Eastman Chemical (NY: EMN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	33.99	33.99	32.50	33.29	4,804,795	-0.62(-1.83%)
May 30, 2012	34.64	34.89	33.88	33.91	4,280,820	-1.47(-4.16%)
May 29, 2012	34.52	35.61	34.41	35.39	4,717,735	+1.34(+3.93%)
May 25, 2012	34.24	34.40	33.78	34.05	4,286,569	+0.44(+1.32%)
May 24, 2012	32.96	33.61	32.81	33.61	4,512,552	+0.72(+2.20%)
May 23, 2012	32.03	33.06	31.46	32.88	2,989,519	+0.37(+1.14%)
May 22, 2012	32.98	33.20	32.30	32.51	2,435,326	-0.29(-0.87%)
May 21, 2012	31.66	32.88	31.55	32.80	3,125,472	+1.17(+3.68%)
May 18, 2012	31.86	32.18	31.46	31.63	2,776,654	-0.14(-0.43%)
May 17, 2012	33.18	33.21	31.76	31.77	3,211,631	-1.36(-4.10%)
May 16, 2012	33.88	34.43	33.11	33.13	2,536,691	-0.66(-1.95%)
May 15, 2012	34.53	34.71	33.68	33.78	2,303,633	-0.72(-2.07%)
May 14, 2012	34.93	34.95	34.46	34.50	2,411,291	-1.02(-2.88%)
May 11, 2012	35.41	35.87	35.34	35.52	1,631,713	-0.23(-0.64%)
May 10, 2012	36.37	36.49	35.66	35.75	1,925,224	-0.10(-0.28%)
May 09, 2012	35.61	36.36	35.30	35.85	3,196,142	-0.35(-0.97%)
May 08, 2012	36.31	36.34	35.45	36.20	3,758,985	-0.43(-1.17%)
May 07, 2012	36.08	36.89	36.02	36.63	2,942,681	+0.37(+1.03%)
May 04, 2012	37.58	37.61	36.22	36.26	2,947,919	-1.57(-4.14%)
May 03, 2012	38.67	38.86	37.65	37.82	2,959,474	-0.87(-2.24%)
May 02, 2012	38.61	38.75	38.15	38.69	3,338,395	-0.20(-0.51%)
May 01, 2012	38.60	39.55	38.24	38.89	3,379,174	+0.30(+0.78%)
Apr 30, 2012	38.65	38.70	38.01	38.59	2,063,861	-0.06(-0.15%)
Apr 27, 2012	37.92	39.71	37.87	38.65	3,998,627	-0.11(-0.30%)
Apr 26, 2012	38.13	38.88	37.73	38.76	2,593,842	+0.21(+0.54%)
Apr 25, 2012	37.57	38.61	37.52	38.55	3,158,419	+1.53(+4.13%)
Apr 24, 2012	37.17	37.53	36.57	37.02	2,391,924	-0.31(-0.84%)
Apr 23, 2012	37.18	37.39	36.68	37.34	1,930,504	-0.39(-1.02%)
Apr 20, 2012	37.88	38.10	37.70	37.72	1,537,744	+0.01(+0.02%)
Apr 19, 2012	37.88	38.17	37.40	37.72	1,520,637	-0.11(-0.30%)
Apr 18, 2012	37.95	38.12	37.65	37.83	1,604,032	-0.46(-1.20%)
Apr 17, 2012	37.94	38.58	37.88	38.29	2,116,619	+0.79(+2.10%)
Apr 16, 2012	37.59	37.73	37.01	37.50	1,853,217	+0.22(+0.59%)
Apr 13, 2012	37.50	37.83	37.18	37.28	2,119,210	-0.45(-1.19%)
Apr 12, 2012	36.42	37.96	36.42	37.73	2,795,019	+1.32(+3.63%)
Apr 11, 2012	36.25	36.59	35.97	36.41	3,226,013	+0.72(+2.02%)
Apr 10, 2012	36.94	37.09	35.54	35.69	3,649,951	-1.25(-3.39%)
Apr 09, 2012	36.94	37.05	36.49	36.94	3,734,161	-0.30(-0.81%)
Apr 05, 2012	37.56	38.46	37.18	37.24	3,287,788	-0.52(-1.38%)
Apr 04, 2012	37.67	37.85	37.44	37.76	2,716,135	-0.38(-0.99%)
Apr 03, 2012	37.70	38.17	37.67	38.14	4,167,468	+0.38(+1.00%)
Apr 02, 2012	36.92	37.82	36.67	37.76	4,634,866	+0.80(+2.17%)
Mar 30, 2012	36.92	37.07	36.52	36.96	3,221,936	+0.34(+0.92%)
Mar 29, 2012	36.15	36.68	35.89	36.62	2,491,879	+0.07(+0.20%)
Mar 28, 2012	37.07	37.12	36.04	36.55	2,931,778	-0.61(-1.64%)
Mar 27, 2012	37.24	37.47	37.10	37.16	2,688,201	+0.03(+0.08%)
Mar 26, 2012	37.09	37.48	36.95	37.13	2,061,313	+0.51(+1.39%)
Mar 23, 2012	36.49	36.91	35.97	36.62	1,541,481	+0.29(+0.79%)
Mar 22, 2012	36.53	36.77	36.09	36.34	1,519,661	-0.46(-1.26%)
Mar 21, 2012	36.83	37.04	36.70	36.80	1,919,521	-0.01(-0.04%)
Mar 20, 2012	36.82	37.08	36.57	36.82	1,982,536	-0.26(-0.71%)
Mar 19, 2012	37.11	37.27	36.77	37.08	1,877,847	-0.12(-0.33%)
Mar 16, 2012	37.30	37.50	36.95	37.20	2,468,383	+0.06(+0.15%)
Mar 15, 2012	37.00	37.18	36.61	37.15	2,620,174	+0.31(+0.83%)
Mar 14, 2012	37.25	37.55	36.72	36.84	2,826,786	-0.43(-1.15%)
Mar 13, 2012	37.05	37.30	36.71	37.27	2,703,590	+0.49(+1.34%)
Mar 12, 2012	37.14	37.14	36.72	36.77	1,565,011	-0.28(-0.75%)
Mar 09, 2012	37.35	37.39	36.82	37.05	3,059,287	-0.28(-0.74%)
Mar 08, 2012	36.82	37.40	36.74	37.33	2,185,221	+0.92(+2.54%)
Mar 07, 2012	35.74	36.53	35.70	36.40	2,307,496	+0.75(+2.09%)
Mar 06, 2012	36.28	36.57	35.37	35.66	3,730,110	-1.51(-4.06%)
Mar 05, 2012	37.97	38.01	37.07	37.16	2,013,834	-0.93(-2.45%)
Mar 02, 2012	38.22	38.52	37.84	38.10	1,559,540	-0.17(-0.45%)

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.