Eastman Chemical (NY: EMN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	60.23	60.99	59.80	60.67	874,616	+0.67(+1.12%)
Dec 28, 2018	60.55	60.87	59.68	60.00	932,699	-0.33(-0.55%)
Dec 27, 2018	57.87	60.33	57.61	60.33	1,283,648	+1.39(+2.37%)
Dec 26, 2018	56.42	58.95	55.93	58.94	1,095,261	+2.76(+4.92%)
Dec 24, 2018	57.19	58.00	56.16	56.17	614,810	-1.22(-2.13%)
Dec 21, 2018	57.85	59.48	57.33	57.39	3,722,481	-0.46(-0.79%)
Dec 20, 2018	58.36	59.76	57.16	57.85	1,894,668	-0.73(-1.25%)
Dec 19, 2018	59.48	60.59	58.27	58.58	1,489,772	-0.69(-1.16%)
Dec 18, 2018	58.99	60.54	58.90	59.27	2,065,218	+0.78(+1.33%)
Dec 17, 2018	59.17	60.29	58.16	58.49	2,258,602	-0.85(-1.43%)
Dec 14, 2018	58.72	59.67	58.36	59.33	3,114,299	+0.14(+0.24%)
Dec 13, 2018	59.88	60.70	58.80	59.19	2,425,886	-0.48(-0.80%)
Dec 12, 2018	60.80	61.41	59.56	59.67	3,037,076	-0.02(-0.03%)
Dec 11, 2018	61.48	62.22	59.55	59.69	1,551,700	-0.14(-0.23%)
Dec 10, 2018	59.72	60.48	58.67	59.83	1,834,479	-0.39(-0.66%)
Dec 07, 2018	62.65	63.78	60.12	60.22	2,078,403	-2.08(-3.34%)
Dec 06, 2018	62.62	62.64	60.92	62.30	2,172,329	-1.60(-2.50%)
Dec 04, 2018	66.25	66.48	63.83	63.90	1,503,223	-2.70(-4.05%)
Dec 03, 2018	66.70	68.28	65.83	66.60	1,952,026	+1.75(+2.70%)
Nov 30, 2018	64.63	65.64	64.47	64.85	1,589,524	-0.18(-0.28%)
Nov 29, 2018	64.81	65.67	64.57	65.03	871,616	-0.03(-0.05%)
Nov 28, 2018	64.30	65.08	63.24	65.06	1,314,065	+0.95(+1.49%)
Nov 27, 2018	64.76	65.07	63.27	64.10	1,365,818	-1.18(-1.81%)
Nov 26, 2018	64.29	65.31	64.18	65.29	2,256,359	+1.42(+2.22%)
Nov 23, 2018	65.24	65.49	63.83	63.87	1,142,581	-2.17(-3.29%)
Nov 21, 2018		66.05	66.05	66.05	0	+0.25(+0.38%)
Nov 20, 2018	66.19	66.53	64.98	65.80	1,209,025	-1.51(-2.25%)
Nov 19, 2018	68.31	68.68	67.01	67.31	1,154,786	-1.12(-1.64%)
Nov 16, 2018	67.96	68.71	67.49	68.43	915,158	+0.30(+0.43%)
Nov 15, 2018	66.89	68.51	66.67	68.14	1,094,858	+0.66(+0.98%)
Nov 14, 2018	66.84	67.86	66.42	67.48	1,924,228	+1.15(+1.74%)
Nov 13, 2018	67.02	67.93	66.20	66.33	1,243,684	-0.83(-1.24%)
Nov 12, 2018	68.34	68.49	67.03	67.16	1,041,568	-0.98(-1.44%)
Nov 09, 2018	68.24	68.72	67.43	68.14	1,592,441	-0.71(-1.03%)
Nov 08, 2018	68.72	69.47	68.38	68.84	1,159,054	-0.43(-0.62%)
Nov 07, 2018	68.73	69.36	67.77	69.27	1,424,743	+1.22(+1.79%)
Nov 06, 2018	67.62	68.19	67.32	68.05	1,470,591	+0.58(+0.87%)
Nov 05, 2018	68.29	68.49	66.61	67.47	1,545,707	-0.40(-0.59%)
Nov 02, 2018	67.63	68.48	67.21	67.87	2,098,945	+0.67(+1.00%)
Nov 01, 2018	65.77	67.25	64.97	67.20	1,764,400	+2.74(+4.25%)
Oct 31, 2018	65.76	66.00	64.34	64.46	2,412,260	-0.55(-0.85%)
Oct 30, 2018	62.85	65.31	62.52	65.01	2,255,103	+2.16(+3.44%)
Oct 29, 2018	65.22	65.56	62.06	62.85	2,302,601	-1.45(-2.25%)
Oct 26, 2018	60.84	65.23	60.84	64.29	3,448,771	+0.39(+0.62%)
Oct 25, 2018	63.36	64.64	62.37	63.90	2,007,123	+1.76(+2.83%)
Oct 24, 2018	64.91	64.91	62.02	62.14	2,235,425	-2.77(-4.27%)
Oct 23, 2018	64.20	65.24	63.64	64.91	2,006,896	-0.65(-0.99%)
Oct 22, 2018	66.77	67.21	65.16	65.56	1,142,809	-0.89(-1.34%)
Oct 19, 2018	67.51	68.09	66.22	66.45	1,614,807	-0.90(-1.34%)
Oct 18, 2018	68.33	69.35	66.93	67.35	1,543,962	-1.20(-1.75%)
Oct 17, 2018	68.86	69.24	68.14	68.56	1,299,620	-0.53(-0.76%)
Oct 16, 2018	68.17	69.14	67.99	69.08	1,549,663	+1.36(+2.00%)
Oct 15, 2018	67.86	68.67	67.58	67.72	2,411,773	-0.14(-0.21%)
Oct 12, 2018	68.90	69.41	67.37	67.86	2,189,015	+0.36(+0.54%)
Oct 11, 2018	68.90	70.16	67.46	67.50	2,608,835	-1.80(-2.60%)
Oct 10, 2018	71.57	71.71	69.27	69.30	3,402,125	-2.11(-2.96%)
Oct 09, 2018	74.36	74.37	71.27	71.42	3,091,042	-3.66(-4.88%)
Oct 08, 2018	74.96	75.80	74.88	75.08	1,711,653	+0.17(+0.23%)
Oct 05, 2018	78.18	78.18	74.50	74.91	3,060,537	-4.46(-5.62%)
Oct 04, 2018	80.05	80.05	78.77	79.37	1,512,485	-0.73(-0.91%)
Oct 03, 2018	80.48	80.94	80.05	80.10	1,178,665	+0.06(+0.07%)
Oct 02, 2018	79.82	80.60	79.58	80.04	669,890	+0.35(+0.43%)

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.