574.2773.3074.033,409,240
12/16/201373.2674.0273.2173.431,784,280
12/13/201374.5274.5472.6272.672,751,340
12/12/201374.1074.5473.8073.861,930,850
12/11/201375.5075.5074.4474.551,664,620
12/10/201375.2475.7675.0275.311,476,390
12/9/201376.2276.2475.1475.361,455,270
12/6/201375.5076.5675.1176.211,321,140
12/5/201374.3075.1874.1374.311,351,020
12/4/201374.7975.4174.1374.581,384,620
12/3/201376.0476.6575.0575.431,103,360
12/2/201377.2177.8376.3776.461,228,460
11/29/201376.8477.5176.8377.03471,927
11/27/201375.8376.8475.5776.64891,572
11/26/201375.4876.4775.3775.451,278,480
11/25/201376.5176.6575.7675.891,056,130
11/22/201376.6576.8776.2376.431,269,260
Trading Center