Eastman Chemical (NY: EMN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	18.08	18.57	17.80	18.25	14,854,633	+2.18(+13.59%)
Apr 28, 2005	16.34	16.46	16.02	16.07	3,860,044	-0.19(-1.14%)
Apr 27, 2005	16.71	16.71	16.20	16.25	4,296,763	-0.46(-2.75%)
Apr 26, 2005	17.41	17.41	16.67	16.71	5,250,087	-0.73(-4.20%)
Apr 25, 2005	17.34	17.63	17.32	17.45	1,921,737	+0.13(+0.72%)
Apr 22, 2005	17.45	17.49	17.16	17.32	1,854,277	-0.13(-0.72%)
Apr 21, 2005	17.40	17.54	17.32	17.45	3,488,716	+0.21(+1.24%)
Apr 20, 2005	17.78	17.78	17.15	17.23	2,454,912	-0.56(-3.15%)
Apr 19, 2005	17.69	17.90	17.67	17.79	2,191,580	+0.22(+1.27%)
Apr 18, 2005	17.50	17.65	17.34	17.57	3,170,349	+0.11(+0.64%)
Apr 15, 2005	17.64	17.92	17.27	17.46	6,007,538	-0.82(-4.49%)
Apr 14, 2005	18.89	18.89	18.12	18.28	2,951,694	-0.57(-3.01%)
Apr 13, 2005	19.35	19.40	18.77	18.85	2,722,092	-0.48(-2.48%)
Apr 12, 2005	19.47	19.47	18.97	19.33	2,907,904	-0.23(-1.16%)
Apr 11, 2005	19.59	19.65	19.41	19.56	2,379,167	+0.03(+0.14%)
Apr 08, 2005	19.75	19.78	19.43	19.53	1,805,161	-0.30(-1.52%)
Apr 07, 2005	19.92	19.98	19.79	19.83	2,112,284	-0.13(-0.64%)
Apr 06, 2005	19.94	20.02	19.86	19.96	1,564,611	+0.07(+0.36%)
Apr 05, 2005	19.86	19.98	19.81	19.89	1,172,570	+0.03(+0.17%)
Apr 04, 2005	19.84	19.95	19.74	19.85	2,277,681	-0.13(-0.66%)
Apr 01, 2005	20.02	20.19	19.87	19.98	2,438,935	+0.04(+0.22%)
Mar 31, 2005	19.98	20.15	19.90	19.94	2,277,089	-0.06(-0.29%)
Mar 30, 2005	19.78	20.00	19.69	20.00	2,484,796	+0.29(+1.48%)
Mar 29, 2005	20.07	20.21	19.65	19.71	1,961,977	-0.36(-1.80%)
Mar 28, 2005	20.22	20.31	20.04	20.07	1,343,589	-0.11(-0.55%)
Mar 24, 2005	20.22	20.34	20.13	20.18	940,009	+0.04(+0.22%)
Mar 23, 2005	20.24	20.30	20.10	20.14	2,186,550	-0.24(-1.18%)
Mar 22, 2005	20.40	20.67	20.32	20.38	1,438,270	-0.02(-0.12%)
Mar 21, 2005	20.63	20.63	20.30	20.40	1,535,023	-0.20(-0.98%)
Mar 18, 2005	20.26	20.60	20.24	20.60	2,309,044	+0.32(+1.60%)
Mar 17, 2005	20.01	20.30	19.97	20.28	2,160,216	+0.26(+1.32%)
Mar 16, 2005	20.48	20.52	19.95	20.01	2,535,983	-0.53(-2.58%)
Mar 15, 2005	20.61	20.70	20.52	20.55	1,352,465	-0.05(-0.25%)
Mar 14, 2005	20.65	20.81	20.45	20.60	1,844,217	-0.02(-0.11%)
Mar 11, 2005	20.48	20.80	20.48	20.62	1,479,397	+0.05(+0.23%)
Mar 10, 2005	20.71	20.81	20.26	20.57	2,960,866	-0.17(-0.80%)
Mar 09, 2005	20.28	20.89	20.28	20.74	4,285,223	+0.76(+3.79%)
Mar 08, 2005	19.87	20.04	19.87	19.98	1,714,326	-0.01(-0.05%)
Mar 07, 2005	19.91	20.02	19.83	19.99	1,592,127	+0.00(+0.02%)
Mar 04, 2005	19.77	20.03	19.77	19.99	1,975,587	+0.32(+1.65%)
Mar 03, 2005	19.66	19.75	19.57	19.66	1,653,079	+0.07(+0.36%)
Mar 02, 2005	19.51	19.69	19.42	19.59	1,364,004	-0.13(-0.65%)
Mar 01, 2005	19.56	19.90	19.56	19.72	1,855,460	+0.21(+1.06%)
Feb 28, 2005	19.60	19.74	19.40	19.51	1,626,450	-0.19(-0.98%)
Feb 25, 2005	19.42	19.71	19.26	19.71	1,835,636	+0.16(+0.83%)
Feb 24, 2005	19.26	19.55	19.07	19.55	1,933,868	+0.30(+1.56%)
Feb 23, 2005	19.06	19.26	19.05	19.24	2,438,639	+0.13(+0.69%)
Feb 22, 2005	19.13	19.24	18.97	19.11	1,961,977	-0.03(-0.14%)
Feb 18, 2005	19.07	19.26	19.06	19.14	1,422,884	+0.08(+0.44%)
Feb 17, 2005	19.01	19.17	18.99	19.05	1,187,364	-0.00(-0.02%)
Feb 16, 2005	18.92	19.13	18.87	19.06	1,073,746	+0.03(+0.14%)
Feb 15, 2005	18.74	19.03	18.72	19.03	1,570,528	+0.31(+1.66%)
Feb 14, 2005	18.76	18.79	18.68	18.72	1,406,315	-0.04(-0.23%)
Feb 11, 2005	18.42	18.84	18.35	18.76	1,829,127	+0.39(+2.10%)
Feb 10, 2005	18.27	18.43	18.17	18.38	1,934,756	+0.14(+0.74%)
Feb 09, 2005	18.32	18.32	18.17	18.24	1,217,544	-0.07(-0.41%)
Feb 08, 2005	18.41	18.42	18.23	18.32	1,564,611	-0.05(-0.28%)
Feb 07, 2005	18.37	18.42	18.29	18.37	2,151,340	+0.05(+0.26%)
Feb 04, 2005	18.24	18.32	18.18	18.32	2,991,342	+0.10(+0.57%)
Feb 03, 2005	18.21	18.30	18.13	18.22	2,857,309	-0.00(-0.02%)
Feb 02, 2005	18.19	18.26	18.18	18.22	3,123,896	+0.16(+0.90%)

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.