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 )

101.03 -0.06 (-0.06%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	41.65	42.34	40.46	40.89	2,422,410	-0.90(-2.16%)
Mar 30, 2020	39.56	42.17	39.07	41.80	1,475,359	+1.00(+2.45%)
Mar 27, 2020	40.35	41.88	39.51	40.80	1,129,185	-1.30(-3.09%)
Mar 26, 2020	41.28	44.01	40.61	42.09	1,555,911	+1.20(+2.94%)
Mar 25, 2020	37.84	42.66	37.31	40.89	1,784,089	+4.39(+12.03%)
Mar 24, 2020	36.76	37.64	35.12	36.50	1,744,957	+2.80(+8.31%)
Mar 23, 2020	35.10	36.85	33.47	33.70	1,941,107	-2.12(-5.93%)
Mar 20, 2020	36.97	37.75	34.33	35.83	2,321,248	-0.39(-1.07%)
Mar 19, 2020	32.92	37.89	31.54	36.21	1,705,453	+2.31(+6.81%)
Mar 18, 2020	32.82	34.11	30.23	33.90	2,312,918	-1.89(-5.27%)
Mar 17, 2020	36.13	36.93	34.24	35.79	2,666,418	+0.67(+1.90%)
Mar 16, 2020	33.61	38.57	33.36	35.12	2,347,205	-5.53(-13.60%)
Mar 13, 2020	40.71	40.73	36.55	40.66	2,226,931	+4.00(+10.92%)
Mar 12, 2020	37.33	38.13	31.59	36.65	4,765,126	-4.41(-10.73%)
Mar 11, 2020	43.02	43.30	40.70	41.06	2,890,912	-3.66(-8.18%)
Mar 10, 2020	45.58	45.90	43.14	44.72	2,738,996	+1.44(+3.34%)
Mar 09, 2020	45.89	48.43	42.99	43.27	2,315,303	-6.66(-13.34%)
Mar 06, 2020	49.89	51.40	48.89	49.94	2,303,444	-1.67(-3.23%)
Mar 05, 2020	52.29	52.99	51.27	51.60	1,899,821	-2.77(-5.09%)
Mar 04, 2020	53.61	54.45	52.29	54.37	1,459,930	+1.69(+3.22%)
Mar 03, 2020	54.26	55.44	52.15	52.67	1,783,752	-1.71(-3.15%)

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