Eastman Chemical (NY: EMN )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.76	14.00	13.55	14.00	4,740,418	+0.24(+1.77%)
May 28, 2009	13.71	13.89	13.34	13.76	3,455,886	+0.14(+1.04%)
May 27, 2009	14.02	14.20	13.57	13.62	3,175,093	-0.53(-3.77%)
May 26, 2009	13.60	14.19	13.37	14.15	2,940,149	+0.39(+2.85%)
May 22, 2009	13.68	13.99	13.55	13.76	3,234,364	+0.14(+1.04%)
May 21, 2009	13.91	13.91	13.39	13.62	3,084,888	-0.54(-3.80%)
May 20, 2009	14.09	14.65	13.99	14.15	5,281,762	+0.16(+1.16%)
May 19, 2009	13.58	14.12	13.52	13.99	4,533,497	+0.40(+2.96%)
May 18, 2009	12.99	13.65	12.99	13.59	6,178,414	+0.74(+5.79%)
May 15, 2009	13.05	13.38	12.69	12.85	6,535,089	-0.36(-2.71%)
May 14, 2009	13.00	13.34	12.64	13.21	4,333,175	+0.23(+1.80%)
May 13, 2009	13.31	13.55	12.90	12.97	4,304,525	-0.67(-4.90%)
May 12, 2009	13.75	13.82	13.19	13.64	4,386,737	-0.11(-0.81%)
May 11, 2009	14.25	14.25	13.63	13.75	4,724,514	-0.72(-4.95%)
May 08, 2009	13.84	14.50	13.72	14.47	3,250,031	+0.72(+5.26%)
May 07, 2009	14.51	14.51	13.57	13.75	4,694,585	-0.45(-3.19%)
May 06, 2009	14.13	14.33	13.93	14.20	4,237,235	+0.21(+1.52%)
May 05, 2009	14.23	14.34	13.71	13.99	4,087,093	-0.29(-2.06%)
May 04, 2009	14.18	14.28	14.08	14.28	3,308,206	+0.83(+6.18%)
May 01, 2009	13.50	13.58	12.93	13.45	3,586,520	+0.04(+0.30%)
Apr 30, 2009	14.11	14.17	13.35	13.41	7,171,735	-0.51(-3.64%)
Apr 29, 2009	13.42	14.14	13.40	13.91	4,082,384	+0.63(+4.76%)
Apr 28, 2009	12.79	13.58	12.71	13.28	4,003,383	+0.22(+1.68%)
Apr 27, 2009	13.40	13.77	12.80	13.06	7,756,378	-0.46(-3.40%)
Apr 24, 2009	11.82	13.66	11.77	13.52	13,416,091	+2.33(+20.87%)
Apr 23, 2009	11.11	11.34	10.90	11.19	3,180,686	+0.09(+0.79%)
Apr 22, 2009	10.76	11.53	10.64	11.10	2,966,092	+0.22(+2.05%)
Apr 21, 2009	10.08	10.89	9.999	10.88	2,714,099	+0.66(+6.48%)
Apr 20, 2009	10.73	10.73	10.18	10.21	2,782,411	-0.72(-6.55%)
Apr 17, 2009	10.99	11.01	10.72	10.93	2,576,446	-0.05(-0.43%)
Apr 16, 2009	10.67	11.04	10.44	10.98	2,783,778	+0.36(+3.41%)
Apr 15, 2009	10.24	10.62	10.22	10.62	1,411,418	+0.27(+2.58%)
Apr 14, 2009	10.31	10.63	10.14	10.35	2,146,904	-0.05(-0.52%)
Apr 13, 2009	10.40	10.48	10.12	10.40	2,868,884	-0.08(-0.74%)
Apr 09, 2009	10.19	10.48	10.08	10.48	1,895,477	+0.65(+6.63%)
Apr 08, 2009	9.749	9.853	9.630	9.830	2,756,037	+0.08(+0.83%)
Apr 07, 2009	9.874	9.921	9.647	9.749	2,714,259	-0.33(-3.25%)
Apr 06, 2009	10.03	10.19	9.806	10.08	2,847,118	-0.08(-0.83%)
Apr 03, 2009	9.870	10.16	9.590	10.16	1,933,286	+0.28(+2.80%)
Apr 02, 2009	9.816	10.08	9.749	9.884	3,552,907	+0.30(+3.17%)
Apr 01, 2009	8.897	9.632	8.831	9.580	4,297,713	+0.52(+5.78%)
Mar 31, 2009	9.073	9.279	8.850	9.056	3,781,491	+0.16(+1.75%)
Mar 30, 2009	8.998	9.056	8.725	8.900	3,572,057	-0.40(-4.29%)
Mar 26, 2009	9.015	9.326	8.998	9.299	2,930,244	+0.38(+4.24%)
Mar 25, 2009	8.880	9.286	8.603	8.921	3,565,094	+0.09(+1.07%)
Mar 24, 2009	8.674	8.894	8.627	8.826	3,194,282	+0.00(+0.00%)
Mar 23, 2009	8.498	8.826	8.495	8.826	2,385,597	+0.66(+8.11%)
Mar 20, 2009	8.461	8.542	8.096	8.164	3,288,233	-0.22(-2.66%)
Mar 19, 2009	8.313	8.485	8.215	8.387	3,266,402	+0.18(+2.15%)
Mar 18, 2009	7.944	8.272	7.768	8.210	2,723,883	+0.29(+3.70%)
Mar 17, 2009	7.586	7.917	7.576	7.917	4,009,030	+0.24(+3.08%)
Mar 16, 2009	7.907	8.093	7.670	7.681	5,403,574	-0.21(-2.70%)
Mar 13, 2009	7.782	7.944	7.677	7.894	0	+0.18(+2.32%)
Mar 12, 2009	7.103	7.718	7.086	7.714	6,139,291	+0.45(+6.24%)
Mar 11, 2009	6.998	7.333	6.971	7.262	5,285,547	+0.26(+3.67%)
Mar 10, 2009	6.501	7.008	6.451	7.005	6,207,585	+0.64(+10.09%)
Mar 09, 2009	6.268	6.582	6.157	6.363	7,518,700	+0.19(+3.12%)
Mar 06, 2009	6.174	6.326	6.001	6.170	0	+0.09(+1.44%)
Mar 05, 2009	6.386	6.468	6.028	6.082	4,168,704	-0.48(-7.36%)
Mar 04, 2009	6.454	6.704	6.454	6.566	5,599,024	+0.11(+1.73%)

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.