Eastman Chemical (NY: EMN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	57.06	57.42	56.57	56.77	1,123,408	-0.31(-0.54%)
May 27, 2016	56.98	57.08	57.08	57.08	794,529	+0.07(+0.12%)
May 26, 2016	57.75	58.05	56.82	57.01	823,832	-0.64(-1.11%)
May 25, 2016	56.98	57.85	56.84	57.66	1,449,671	+0.94(+1.65%)
May 24, 2016	56.77	57.32	56.62	56.72	850,608	+0.09(+0.16%)
May 23, 2016	56.61	57.08	56.40	56.63	915,624	-0.09(-0.15%)
May 20, 2016	56.98	57.46	56.54	56.71	936,922	+0.20(+0.36%)
May 19, 2016	56.54	57.16	56.19	56.51	1,123,295	-0.33(-0.57%)
May 18, 2016	57.66	57.95	56.52	56.84	1,388,278	-1.37(-2.35%)
May 17, 2016	57.11	58.81	56.74	58.21	2,243,071	+1.03(+1.80%)
May 16, 2016	56.59	57.49	56.50	57.18	1,190,800	+0.87(+1.55%)
May 13, 2016	57.79	58.08	56.22	56.30	2,470,626	-1.59(-2.74%)
May 12, 2016	58.92	59.28	57.74	57.89	1,374,414	-0.45(-0.77%)
May 11, 2016	58.71	58.91	58.26	58.34	1,017,352	-0.34(-0.58%)
May 10, 2016	58.04	58.81	57.79	58.68	1,486,967	+0.81(+1.40%)
May 09, 2016	58.34	58.51	57.66	57.87	1,016,537	-0.85(-1.45%)
May 06, 2016	58.15	58.96	58.15	58.72	853,218	+0.45(+0.77%)
May 05, 2016	59.37	59.55	58.24	58.27	1,026,612	-0.51(-0.87%)
May 04, 2016	58.59	59.69	58.24	58.78	1,435,365	-0.19(-0.32%)
May 03, 2016	59.05	59.12	58.60	58.96	1,335,132	-0.67(-1.13%)
May 02, 2016	58.79	60.34	58.31	59.64	2,696,323	+0.53(+0.89%)
Apr 29, 2016	57.34	59.23	57.31	59.11	3,444,098	-1.42(-2.34%)
Apr 28, 2016	59.58	60.98	59.41	60.53	2,832,653	+0.40(+0.67%)
Apr 27, 2016	59.61	60.30	59.31	60.13	1,501,139	+0.62(+1.04%)
Apr 26, 2016	59.10	59.64	58.89	59.51	849,787	+0.73(+1.24%)
Apr 25, 2016	58.89	59.17	58.27	58.78	953,091	-0.46(-0.77%)
Apr 22, 2016	59.27	59.70	59.01	59.24	842,053	+0.36(+0.62%)
Apr 21, 2016	59.61	59.74	58.73	58.87	1,103,513	-0.67(-1.13%)
Apr 20, 2016	59.21	59.80	58.62	59.55	1,391,817	+0.19(+0.31%)
Apr 19, 2016	58.30	59.42	58.30	59.36	2,979,728	+1.49(+2.57%)
Apr 18, 2016	57.19	58.01	57.01	57.87	1,317,377	+0.11(+0.19%)
Apr 15, 2016	57.42	58.02	57.18	57.77	1,228,885	+0.37(+0.65%)
Apr 14, 2016	57.56	58.02	57.23	57.39	1,490,838	-0.15(-0.27%)
Apr 13, 2016	57.18	57.59	56.87	57.55	1,207,316	+0.87(+1.53%)
Apr 12, 2016	56.18	56.98	55.98	56.68	1,189,306	+0.81(+1.45%)
Apr 11, 2016	55.91	56.44	55.68	55.87	861,230	+0.19(+0.33%)
Apr 08, 2016	55.64	56.24	55.44	55.68	1,143,752	+0.59(+1.07%)
Apr 07, 2016	55.45	55.77	54.59	55.10	1,750,375	-0.83(-1.48%)
Apr 06, 2016	55.85	56.04	54.90	55.92	1,615,063	+0.09(+0.17%)
Apr 05, 2016	55.71	56.00	55.36	55.83	985,121	-0.28(-0.50%)
Apr 04, 2016	56.77	56.85	55.92	56.11	1,082,130	-0.90(-1.57%)
Apr 01, 2016	55.64	57.12	55.17	57.01	2,011,165	+1.11(+1.98%)
Mar 31, 2016	56.57	56.57	55.71	55.90	2,178,457	-0.80(-1.42%)
Mar 30, 2016	57.05	57.37	56.67	56.70	980,191	+0.02(+0.03%)
Mar 29, 2016	55.98	56.88	55.49	56.69	1,196,831	+0.29(+0.52%)
Mar 28, 2016	56.47	56.72	55.89	56.40	865,982	+0.02(+0.04%)
Mar 24, 2016	55.45	56.37	56.37	56.37	1,407,772	+0.16(+0.29%)
Mar 23, 2016	56.25	56.64	55.94	56.21	1,214,229	-0.23(-0.41%)
Mar 22, 2016	56.57	56.86	56.01	56.44	1,533,489	-0.53(-0.92%)
Mar 21, 2016	57.08	57.13	56.16	56.97	1,317,796	+0.09(+0.16%)
Mar 18, 2016	57.44	58.03	56.60	56.88	2,526,450	-0.18(-0.31%)
Mar 17, 2016	55.69	57.21	55.51	57.05	2,199,571	+1.88(+3.41%)
Mar 16, 2016	53.86	55.33	53.73	55.17	1,470,097	+1.18(+2.19%)
Mar 15, 2016	53.37	54.11	52.97	53.99	1,230,711	-0.29(-0.53%)
Mar 14, 2016	54.60	54.82	53.88	54.27	1,861,043	-0.99(-1.79%)
Mar 11, 2016	53.95	55.36	53.73	55.27	2,196,699	+1.92(+3.60%)
Mar 10, 2016	53.94	54.18	52.65	53.35	1,886,315	-0.75(-1.38%)
Mar 09, 2016	53.26	54.11	53.03	54.09	1,849,206	+1.15(+2.16%)
Mar 08, 2016	53.48	53.81	52.82	52.95	1,603,046	-1.17(-2.16%)
Mar 07, 2016	53.37	54.31	53.23	54.11	1,604,306	+0.55(+1.03%)
Mar 04, 2016	52.80	53.49	52.41	53.56	2,020,255	+0.91(+1.72%)
Mar 03, 2016	51.85	52.74	51.65	52.65	2,312,397	+0.88(+1.71%)
Mar 02, 2016	50.96	51.84	50.62	51.77	1,477,735	+0.66(+1.29%)

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.