Eastman Chemical (NY: EMN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	47.94	49.51	47.93	49.30	1,816,529	+1.36(+2.85%)
Dec 28, 2012	48.01	48.47	47.76	47.93	1,023,488	-0.49(-1.00%)
Dec 27, 2012	48.54	48.84	47.65	48.42	1,477,852	+0.01(+0.03%)
Dec 26, 2012	48.62	48.83	48.30	48.40	1,309,948	-0.01(-0.03%)
Dec 24, 2012	47.66	48.66	47.53	48.42	663,579	+0.52(+1.09%)
Dec 21, 2012	47.32	48.15	47.32	47.90	9,020,898	-0.47(-0.98%)
Dec 20, 2012	47.67	48.75	47.26	48.37	3,292,858	+0.67(+1.40%)
Dec 19, 2012	48.37	48.37	47.64	47.70	1,923,721	-0.48(-0.99%)
Dec 18, 2012	47.82	48.24	47.57	48.18	2,379,353	+0.46(+0.96%)
Dec 17, 2012	47.29	47.73	46.95	47.72	3,443,069	+0.78(+1.67%)
Dec 14, 2012	46.21	47.22	46.21	46.94	2,765,759	+0.67(+1.44%)
Dec 13, 2012	46.38	46.91	45.62	46.27	4,392,119	+0.30(+0.65%)
Dec 12, 2012	45.18	46.29	44.57	45.97	5,048,603	+1.08(+2.40%)
Dec 11, 2012	45.87	46.31	44.59	44.90	3,051,110	-0.40(-0.88%)
Dec 10, 2012	44.56	45.54	44.41	45.29	3,265,234	+0.62(+1.39%)
Dec 07, 2012	44.09	44.75	44.03	44.67	2,085,411	+0.72(+1.64%)
Dec 06, 2012	43.34	43.97	43.06	43.95	1,775,557	+0.42(+0.96%)
Dec 05, 2012	43.04	43.68	42.85	43.53	1,904,873	+0.44(+1.02%)
Dec 04, 2012	43.33	43.86	42.95	43.09	1,316,737	-0.86(-1.96%)
Nov 30, 2012	43.72	44.03	43.57	43.95	2,073,406	+0.17(+0.38%)
Nov 29, 2012	43.65	43.97	43.31	43.79	2,473,922	+0.49(+1.13%)
Nov 28, 2012	42.40	43.36	41.91	43.29	3,067,123	+0.66(+1.54%)
Nov 27, 2012	43.14	43.47	42.61	42.64	2,277,276	-0.16(-0.37%)
Nov 26, 2012	42.91	43.06	42.34	42.80	2,098,558	-0.58(-1.33%)
Nov 23, 2012	43.05	43.40	42.61	43.37	662,974	+0.67(+1.57%)
Nov 21, 2012	42.40	42.72	42.16	42.70	2,132,312	+0.34(+0.80%)
Nov 20, 2012	42.02	42.80	41.82	42.36	2,184,979	+0.20(+0.48%)
Nov 19, 2012	40.96	42.22	40.89	42.16	3,016,117	+1.94(+4.81%)
Nov 16, 2012	40.16	40.48	39.49	40.22	1,672,338	+0.46(+1.16%)
Nov 15, 2012	40.14	40.46	39.47	39.76	1,990,048	-0.33(-0.81%)
Nov 14, 2012	41.42	41.46	39.96	40.09	2,478,984	-1.21(-2.94%)
Nov 13, 2012	41.05	41.86	41.05	41.30	2,031,441	-0.03(-0.07%)
Nov 12, 2012	41.73	41.84	41.00	41.33	1,262,849	-0.22(-0.54%)
Nov 09, 2012	41.81	42.51	41.51	41.55	1,593,531	-0.38(-0.90%)
Nov 08, 2012	43.22	43.39	41.92	41.93	1,560,484	-1.44(-3.31%)
Nov 07, 2012	42.95	43.62	42.58	43.37	2,383,291	-0.32(-0.73%)
Nov 06, 2012	43.39	43.86	43.07	43.68	1,771,258	+0.30(+0.70%)
Nov 05, 2012	42.48	43.42	42.44	43.38	1,533,938	+0.55(+1.28%)
Nov 02, 2012	44.06	44.06	42.69	42.83	2,001,096	-0.97(-2.21%)
Nov 01, 2012	42.63	43.82	42.25	43.80	1,982,833	+1.01(+2.36%)
Oct 31, 2012	43.71	44.41	42.58	42.79	3,260,886	-0.69(-1.58%)
Oct 26, 2012	41.67	43.47	43.47	43.47	9,701,498	+4.72(+12.19%)
Oct 25, 2012	39.70	39.79	38.23	38.75	3,717,693	-0.59(-1.49%)
Oct 24, 2012	39.59	40.01	39.22	39.34	1,428,459	+0.14(+0.35%)
Oct 23, 2012	39.88	39.88	39.12	39.20	2,218,232	-1.31(-3.23%)
Oct 19, 2012	41.60	41.71	40.24	40.51	2,025,118	-1.42(-3.39%)
Oct 18, 2012	41.59	42.04	41.20	41.93	1,559,940	+0.27(+0.66%)
Oct 17, 2012	41.45	41.80	41.21	41.65	1,576,275	+0.32(+0.79%)
Oct 16, 2012	40.40	41.58	40.14	41.33	2,978,908	+1.13(+2.80%)
Oct 15, 2012	39.25	40.27	39.11	40.20	1,623,123	+1.02(+2.60%)
Oct 12, 2012	39.44	39.91	38.95	39.18	1,708,045	-0.34(-0.86%)
Oct 11, 2012	40.46	40.71	39.47	39.52	2,267,968	-0.59(-1.48%)
Oct 10, 2012	40.72	40.79	39.98	40.12	1,455,271	-0.56(-1.37%)
Oct 09, 2012	41.15	41.52	40.56	40.67	2,360,439	-0.50(-1.21%)
Oct 08, 2012	42.24	42.28	40.82	41.17	4,083,899	-1.54(-3.60%)
Oct 05, 2012	41.87	42.94	41.78	42.71	3,008,623	+1.18(+2.83%)
Oct 04, 2012	41.17	41.57	40.90	41.53	1,435,789	+0.72(+1.77%)
Oct 03, 2012	40.99	41.11	40.68	40.81	2,025,525	-0.14(-0.34%)
Oct 02, 2012	41.37	41.47	40.60	40.95	1,572,273	-0.34(-0.82%)

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.