Eastman Chemical (NY: EMN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	85.48	85.83	84.82	84.86	1,650,735	-0.36(-0.42%)
May 30, 2018	85.29	85.96	84.96	85.22	1,060,162	+0.43(+0.51%)
May 29, 2018	85.65	86.31	84.27	84.78	1,302,617	-1.66(-1.92%)
May 25, 2018		86.44	86.44	86.44	0	-0.82(-0.94%)
May 24, 2018	87.67	87.94	86.69	87.27	894,804	-0.47(-0.54%)
May 23, 2018	87.48	87.90	86.66	87.74	742,439	-0.48(-0.54%)
May 22, 2018	88.84	89.17	88.10	88.22	1,030,589	-0.20(-0.23%)
May 21, 2018	88.95	89.24	87.97	88.42	676,085	-0.21(-0.24%)
May 18, 2018	88.26	89.23	87.91	88.63	765,084	+0.38(+0.43%)
May 17, 2018	88.08	88.85	87.62	88.25	1,003,000	-0.08(-0.09%)
May 16, 2018	87.67	89.01	87.56	88.33	1,243,461	+0.88(+1.00%)
May 15, 2018	86.46	87.53	86.04	87.45	1,013,715	+0.64(+0.74%)
May 14, 2018	87.05	87.69	86.31	86.81	784,374	-0.02(-0.02%)
May 11, 2018	87.81	88.09	86.70	86.83	893,623	-0.79(-0.90%)
May 10, 2018	87.40	88.66	87.28	87.62	1,030,003	+0.20(+0.23%)
May 09, 2018	86.03	87.65	85.92	87.41	1,948,200	+1.56(+1.82%)
May 08, 2018	85.40	86.23	85.19	85.85	1,422,980	+0.37(+0.44%)
May 07, 2018	85.51	86.09	85.11	85.48	770,625	+0.22(+0.26%)
May 04, 2018	83.17	85.50	82.82	85.26	1,255,177	+1.57(+1.88%)
May 03, 2018	83.34	84.02	82.63	83.69	1,220,545	+0.19(+0.22%)
May 02, 2018	83.04	84.36	83.04	83.50	1,484,382	+0.41(+0.49%)
May 01, 2018	82.69	83.56	81.51	83.09	2,295,501	+0.05(+0.06%)
Apr 30, 2018	85.32	85.61	83.03	83.04	1,982,435	-2.05(-2.41%)
Apr 27, 2018	87.37	87.86	83.41	85.09	1,740,625	-1.06(-1.23%)
Apr 26, 2018	85.84	86.53	84.91	86.15	1,452,711	+0.61(+0.71%)
Apr 25, 2018	85.74	86.21	84.58	85.54	1,233,834	-0.12(-0.14%)
Apr 24, 2018	87.46	87.93	84.05	85.66	1,528,654	-1.55(-1.78%)
Apr 23, 2018	87.12	87.97	86.80	87.22	937,088	-0.11(-0.12%)
Apr 20, 2018	87.61	88.36	86.55	87.32	1,092,176	-0.11(-0.12%)
Apr 19, 2018	88.05	88.44	86.83	87.43	1,273,376	-0.73(-0.83%)
Apr 18, 2018	88.40	88.95	87.83	88.16	1,024,929	+0.18(+0.20%)
Apr 17, 2018	88.13	88.80	87.28	87.98	1,282,277	+0.69(+0.79%)
Apr 16, 2018	86.48	87.39	85.96	87.29	1,203,484	+1.51(+1.76%)
Apr 13, 2018	86.92	87.34	85.44	85.78	1,168,124	-0.63(-0.72%)
Apr 12, 2018	86.17	86.87	86.01	86.40	872,419	+0.87(+1.02%)
Apr 11, 2018	85.66	86.71	85.19	85.53	1,108,717	-0.91(-1.05%)
Apr 10, 2018	85.13	86.78	84.97	86.44	1,348,082	+2.90(+3.48%)
Apr 09, 2018	84.03	84.76	83.50	83.54	1,238,317	-0.13(-0.16%)
Apr 06, 2018	84.52	85.22	82.88	83.67	1,179,460	-2.01(-2.35%)
Apr 05, 2018	85.06	86.08	84.38	85.68	986,477	+1.36(+1.61%)
Apr 04, 2018	81.42	84.48	80.72	84.32	1,862,302	+0.56(+0.67%)
Apr 03, 2018	83.69	84.18	82.50	83.76	1,540,820	+0.22(+0.26%)
Apr 02, 2018	85.73	86.02	82.71	83.54	1,742,737	-2.35(-2.74%)
Mar 29, 2018		85.89	85.89	85.89	0	+1.14(+1.34%)
Mar 28, 2018	85.84	86.33	84.27	84.75	1,412,681	-0.67(-0.78%)
Mar 27, 2018	85.91	86.80	85.04	85.42	1,460,787	-0.24(-0.28%)
Mar 26, 2018	84.49	85.80	84.37	85.65	1,593,432	+2.03(+2.42%)
Mar 23, 2018	84.96	86.01	83.42	83.63	1,836,169	-0.95(-1.13%)
Mar 22, 2018	86.35	87.04	84.47	84.58	1,253,878	-2.85(-3.26%)
Mar 21, 2018	86.18	88.41	86.18	87.43	1,657,689	+1.13(+1.31%)
Mar 20, 2018	86.82	86.92	85.07	86.30	2,017,505	-0.37(-0.42%)
Mar 19, 2018	87.47	87.57	85.84	86.66	1,713,239	-1.03(-1.17%)
Mar 16, 2018	87.09	88.11	86.74	87.69	2,673,590	+0.67(+0.77%)
Mar 15, 2018	87.62	88.24	87.00	87.02	1,523,187	-0.42(-0.48%)
Mar 14, 2018	88.94	89.10	87.03	87.44	1,360,653	-1.06(-1.20%)
Mar 13, 2018	90.08	91.01	88.33	88.50	1,582,987	-1.21(-1.34%)
Mar 12, 2018	88.52	89.97	88.07	89.71	2,580,073	+1.25(+1.42%)
Mar 09, 2018	86.55	88.60	86.30	88.45	2,139,526	+2.74(+3.20%)
Mar 08, 2018	86.24	86.34	84.81	85.71	1,133,003	-0.21(-0.24%)
Mar 07, 2018		86.14		85.92	1,570,332	+0.28(+0.32%)
Mar 06, 2018	84.03	86.05	83.60	85.64	2,340,333	+2.19(+2.62%)
Mar 05, 2018	81.14	83.69	81.14	83.46	1,641,620	+1.92(+2.35%)
Mar 02, 2018	80.60	81.80	79.75	81.54	1,118,488	+0.28(+0.34%)

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.