Eastman Chemical (NY: EMN )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	35.17	35.49	34.83	34.97	2,568,904	+0.06(+0.18%)
May 23, 2011	35.47	35.48	34.45	34.91	4,011,364	-1.17(-3.24%)
May 20, 2011	36.59	36.66	35.85	36.07	2,368,029	-0.63(-1.72%)
May 19, 2011	36.66	37.06	36.39	36.71	1,885,229	+0.16(+0.43%)
May 18, 2011	35.67	36.66	35.53	36.55	2,007,578	+1.02(+2.86%)
May 17, 2011	35.82	36.01	35.25	35.53	2,765,617	-0.52(-1.43%)
May 16, 2011	36.27	36.76	35.93	36.05	2,369,882	-0.44(-1.21%)
May 13, 2011	36.70	37.07	36.36	36.49	3,673,961	-0.13(-0.34%)
May 12, 2011	36.82	37.08	36.27	36.62	3,088,642	-0.38(-1.03%)
May 11, 2011	37.67	37.72	36.89	37.00	3,650,759	-0.75(-1.99%)
May 10, 2011	37.06	37.89	37.03	37.75	5,306,042	+0.78(+2.12%)
May 09, 2011	36.15	37.01	36.06	36.96	3,232,529	+0.86(+2.37%)
May 06, 2011	35.95	36.53	35.92	36.11	3,677,465	+0.70(+1.98%)
May 05, 2011	35.41	36.10	35.24	35.41	5,086,898	-0.19(-0.53%)
May 04, 2011	36.16	36.32	35.46	35.60	4,304,958	-0.43(-1.18%)
May 03, 2011	36.64	36.77	35.66	36.02	4,146,120	-0.80(-2.16%)
May 02, 2011	36.81	36.88	36.78	36.82	4,935,704	-0.61(-1.64%)
Apr 29, 2011	38.11	38.64	37.36	37.43	8,949,350	+1.51(+4.20%)
Apr 28, 2011	35.72	36.26	35.46	35.92	3,806,147	+0.22(+0.63%)
Apr 27, 2011	35.46	35.82	34.84	35.70	3,783,538	+0.28(+0.79%)
Apr 26, 2011	35.48	35.86	35.26	35.42	4,100,437	+0.16(+0.47%)
Apr 25, 2011	35.35	35.43	34.95	35.26	3,200,580	+0.09(+0.26%)
Apr 21, 2011	35.04	35.18	34.79	35.17	3,158,868	+0.27(+0.76%)
Apr 20, 2011	35.13	35.25	34.80	34.90	3,335,745	+0.30(+0.88%)
Apr 19, 2011	34.22	34.68	34.14	34.60	3,510,866	+0.44(+1.30%)
Apr 18, 2011	34.12	34.30	33.43	34.15	3,633,525	-0.28(-0.81%)
Apr 15, 2011	33.97	34.56	33.92	34.43	3,103,576	+0.57(+1.69%)
Apr 14, 2011	33.38	34.03	33.36	33.86	2,539,869	+0.27(+0.80%)
Apr 13, 2011	33.80	33.88	33.33	33.59	3,387,459	-0.04(-0.12%)
Apr 12, 2011	33.96	34.33	33.29	33.63	5,177,206	-0.47(-1.38%)
Apr 11, 2011	34.90	34.96	33.87	34.11	3,214,152	-0.79(-2.27%)
Apr 08, 2011	35.37	35.37	34.61	34.90	2,232,284	-0.10(-0.28%)
Apr 07, 2011	34.83	35.28	34.64	35.00	3,558,497	+0.11(+0.32%)
Apr 06, 2011	35.37	35.60	34.65	34.88	2,774,923	-0.32(-0.91%)
Apr 05, 2011	35.01	35.58	34.79	35.21	1,783,976	+0.08(+0.22%)
Apr 04, 2011	35.23	35.32	34.94	35.13	1,932,539	+0.09(+0.26%)
Apr 01, 2011	34.95	35.24	34.81	35.04	2,329,583	+0.37(+1.08%)
Mar 31, 2011	34.51	34.84	34.48	34.66	1,170,182	+0.15(+0.45%)
Mar 30, 2011	34.50	34.51	34.47	34.51	1,526,968	+0.04(+0.11%)
Mar 29, 2011	33.94	34.57	33.69	34.47	1,271,029	+0.53(+1.56%)
Mar 28, 2011	34.36	34.45	33.93	33.94	1,404,478	-0.30(-0.89%)
Mar 25, 2011	34.17	34.80	34.04	34.25	3,118,349	+0.25(+0.73%)
Mar 24, 2011	33.99	34.15	33.60	34.00	2,211,042	+0.21(+0.62%)
Mar 23, 2011	33.22	33.98	33.22	33.79	2,563,134	+0.44(+1.31%)
Mar 22, 2011	33.35	33.56	33.12	33.35	3,286,613	-0.12(-0.37%)
Mar 21, 2011	33.16	33.51	33.16	33.47	2,769,296	+0.74(+2.25%)
Mar 18, 2011	33.46	33.46	32.72	32.74	2,541,854	-0.19(-0.57%)
Mar 17, 2011	32.81	33.38	32.75	32.93	2,442,105	+0.81(+2.52%)
Mar 16, 2011	32.24	32.74	31.83	32.12	2,870,962	-0.16(-0.51%)
Mar 15, 2011	31.99	32.52	31.95	32.28	2,437,481	-0.47(-1.45%)
Mar 14, 2011	32.74	33.30	32.42	32.76	1,671,554	-0.10(-0.31%)
Mar 11, 2011	32.21	33.07	32.15	32.86	2,388,569	+0.48(+1.48%)
Mar 10, 2011	32.77	32.93	32.12	32.38	2,781,331	-0.78(-2.36%)
Mar 09, 2011	33.67	33.71	32.96	33.16	2,631,690	-0.67(-1.99%)
Mar 08, 2011	33.22	33.95	32.84	33.83	2,346,518	+0.76(+2.31%)
Mar 07, 2011	33.61	33.90	32.80	33.07	2,761,945	-0.39(-1.17%)
Mar 04, 2011	33.67	33.69	32.95	33.46	2,352,715	-0.33(-0.97%)
Mar 03, 2011	33.14	33.98	33.14	33.79	3,870,720	+0.97(+2.94%)
Mar 02, 2011	31.73	32.95	31.73	32.82	3,559,233	+1.18(+3.72%)

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.