Eastman Chemical (NY: EMN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	57.54	56.98	56.98	56.98	1,360,586	-0.54(-0.94%)
Dec 30, 2014	57.30	57.76	57.00	57.52	1,216,921	+0.17(+0.30%)
Dec 29, 2014	57.61	58.00	57.13	57.35	1,227,726	-0.30(-0.52%)
Dec 26, 2014	57.42	58.10	57.37	57.65	814,108	-0.04(-0.07%)
Dec 24, 2014	57.87	57.69	57.69	57.69	573,789	+0.03(+0.05%)
Dec 23, 2014	57.81	58.09	57.43	57.66	2,005,818	+0.20(+0.35%)
Dec 22, 2014	56.79	57.46	56.49	57.46	1,857,576	+0.66(+1.16%)
Dec 19, 2014	56.49	57.04	56.15	56.79	3,178,629	+0.62(+1.11%)
Dec 18, 2014	55.28	56.19	54.87	56.17	2,327,518	+1.41(+2.58%)
Dec 17, 2014	54.14	54.89	53.86	54.76	4,271,635	+1.00(+1.86%)
Dec 16, 2014	53.77	55.25	53.38	53.76	3,191,964	-0.36(-0.67%)
Dec 15, 2014	54.94	55.47	54.10	54.12	3,874,178	-0.38(-0.70%)
Dec 12, 2014	56.25	56.30	54.37	54.50	3,521,990	-2.37(-4.16%)
Dec 11, 2014	57.07	58.03	56.67	56.87	2,362,792	+0.19(+0.33%)
Dec 10, 2014	59.21	59.24	56.29	56.68	2,980,686	-2.69(-4.53%)
Dec 09, 2014	58.77	59.43	58.20	59.37	2,138,811	-0.12(-0.20%)
Dec 08, 2014	60.41	60.72	59.21	59.49	2,631,440	-0.66(-1.11%)
Dec 05, 2014	61.22	61.36	59.87	60.16	3,371,461	-2.02(-3.26%)
Dec 04, 2014	62.76	62.91	61.84	62.18	2,079,730	-0.84(-1.34%)
Dec 03, 2014	62.33	63.21	62.08	63.03	1,881,540	+0.52(+0.82%)
Dec 02, 2014	61.76	62.61	61.38	62.51	1,692,170	+1.12(+1.83%)
Dec 01, 2014	62.01	62.01	60.80	61.39	1,942,817	-0.57(-0.92%)
Nov 28, 2014	64.18	64.18	61.80	61.96	1,622,560	-2.87(-4.43%)
Nov 26, 2014	64.62	64.83	64.83	64.83	859,223	+0.27(+0.42%)
Nov 25, 2014	64.91	65.46	64.47	64.56	1,215,527	-0.66(-1.01%)
Nov 24, 2014	65.68	65.72	64.84	65.21	2,106,599	-0.43(-0.65%)
Nov 21, 2014	65.20	66.45	65.20	65.64	2,426,185	+1.38(+2.15%)
Nov 20, 2014	63.50	64.26	63.34	64.26	1,633,077	+0.55(+0.86%)
Nov 19, 2014	63.84	63.91	63.28	63.71	1,974,348	-0.16(-0.26%)
Nov 18, 2014	62.84	63.95	62.54	63.88	1,273,326	+1.15(+1.83%)
Nov 17, 2014	62.63	62.82	62.47	62.73	871,072	-0.17(-0.27%)
Nov 14, 2014	62.67	62.92	62.35	62.90	968,460	+0.46(+0.73%)
Nov 13, 2014	62.97	62.98	62.07	62.44	986,861	-0.37(-0.58%)
Nov 12, 2014	62.89	63.03	62.32	62.81	1,688,399	-0.20(-0.32%)
Nov 11, 2014	62.59	63.20	62.35	63.01	1,896,317	+0.37(+0.58%)
Nov 10, 2014	61.56	62.74	61.49	62.64	3,523,745	+1.02(+1.66%)
Nov 07, 2014	61.59	61.63	60.70	61.62	2,419,714	+0.01(+0.01%)
Nov 06, 2014	61.43	62.50	60.97	61.61	2,133,252	+0.31(+0.51%)
Nov 05, 2014	60.54	61.46	60.51	61.30	1,506,324	+1.14(+1.89%)
Nov 04, 2014	61.62	61.73	59.77	60.16	3,495,679	-1.13(-1.84%)
Nov 03, 2014	61.65	62.06	61.06	61.29	3,327,572	+0.93(+1.55%)
Oct 31, 2014	58.52	61.00	57.87	60.36	4,500,933	+3.74(+6.61%)
Oct 30, 2014	55.30	56.79	55.29	56.61	2,572,135	+0.93(+1.68%)
Oct 29, 2014	57.14	57.43	55.35	55.68	3,754,829	-1.52(-2.65%)
Oct 28, 2014	56.03	57.20	55.68	57.20	2,147,550	+1.65(+2.97%)
Oct 27, 2014	57.32	57.95	55.07	55.55	3,824,878	-2.41(-4.15%)
Oct 24, 2014	58.26	58.27	56.94	57.95	2,096,295	-0.33(-0.56%)
Oct 23, 2014	58.56	58.94	57.91	58.28	1,826,136	+0.28(+0.48%)
Oct 22, 2014	58.71	59.12	57.97	58.00	1,971,734	-0.35(-0.60%)
Oct 21, 2014	57.67	58.54	56.49	58.36	1,463,085	+1.65(+2.91%)
Oct 20, 2014	55.90	56.70	55.65	56.70	2,186,168	+0.56(+1.00%)
Oct 17, 2014	56.23	56.91	55.89	56.14	1,668,640	+0.60(+1.08%)
Oct 16, 2014	53.82	55.72	53.82	55.55	1,807,466	+0.65(+1.18%)
Oct 15, 2014	53.69	55.08	52.59	54.90	2,231,237	+0.49(+0.89%)
Oct 14, 2014	53.66	55.52	53.61	54.41	2,837,859	+0.99(+1.86%)
Oct 13, 2014	55.72	56.07	53.39	53.42	2,514,299	-2.31(-4.14%)
Oct 10, 2014	56.62	56.77	55.11	55.73	3,528,392	-1.11(-1.95%)
Oct 09, 2014	58.46	58.54	56.82	56.83	1,807,620	-1.72(-2.94%)
Oct 08, 2014	57.89	58.67	57.14	58.55	2,018,059	+0.56(+0.97%)
Oct 07, 2014	58.87	58.95	57.98	57.99	1,737,332	-1.38(-2.33%)
Oct 06, 2014	59.33	59.75	59.16	59.37	1,358,467	+0.41(+0.70%)
Oct 03, 2014	59.06	59.63	58.78	58.96	2,515,169	+0.25(+0.43%)
Oct 02, 2014	58.86	59.02	57.79	58.71	2,406,684	-0.31(-0.53%)

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.