Eastman Chemical (NY: EMN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	64.23	64.61	63.92	64.21	1,992,370	-0.22(-0.35%)
Mar 30, 2017	63.94	65.01	63.80	64.43	2,425,784	+0.49(+0.77%)
Mar 29, 2017	63.49	64.26	63.36	63.94	1,808,183	+0.50(+0.79%)
Mar 28, 2017	61.93	63.75	61.92	63.44	3,452,107	+1.51(+2.44%)
Mar 27, 2017	60.82	62.11	60.41	61.93	1,201,079	+0.60(+0.97%)
Mar 24, 2017	62.02	62.37	61.03	61.33	1,027,907	-0.68(-1.09%)
Mar 23, 2017	61.82	62.37	61.39	62.01	1,074,701	+0.17(+0.27%)
Mar 22, 2017	61.52	62.00	61.06	61.84	1,587,426	+0.25(+0.41%)
Mar 21, 2017	62.71	62.92	61.35	61.59	1,480,333	-1.06(-1.69%)
Mar 20, 2017	62.91	63.12	62.44	62.64	1,251,415	-0.27(-0.43%)
Mar 17, 2017	63.02	63.40	62.73	62.91	1,706,035	+0.22(+0.35%)
Mar 16, 2017	62.72	63.05	62.10	62.69	1,221,609	+0.20(+0.32%)
Mar 15, 2017	62.20	62.72	61.62	62.49	1,255,116	+1.06(+1.73%)
Mar 14, 2017	61.44	61.60	60.93	61.43	1,071,316	-0.26(-0.43%)
Mar 13, 2017	61.59	62.00	60.94	61.69	2,866,187	+0.41(+0.66%)
Mar 10, 2017	61.50	61.82	61.14	61.28	1,755,850	+0.07(+0.12%)
Mar 09, 2017	61.58	61.84	60.99	61.21	1,489,154	-0.62(-1.00%)
Mar 08, 2017	62.31	62.59	61.81	61.83	1,158,664	-0.47(-0.76%)
Mar 07, 2017	62.74	62.86	62.30	62.30	1,241,997	-0.48(-0.77%)
Mar 06, 2017	62.83	63.20	62.54	62.78	1,060,500	-0.65(-1.02%)
Mar 03, 2017	63.00	63.51	62.93	63.43	1,443,401	+0.51(+0.80%)
Mar 02, 2017	64.23	64.51	62.90	62.93	1,786,462	-1.39(-2.16%)
Mar 01, 2017	64.10	64.81	64.08	64.32	1,817,006	+0.96(+1.52%)
Feb 28, 2017	62.82	63.49	62.68	63.35	1,245,967	+0.22(+0.35%)
Feb 27, 2017	63.35	63.72	62.98	63.13	1,017,723	-0.15(-0.24%)
Feb 24, 2017	62.71	63.34	62.64	63.28	815,378	+0.02(+0.02%)
Feb 23, 2017	63.89	64.11	63.09	63.27	923,216	-0.25(-0.40%)
Feb 22, 2017	63.53	64.30	63.43	63.52	1,261,705	-0.37(-0.58%)
Feb 21, 2017	63.34	63.98	63.28	63.89	1,325,852	+0.54(+0.85%)
Feb 17, 2017		63.35	63.35	63.35	0	-0.28(-0.43%)
Feb 16, 2017	63.83	64.01	63.46	63.63	1,162,603	-0.22(-0.35%)
Feb 15, 2017	63.45	63.88	63.21	63.85	1,721,073	+0.24(+0.37%)
Feb 14, 2017	62.84	63.66	62.82	63.61	1,029,160	+0.41(+0.65%)
Feb 13, 2017	62.87	63.48	62.78	63.20	1,161,162	+0.55(+0.88%)
Feb 10, 2017	62.30	62.76	62.27	62.65	1,000,955	+0.69(+1.12%)
Feb 09, 2017	61.46	62.18	61.46	61.96	842,454	+0.50(+0.81%)
Feb 08, 2017	61.28	61.47	60.90	61.46	900,991	+0.13(+0.21%)
Feb 07, 2017	61.55	62.14	61.13	61.33	1,398,565	-0.60(-0.97%)
Feb 06, 2017	61.44	62.07	61.24	61.93	1,218,943	+0.43(+0.71%)
Feb 03, 2017	61.38	62.12	61.25	61.50	1,282,994	+0.22(+0.36%)
Feb 02, 2017	61.48	61.86	60.91	61.28	1,457,977	-0.54(-0.87%)
Feb 01, 2017	61.42	62.03	61.23	61.81	1,745,167	+0.63(+1.03%)
Jan 31, 2017	61.26	62.03	60.64	61.18	2,060,670	-0.09(-0.15%)
Jan 30, 2017	60.78	61.38	60.49	61.28	1,721,562	-0.06(-0.10%)
Jan 27, 2017	60.46	61.94	59.03	61.34	4,753,057	-2.04(-3.23%)
Jan 26, 2017	62.67	63.53	62.26	63.38	2,844,675	+0.71(+1.13%)
Jan 25, 2017	62.03	62.73	61.64	62.67	2,065,296	+0.92(+1.50%)
Jan 24, 2017	61.00	62.01	60.80	61.75	1,639,014	+1.14(+1.89%)
Jan 23, 2017	60.71	61.10	60.19	60.61	1,290,261	+0.02(+0.04%)
Jan 20, 2017	60.39	61.27	60.01	60.58	2,998,306	+0.57(+0.95%)
Jan 19, 2017	61.05	61.18	59.86	60.01	2,449,121	-0.92(-1.52%)
Jan 18, 2017	60.95	61.21	60.65	60.94	1,603,461	+0.20(+0.32%)
Jan 17, 2017	61.42	61.50	60.68	60.74	1,869,485	-0.75(-1.22%)
Jan 13, 2017		61.49	61.49	61.49	0	-0.34(-0.55%)
Jan 12, 2017	62.14	62.55	60.78	61.83	1,732,203	-0.59(-0.95%)
Jan 11, 2017	61.25	62.48	61.14	62.42	2,098,539	+1.37(+2.25%)
Jan 10, 2017	60.65	61.28	60.43	61.05	1,294,183	+0.57(+0.94%)
Jan 09, 2017	61.04	61.84	60.42	60.48	1,562,201	-0.70(-1.15%)
Jan 06, 2017	61.28	61.50	60.76	61.18	1,408,895	+0.02(+0.03%)
Jan 05, 2017	61.00	61.59	60.65	61.17	2,601,532	+0.24(+0.39%)
Jan 04, 2017	60.21	61.06	60.14	60.93	1,242,101	+0.99(+1.66%)

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.