Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Eastman Chemical (NY: EMN )

99.42 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	13.68	13.94	13.31	13.76	0	+0.10(+0.75%)
Oct 30, 2008	13.63	13.82	13.01	13.66	3,991,951	+0.45(+3.40%)
Oct 29, 2008	12.55	13.68	12.35	13.21	4,276,147	+0.74(+5.93%)
Oct 28, 2008	11.80	12.48	11.49	12.47	3,851,658	+0.83(+7.11%)
Oct 27, 2008	12.07	12.55	11.43	11.64	3,414,658	-0.79(-6.36%)
Oct 24, 2008	11.73	12.89	10.39	12.43	0	-0.12(-0.92%)
Oct 23, 2008	13.15	13.38	11.83	12.55	6,250,249	-0.48(-3.66%)
Oct 22, 2008	14.11	14.23	12.57	13.02	5,063,255	-1.46(-10.09%)
Oct 21, 2008	14.77	15.17	14.41	14.49	2,967,139	-0.86(-5.62%)
Oct 20, 2008	14.19	15.35	14.11	15.35	2,854,793	+1.26(+8.92%)
Oct 17, 2008	14.02	14.79	13.87	14.09	0	-0.59(-4.04%)
Oct 16, 2008	14.14	14.69	13.30	14.68	5,222,046	+0.62(+4.43%)
Oct 15, 2008	15.79	15.79	14.04	14.06	4,009,369	-1.85(-11.61%)
Oct 14, 2008	15.86	16.15	15.31	15.91	5,443,753	+0.65(+4.24%)
Oct 13, 2008	14.33	15.36	14.27	15.26	4,850,892	+1.18(+8.37%)
Oct 10, 2008	13.93	14.69	13.05	14.08	0	-0.31(-2.18%)
Oct 09, 2008	15.45	15.94	14.39	14.39	9,486,045	-0.26(-1.79%)
Oct 08, 2008	15.43	16.27	14.66	14.66	6,967,370	-1.11(-7.04%)
Oct 07, 2008	16.80	16.96	15.67	15.77	4,669,581	-0.89(-5.36%)
Oct 06, 2008	16.98	16.98	15.92	16.66	4,386,021	-0.62(-3.57%)
Oct 03, 2008	17.57	17.79	17.16	17.28	0	-0.04(-0.22%)
Oct 02, 2008	18.62	18.63	17.28	17.31	4,165,803	-1.31(-7.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Eastman Chemical (NY: EMN )

Historical Prices