Eastman Chemical (NY: EMN )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	20.55	21.02	20.44	20.55	2,807,574	-0.45(-2.12%)
May 27, 2010	20.46	21.01	20.21	21.00	2,535,645	+1.04(+5.22%)
May 26, 2010	20.39	20.50	19.86	19.96	3,449,846	-0.16(-0.79%)
May 25, 2010	19.40	20.14	19.26	20.12	3,587,065	+0.09(+0.46%)
May 24, 2010	20.08	20.43	20.02	20.03	3,281,161	-0.25(-1.21%)
May 21, 2010	19.54	20.44	18.91	20.27	4,879,857	+0.48(+2.42%)
May 20, 2010	19.73	20.26	19.66	19.79	5,737,912	-1.08(-5.15%)
May 19, 2010	21.17	21.18	20.49	20.87	3,643,277	-0.41(-1.90%)
May 18, 2010	21.70	22.22	21.25	21.27	3,332,487	-0.26(-1.20%)
May 17, 2010	21.43	21.69	20.88	21.53	2,588,131	+0.16(+0.76%)
May 14, 2010	21.37	21.95	21.15	21.37	3,208,528	-0.70(-3.19%)
May 13, 2010	22.61	22.62	21.99	22.07	2,450,230	-0.56(-2.47%)
May 12, 2010	22.11	22.68	22.09	22.63	2,608,126	+0.65(+2.94%)
May 11, 2010	22.24	22.36	21.98	21.98	2,951,448	-0.29(-1.30%)
May 10, 2010	22.06	22.31	21.97	22.27	4,807,944	+1.29(+6.15%)
May 07, 2010	21.50	21.65	20.88	20.98	7,070,482	-0.37(-1.75%)
May 06, 2010	22.11	22.31	20.17	21.36	6,974,624	-0.57(-2.61%)
May 05, 2010	22.07	22.44	21.78	21.93	4,296,247	-0.34(-1.51%)
May 04, 2010	22.64	22.67	22.09	22.27	3,232,592	-0.70(-3.04%)
May 03, 2010	22.95	23.25	22.69	22.96	3,265,339	+0.19(+0.82%)
Apr 30, 2010	23.35	23.41	22.67	22.78	4,746,699	-0.57(-2.45%)
Apr 29, 2010	23.29	23.57	23.23	23.35	2,966,724	+0.17(+0.72%)
Apr 28, 2010	23.14	23.34	22.88	23.18	3,340,828	+0.24(+1.04%)
Apr 27, 2010	23.45	23.79	22.87	22.94	4,678,705	-0.51(-2.16%)
Apr 26, 2010	23.86	24.13	23.37	23.45	4,578,131	-0.76(-3.12%)
Apr 23, 2010	24.38	24.49	23.70	24.20	7,082,614	+1.36(+5.96%)
Apr 22, 2010	22.42	22.89	22.28	22.84	2,535,357	+0.15(+0.64%)
Apr 21, 2010	22.70	22.78	22.51	22.70	9,270	+0.05(+0.24%)
Apr 20, 2010	22.49	22.72	22.35	22.64	1,619,857	+0.33(+1.48%)
Apr 19, 2010	22.19	22.33	21.78	22.31	2,637,394	+0.09(+0.40%)
Apr 16, 2010	22.64	22.73	22.00	22.22	3,167,301	-0.48(-2.11%)
Apr 15, 2010	22.51	22.72	22.46	22.70	1,812,271	+0.11(+0.48%)
Apr 14, 2010	22.37	22.63	22.37	22.60	1,718,814	+0.19(+0.84%)
Apr 13, 2010	22.47	22.56	22.33	22.41	1,514,518	-0.06(-0.27%)
Apr 12, 2010	22.73	22.80	22.43	22.47	1,587,900	-0.30(-1.32%)
Apr 09, 2010	22.46	22.77	22.38	22.77	1,519,348	+0.37(+1.64%)
Apr 08, 2010	22.31	22.46	22.20	22.40	1,526,523	-0.01(-0.05%)
Apr 07, 2010	22.28	22.64	22.24	22.41	1,963,603	+0.03(+0.12%)
Apr 06, 2010	22.40	22.49	22.32	22.38	2,233,510	-0.03(-0.14%)
Apr 05, 2010	22.12	22.64	22.06	22.41	2,932,544	+0.30(+1.37%)
Apr 01, 2010	21.79	22.11	22.11	22.11	3,997,783	+0.44(+2.03%)
Mar 31, 2010	21.82	22.01	21.64	21.67	2,659,686	-0.23(-1.04%)
Mar 30, 2010	21.81	21.97	21.72	21.90	1,923,575	+0.12(+0.56%)
Mar 29, 2010	21.65	21.86	21.65	21.78	2,471,188	+0.21(+0.98%)
Mar 26, 2010	21.50	21.96	21.49	21.57	2,386,067	+0.14(+0.67%)
Mar 25, 2010	21.73	21.90	21.41	21.42	3,495,166	-0.15(-0.68%)
Mar 24, 2010	21.22	21.69	21.13	21.57	3,616,089	+0.18(+0.83%)
Mar 23, 2010	21.26	21.45	21.11	21.39	1,938,998	+0.10(+0.45%)
Mar 22, 2010	20.69	21.34	20.56	21.30	2,211,715	+0.47(+2.24%)
Mar 19, 2010	21.23	21.39	20.79	20.83	2,478,252	-0.39(-1.84%)
Mar 18, 2010	21.45	21.59	21.14	21.22	3,149,219	-0.26(-1.20%)
Mar 17, 2010	21.23	21.58	21.16	21.48	2,654,670	+0.31(+1.45%)
Mar 16, 2010	21.02	21.18	20.91	21.18	2,135,576	+0.22(+1.07%)
Mar 15, 2010	20.85	20.98	20.85	20.95	2,072,280	-0.13(-0.60%)
Mar 12, 2010	21.00	21.30	20.95	21.08	2,439,450	+0.04(+0.19%)
Mar 11, 2010	20.69	21.04	20.53	21.04	2,665,610	+0.23(+1.10%)
Mar 10, 2010	20.74	20.90	20.54	20.81	4,200,298	+0.05(+0.24%)
Mar 09, 2010	20.78	20.94	20.65	20.76	2,588,372	-0.11(-0.52%)
Mar 08, 2010	20.86	20.98	20.77	20.87	2,094,822	+0.00(+0.00%)
Mar 05, 2010	20.80	20.90	20.70	20.87	2,082,034	+0.17(+0.80%)
Mar 04, 2010	20.63	20.78	20.51	20.70	1,895,303	+0.07(+0.34%)
Mar 03, 2010	20.54	20.97	20.40	20.63	3,492,177	+0.18(+0.86%)
Mar 02, 2010	20.42	20.57	20.29	20.45	3,996,011	+0.16(+0.78%)

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.