Eastman Chemical (NY: EMN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	18.93	19.32	18.61	18.72	4,020,411	-0.82(-4.19%)
Jul 28, 2005	19.15	19.54	19.15	19.54	2,775,350	+0.45(+2.37%)
Jul 27, 2005	19.15	19.20	19.02	19.09	1,839,187	+0.02(+0.12%)
Jul 26, 2005	19.54	19.55	18.98	19.06	2,289,516	-0.50(-2.54%)
Jul 25, 2005	19.70	19.73	19.54	19.56	1,398,326	-0.15(-0.74%)
Jul 22, 2005	19.26	19.70	19.26	19.70	1,316,072	+0.41(+2.10%)
Jul 21, 2005	19.62	19.62	19.27	19.30	1,526,442	-0.32(-1.62%)
Jul 20, 2005	19.01	19.66	18.91	19.62	1,792,142	+0.58(+3.04%)
Jul 19, 2005	19.29	19.30	18.96	19.04	2,017,898	-0.13(-0.69%)
Jul 18, 2005	18.99	19.23	18.99	19.17	1,388,858	+0.08(+0.41%)
Jul 15, 2005	19.19	19.23	18.96	19.09	1,323,765	-0.15(-0.76%)
Jul 14, 2005	19.13	19.45	19.09	19.24	2,135,362	+0.09(+0.48%)
Jul 13, 2005	19.32	19.36	19.05	19.15	1,348,323	-0.17(-0.87%)
Jul 12, 2005	19.16	19.33	18.87	19.32	2,539,830	+0.10(+0.55%)
Jul 11, 2005	19.01	19.28	19.00	19.21	1,232,634	+0.32(+1.68%)
Jul 08, 2005	18.58	18.97	18.54	18.89	2,354,609	+0.32(+1.73%)
Jul 07, 2005	18.61	18.61	18.25	18.57	2,677,118	-0.04(-0.24%)
Jul 06, 2005	18.50	18.69	18.40	18.62	1,688,288	+0.08(+0.44%)
Jul 05, 2005	18.59	18.59	18.38	18.53	2,349,875	-0.05(-0.27%)
Jul 01, 2005	18.62	18.68	18.46	18.59	1,632,959	-0.05(-0.29%)
Jun 30, 2005	18.92	18.92	18.56	18.64	2,924,177	-0.24(-1.29%)
Jun 29, 2005	18.84	19.05	18.84	18.88	2,331,531	+0.04(+0.22%)
Jun 28, 2005	18.62	18.99	18.61	18.84	2,831,271	+0.30(+1.64%)
Jun 27, 2005	18.44	18.69	18.44	18.54	3,378,944	+0.10(+0.55%)
Jun 24, 2005	18.69	18.69	18.27	18.44	2,065,831	-0.30(-1.61%)
Jun 23, 2005	19.21	19.23	18.66	18.74	2,015,531	-0.34(-1.81%)
Jun 22, 2005	19.00	19.20	19.00	19.08	1,808,711	+0.11(+0.61%)
Jun 21, 2005	19.31	19.31	18.95	18.97	3,816,550	-0.34(-1.75%)
Jun 20, 2005	19.60	19.61	19.27	19.31	2,254,898	-0.42(-2.12%)
Jun 17, 2005	19.87	19.88	19.62	19.72	2,212,587	-0.07(-0.36%)
Jun 16, 2005	19.54	19.87	19.50	19.80	1,919,074	+0.24(+1.23%)
Jun 15, 2005	19.46	19.56	19.37	19.56	1,882,089	+0.14(+0.70%)
Jun 14, 2005	19.35	19.55	19.32	19.42	2,359,935	+0.20(+1.06%)
Jun 13, 2005	19.07	19.33	18.93	19.22	2,385,085	-0.03(-0.18%)
Jun 10, 2005	19.45	19.58	19.12	19.25	2,893,110	-0.16(-0.82%)
Jun 09, 2005	19.68	19.68	19.20	19.41	4,549,444	-0.27(-1.37%)
Jun 08, 2005	19.85	19.96	19.67	19.68	2,596,343	-0.14(-0.68%)
Jun 07, 2005	20.15	20.27	19.81	19.82	3,156,739	-0.31(-1.56%)
Jun 06, 2005	19.94	20.15	19.81	20.13	2,395,736	+0.19(+0.95%)
Jun 03, 2005	19.82	20.06	19.79	19.94	1,486,794	+0.14(+0.68%)
Jun 02, 2005	19.99	19.99	19.76	19.81	2,264,366	-0.29(-1.46%)
Jun 01, 2005	19.95	20.25	19.85	20.10	1,977,363	+0.23(+1.17%)
May 31, 2005	19.79	19.87	19.64	19.87	2,509,946	+0.07(+0.34%)
May 27, 2005	19.86	19.92	19.75	19.80	1,343,885	-0.01(-0.07%)
May 26, 2005	19.90	20.01	19.76	19.81	1,744,801	-0.00(-0.02%)
May 25, 2005	20.16	20.16	19.70	19.82	3,075,372	-0.36(-1.78%)
May 24, 2005	20.21	20.30	20.04	20.17	1,899,842	-0.24(-1.18%)
May 23, 2005	19.97	20.55	19.97	20.41	2,458,167	+0.56(+2.81%)
May 20, 2005	20.09	20.18	19.74	19.86	2,314,370	-0.17(-0.83%)
May 19, 2005	20.23	20.30	19.95	20.02	2,084,175	-0.16(-0.80%)
May 18, 2005	19.84	20.40	19.84	20.18	3,057,915	+0.47(+2.40%)
May 17, 2005	19.41	19.71	19.41	19.71	2,922,994	+0.30(+1.55%)
May 16, 2005	19.05	19.47	18.85	19.41	3,442,262	+0.30(+1.56%)
May 13, 2005	19.30	19.56	18.98	19.11	5,201,562	-0.11(-0.58%)
May 12, 2005	19.94	20.02	19.02	19.22	5,131,143	-0.79(-3.97%)
May 11, 2005	19.91	20.05	19.71	20.02	2,642,204	+0.14(+0.71%)
May 10, 2005	19.77	20.00	19.75	19.88	3,643,165	-0.14(-0.71%)
May 09, 2005	19.96	20.14	19.82	20.02	4,094,085	+0.11(+0.54%)
May 06, 2005	20.01	20.17	19.89	19.91	2,742,803	-0.09(-0.47%)
May 05, 2005	20.02	20.19	19.77	20.00	5,031,728	-0.01(-0.07%)
May 04, 2005	19.62	20.02	19.54	20.02	4,115,093	+0.40(+2.05%)
May 03, 2005	19.36	19.68	19.28	19.62	5,109,544	+0.26(+1.34%)

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.