Eastman Chemical (NY: EMN )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	57.98	59.29	57.77	58.01	2,607,934	+0.20(+0.34%)
May 28, 2015	57.76	57.88	57.48	57.81	1,065,495	-0.05(-0.09%)
May 27, 2015	57.62	58.10	57.45	57.86	1,237,724	+0.14(+0.24%)
May 26, 2015	58.82	58.82	57.44	57.73	1,851,385	-1.25(-2.13%)
May 22, 2015	58.96	58.98	58.98	58.98	1,110,781	-0.05(-0.09%)
May 21, 2015	58.38	59.16	58.38	59.03	1,411,376	+0.63(+1.09%)
May 20, 2015	58.35	58.69	58.05	58.40	1,268,822	+0.18(+0.31%)
May 19, 2015	58.64	59.00	57.92	58.22	1,885,982	-0.66(-1.13%)
May 18, 2015	59.14	59.30	58.41	58.88	1,349,784	-0.24(-0.41%)
May 15, 2015	58.98	59.19	58.48	59.13	1,736,002	+0.03(+0.05%)
May 14, 2015	59.43	59.54	59.03	59.09	1,924,749	-0.05(-0.09%)
May 13, 2015	59.50	59.57	58.94	59.15	2,161,711	-0.32(-0.53%)
May 12, 2015	60.19	60.27	59.28	59.47	1,536,024	-1.06(-1.75%)
May 11, 2015	60.36	60.85	59.95	60.52	2,812,898	+0.02(+0.02%)
May 08, 2015	60.08	60.63	59.81	60.51	2,300,638	+1.34(+2.26%)
May 07, 2015	59.50	59.57	59.00	59.17	2,356,327	-0.50(-0.84%)
May 06, 2015	60.36	60.68	59.45	59.67	2,227,520	-0.43(-0.72%)
May 05, 2015	59.99	61.15	59.95	60.10	2,963,997	+0.66(+1.12%)
May 04, 2015	59.69	59.99	59.27	59.44	2,629,646	-0.06(-0.10%)
May 01, 2015	58.14	60.02	57.63	59.50	3,827,632	+1.90(+3.31%)
Apr 30, 2015	57.55	57.80	56.93	57.59	2,169,359	-0.05(-0.09%)
Apr 29, 2015	56.81	57.71	56.77	57.64	1,487,139	+0.41(+0.71%)
Apr 28, 2015	57.09	57.26	56.44	57.24	1,649,948	-0.15(-0.26%)
Apr 27, 2015	57.07	57.64	56.92	57.39	1,693,943	+0.36(+0.64%)
Apr 24, 2015	57.09	57.58	56.73	57.02	1,482,726	+0.13(+0.23%)
Apr 23, 2015	57.37	57.78	56.89	56.90	2,026,687	-0.59(-1.03%)
Apr 22, 2015	56.48	57.73	56.35	57.49	2,331,316	+1.17(+2.08%)
Apr 21, 2015	57.20	57.33	55.80	56.31	2,560,806	-0.89(-1.56%)
Apr 20, 2015	57.70	57.99	56.85	57.21	2,270,767	-0.11(-0.20%)
Apr 17, 2015	57.95	58.68	56.63	57.32	3,663,919	+0.39(+0.68%)
Apr 16, 2015	56.73	57.27	56.46	56.93	3,148,631	+0.02(+0.04%)
Apr 15, 2015	55.60	57.12	55.50	56.91	3,374,552	+1.60(+2.90%)
Apr 14, 2015	54.57	55.56	54.52	55.31	2,240,732	+0.82(+1.50%)
Apr 13, 2015	54.68	54.76	54.37	54.49	1,481,971	-0.14(-0.25%)
Apr 10, 2015	54.40	54.64	53.93	54.63	1,947,651	+0.30(+0.56%)
Apr 09, 2015	53.23	54.45	52.90	54.33	2,061,442	+1.28(+2.42%)
Apr 08, 2015	52.84	53.38	52.44	53.04	2,412,755	+0.22(+0.41%)
Apr 07, 2015	52.54	52.96	52.50	52.82	2,196,489	+0.32(+0.62%)
Apr 06, 2015	52.02	52.80	51.57	52.50	3,075,025	+1.07(+2.07%)
Apr 02, 2015	51.48	51.43	51.43	51.43	1,728,176	-0.10(-0.19%)
Apr 01, 2015	52.11	52.38	51.23	51.53	2,146,036	-0.80(-1.53%)
Mar 31, 2015	52.60	52.98	52.14	52.33	2,186,913	-0.86(-1.62%)
Mar 30, 2015	52.44	53.58	52.41	53.19	1,826,239	+1.28(+2.46%)
Mar 27, 2015	52.07	52.37	51.43	51.92	2,634,871	-0.09(-0.17%)
Mar 26, 2015	51.99	52.63	51.78	52.01	2,005,178	-0.02(-0.03%)
Mar 25, 2015	52.44	52.76	51.89	52.02	1,973,786	-0.29(-0.56%)
Mar 24, 2015	52.41	52.73	52.17	52.32	963,758	-0.26(-0.50%)
Mar 23, 2015	52.47	53.19	52.44	52.58	1,818,422	+0.10(+0.19%)
Mar 20, 2015	52.14	52.70	51.93	52.48	2,353,380	+0.39(+0.75%)
Mar 19, 2015	53.07	53.07	51.94	52.09	2,246,097	-1.38(-2.59%)
Mar 18, 2015	51.73	53.96	51.45	53.47	1,992,413	+1.40(+2.68%)
Mar 17, 2015	51.87	52.29	51.28	52.08	1,935,766	-0.24(-0.46%)
Mar 16, 2015	52.26	52.54	51.49	52.32	2,964,396	-0.30(-0.57%)
Mar 13, 2015	53.14	53.28	52.07	52.62	1,898,252	-0.74(-1.39%)
Mar 12, 2015	53.16	53.59	52.97	53.36	1,240,576	+0.49(+0.93%)
Mar 11, 2015	53.15	53.91	52.79	52.87	1,783,685	-0.44(-0.83%)
Mar 10, 2015	53.47	53.70	53.15	53.31	1,346,772	-0.86(-1.58%)
Mar 09, 2015	54.18	54.48	54.02	54.17	1,328,980	-0.02(-0.04%)
Mar 06, 2015	54.94	55.17	54.07	54.19	2,079,799	-1.07(-1.93%)
Mar 05, 2015	56.17	56.17	54.85	55.26	2,801,939	-0.68(-1.22%)
Mar 04, 2015	56.09	56.12	55.48	55.94	1,730,087	+0.11(+0.19%)
Mar 03, 2015	56.35	56.60	55.54	55.84	1,854,538	-0.82(-1.45%)

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.