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 -0.53 (-0.53%)

Official Closing 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 (%)
Apr 30, 2003	10.42	10.53	10.38	10.40	2,805,271	-0.09(-0.88%)
Apr 29, 2003	10.51	10.58	10.36	10.49	2,639,426	+0.03(+0.33%)
Apr 28, 2003	10.21	10.51	10.20	10.46	4,289,655	+0.25(+2.44%)
Apr 25, 2003	10.32	10.32	10.14	10.21	3,426,088	+0.17(+1.66%)
Apr 24, 2003	10.22	10.29	10.03	10.04	1,066,983	-0.18(-1.73%)
Apr 23, 2003	10.12	10.27	10.02	10.22	3,410,531	+0.08(+0.81%)
Apr 22, 2003	9.897	10.16	9.764	10.14	1,408,946	+0.24(+2.44%)
Apr 21, 2003	9.982	10.01	9.866	9.897	1,282,435	-0.09(-0.85%)
Apr 17, 2003	9.982	10.05	9.968	9.982	1,056,123	+0.00(+0.00%)
Apr 16, 2003	10.20	10.22	9.965	9.982	1,258,952	-0.24(-2.33%)
Apr 15, 2003	9.948	10.22	9.846	10.22	1,818,421	+0.17(+1.73%)
Apr 14, 2003	9.818	10.07	9.795	10.05	903,193	+0.23(+2.33%)
Apr 11, 2003	9.965	10.05	9.788	9.818	1,019,431	-0.05(-0.48%)
Apr 10, 2003	9.893	9.975	9.832	9.866	1,207,584	-0.01(-0.10%)
Apr 09, 2003	10.04	10.16	9.876	9.876	1,012,973	-0.16(-1.56%)
Apr 08, 2003	10.14	10.14	9.996	10.03	1,056,710	-0.12(-1.18%)
Apr 07, 2003	10.37	10.39	10.14	10.15	1,696,900	-0.03(-0.33%)
Apr 04, 2003	10.25	10.25	10.14	10.19	1,049,371	+0.06(+0.61%)
Apr 03, 2003	10.22	10.22	10.02	10.12	865,034	-0.05(-0.54%)
Apr 02, 2003	10.02	10.27	9.992	10.18	1,138,311	+0.29(+2.93%)

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