Eastman Chemical (NY: EMN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	67.09	67.54	66.79	67.17	886,202	+0.47(+0.71%)
Jun 29, 2017	67.84	67.97	66.45	66.70	979,754	-0.69(-1.02%)
Jun 28, 2017	67.35	67.91	67.29	67.39	907,939	+0.59(+0.89%)
Jun 27, 2017	67.01	67.31	66.78	66.79	747,543	-0.17(-0.25%)
Jun 26, 2017	66.73	67.04	66.01	66.96	1,151,064	+0.61(+0.92%)
Jun 23, 2017	66.44	66.73	65.84	66.35	2,216,639	+0.10(+0.14%)
Jun 22, 2017	66.57	66.82	66.15	66.26	1,208,498	-0.30(-0.46%)
Jun 21, 2017	68.27	68.27	66.47	66.56	1,430,527	-1.52(-2.23%)
Jun 20, 2017	68.14	68.73	67.79	68.08	2,178,114	-0.70(-1.01%)
Jun 19, 2017	67.81	69.00	67.78	68.78	2,780,397	+2.36(+3.55%)
Jun 16, 2017	66.02	66.43	65.55	66.42	2,137,776	+0.59(+0.90%)
Jun 15, 2017	65.43	66.13	65.09	65.83	1,515,692	-0.46(-0.69%)
Jun 14, 2017	66.94	67.03	65.74	66.28	1,730,977	-0.77(-1.14%)
Jun 13, 2017	66.19	67.23	66.07	67.05	2,067,823	+1.02(+1.54%)
Jun 12, 2017	65.68	66.70	65.56	66.03	2,255,078	+0.41(+0.63%)
Jun 09, 2017	64.99	65.92	64.64	65.62	1,353,168	+0.96(+1.49%)
Jun 08, 2017		64.98	63.87	64.66	1,203,518	+0.47(+0.73%)
Jun 07, 2017	63.98	64.48	63.62	64.19	1,378,533	+0.38(+0.60%)
Jun 06, 2017	63.77	64.19	63.53	63.81	1,218,461	-0.21(-0.32%)
Jun 05, 2017	64.25	64.60	63.65	64.02	1,751,849	-0.45(-0.70%)
Jun 02, 2017	64.14	64.66	63.98	64.47	1,735,991	-0.03(-0.05%)
Jun 01, 2017	64.03	65.30	63.88	64.50	2,169,234	+0.83(+1.30%)
May 31, 2017	63.49	63.73	62.47	63.67	2,006,267	+0.12(+0.19%)
May 30, 2017	63.38	63.67	62.97	63.55	1,932,728	+0.04(+0.06%)
May 26, 2017	63.46	63.91	63.12	63.51	1,047,099	+0.19(+0.30%)
May 25, 2017	63.31	63.71	62.93	63.32	1,394,650	+0.13(+0.20%)
May 24, 2017	63.24	63.82	62.89	63.20	1,085,232	-0.06(-0.10%)
May 23, 2017	63.01	63.59	62.78	63.26	1,375,966	+0.47(+0.75%)
May 22, 2017	63.05	63.38	62.31	62.79	1,913,977	+0.34(+0.55%)
May 19, 2017	61.76	62.75	61.58	62.45	1,290,452	+1.05(+1.71%)
May 18, 2017	61.11	61.84	60.49	61.40	1,084,842	-0.01(-0.01%)
May 17, 2017	63.24	62.65	61.30	61.41	1,622,381	-1.83(-2.89%)
May 16, 2017	62.57	63.47	62.57	63.24	1,618,835	+0.75(+1.20%)
May 15, 2017	62.01	62.87	61.96	62.49	1,089,692	+0.88(+1.43%)
May 12, 2017	61.81	62.21	61.55	61.61	1,131,815	-0.27(-0.44%)
May 11, 2017	62.53	62.66	61.49	61.88	1,618,914	-0.72(-1.16%)
May 10, 2017	62.38	62.94	62.35	62.60	1,394,349	+0.29(+0.47%)
May 09, 2017	63.01	63.36	62.19	62.31	1,432,900	-0.71(-1.12%)
May 08, 2017	63.36	63.50	62.91	63.01	2,415,029	-0.26(-0.41%)
May 05, 2017	62.29	63.30	62.18	63.28	1,150,541	+1.19(+1.92%)
May 04, 2017	62.47	62.53	61.78	62.08	1,215,034	-0.37(-0.60%)
May 03, 2017	63.44	63.64	61.99	62.46	1,398,052	-1.07(-1.69%)
May 02, 2017	63.61	64.27	63.16	63.53	1,484,515	-0.35(-0.55%)
May 01, 2017	63.69	64.14	63.42	63.88	1,432,010	+0.49(+0.78%)
Apr 28, 2017	65.24	65.33	63.30	63.39	2,298,060	-1.52(-2.34%)
Apr 27, 2017	64.52	65.10	64.18	64.91	1,824,808	+0.17(+0.27%)
Apr 26, 2017	64.75	64.97	64.42	64.73	1,169,990	-0.15(-0.23%)
Apr 25, 2017	65.08	65.49	64.79	64.88	1,359,775	+0.32(+0.49%)
Apr 24, 2017	63.80	64.97	63.79	64.56	1,747,231	+1.53(+2.42%)
Apr 21, 2017	63.46	63.51	62.85	63.04	810,173	-0.26(-0.41%)
Apr 20, 2017	62.92	63.56	62.66	63.30	1,042,505	+0.84(+1.35%)
Apr 19, 2017	62.87	63.19	62.35	62.46	1,289,365	-0.13(-0.20%)
Apr 18, 2017	61.94	62.69	61.69	62.58	1,240,157	+0.36(+0.57%)
Apr 17, 2017	62.08	62.43	61.91	62.23	764,631	+0.29(+0.46%)
Apr 13, 2017	62.39	62.80	61.82	61.94	736,090	-0.60(-0.97%)
Apr 12, 2017	63.71	63.74	62.18	62.54	1,419,483	-1.18(-1.85%)
Apr 11, 2017	63.82	64.12	63.16	63.72	858,725	-0.13(-0.20%)
Apr 10, 2017	63.96	64.17	63.68	63.85	620,379	-0.01(-0.01%)
Apr 07, 2017	63.47	63.98	63.25	63.86	846,670	+0.10(+0.16%)
Apr 06, 2017	63.44	63.98	63.32	63.75	1,041,272	+0.39(+0.61%)
Apr 05, 2017	64.27	64.45	63.20	63.36	1,354,526	-0.42(-0.66%)
Apr 04, 2017	63.55	64.16	63.31	63.78	1,051,435	+0.23(+0.36%)

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.