Eastman Chemical (NY: EMN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	24.03	24.03	23.25	23.25	4,371,085	+0.19(+0.82%)
Jul 30, 2007	22.35	23.18	22.17	23.07	4,319,630	+0.74(+3.33%)
Jul 27, 2007	22.61	22.97	21.67	22.32	6,717,133	-0.41(-1.80%)
Jul 26, 2007	23.10	23.20	22.58	22.73	4,448,852	-0.78(-3.33%)
Jul 25, 2007	23.89	23.94	23.18	23.51	3,594,883	-0.14(-0.59%)
Jul 24, 2007	24.06	24.06	23.58	23.65	3,716,189	-0.42(-1.73%)
Jul 23, 2007	24.15	24.48	23.92	24.07	4,071,852	+0.74(+3.16%)
Jul 20, 2007	23.72	23.75	23.20	23.33	3,818,507	-0.42(-1.75%)
Jul 19, 2007	23.33	23.82	23.33	23.75	3,466,931	+0.50(+2.15%)
Jul 18, 2007	23.25	23.31	23.02	23.25	2,447,076	-0.07(-0.32%)
Jul 17, 2007	23.14	23.80	23.12	23.32	4,105,743	+0.42(+1.81%)
Jul 16, 2007	22.99	23.27	22.86	22.91	1,588,011	-0.11(-0.47%)
Jul 13, 2007	22.92	23.04	22.79	23.01	1,449,482	+0.09(+0.40%)
Jul 12, 2007	22.65	22.95	22.52	22.92	1,626,187	+0.40(+1.79%)
Jul 11, 2007	22.38	22.68	22.37	22.52	1,503,372	+0.14(+0.62%)
Jul 10, 2007	22.83	22.86	22.38	22.38	2,218,954	-0.63(-2.73%)
Jul 09, 2007	23.08	23.09	22.78	23.01	1,565,223	+0.05(+0.24%)
Jul 06, 2007	22.88	22.98	22.60	22.96	1,741,307	+0.06(+0.25%)
Jul 05, 2007	22.67	22.99	22.64	22.90	2,184,329	+0.32(+1.42%)
Jul 03, 2007	22.60	22.82	22.55	22.58	1,419,029	-0.02(-0.07%)
Jul 02, 2007	21.93	22.64	21.92	22.60	2,828,554	+0.86(+3.95%)
Jun 29, 2007	21.89	22.19	21.62	21.74	2,370,697	-0.09(-0.43%)
Jun 28, 2007	21.74	22.05	21.66	21.83	2,006,931	+0.09(+0.42%)
Jun 27, 2007	21.85	21.81	21.51	21.74	1,969,181	-0.11(-0.50%)
Jun 26, 2007	22.35	22.58	21.84	21.85	3,635,320	-0.02(-0.11%)
Jun 25, 2007	21.94	22.15	21.77	21.87	2,466,951	-0.07(-0.32%)
Jun 22, 2007	22.21	22.41	21.94	21.94	3,313,042	-0.38(-1.71%)
Jun 21, 2007	22.07	22.36	21.86	22.33	2,332,299	+0.27(+1.21%)
Jun 20, 2007	22.17	22.47	22.05	22.06	2,938,679	-0.11(-0.49%)
Jun 19, 2007	22.02	22.17	21.92	22.17	2,049,972	+0.09(+0.43%)
Jun 18, 2007	21.93	22.11	21.87	22.07	2,656,056	+0.23(+1.04%)
Jun 15, 2007	21.89	22.05	21.82	21.85	2,881,562	+0.01(+0.03%)
Jun 14, 2007	21.78	22.03	21.75	21.84	2,187,880	+0.05(+0.25%)
Jun 13, 2007	21.49	21.79	21.33	21.78	1,620,564	+0.32(+1.48%)
Jun 12, 2007	21.46	21.73	21.44	21.47	3,234,322	-0.04(-0.20%)
Jun 11, 2007	21.59	21.66	21.36	21.51	1,464,012	-0.08(-0.36%)
Jun 08, 2007	21.39	21.59	21.29	21.59	2,022,746	+0.20(+0.92%)
Jun 07, 2007	21.80	21.91	21.39	21.39	2,176,806	-0.54(-2.45%)
Jun 06, 2007	22.21	22.22	21.89	21.93	1,778,892	-0.30(-1.35%)
Jun 05, 2007	22.39	22.39	22.19	22.23	1,586,531	-0.16(-0.69%)
Jun 04, 2007	22.40	22.47	22.32	22.39	1,090,241	-0.03(-0.14%)
Jun 01, 2007	22.54	22.65	22.36	22.42	2,342,952	+0.06(+0.27%)
May 31, 2007	22.72	22.78	22.33	22.36	3,020,358	-0.27(-1.19%)
May 30, 2007	22.31	22.65	22.18	22.63	2,269,264	+0.16(+0.69%)
May 29, 2007	22.46	22.64	22.35	22.47	1,713,205	+0.14(+0.62%)
May 25, 2007	22.06	22.33	22.02	22.33	1,243,537	+0.36(+1.66%)
May 24, 2007	22.39	22.49	21.96	21.97	1,493,902	-0.40(-1.80%)
May 23, 2007	22.45	22.63	22.37	22.37	1,257,423	-0.03(-0.14%)
May 22, 2007	22.35	22.51	22.35	22.40	1,131,968	-0.06(-0.26%)
May 21, 2007	22.35	22.59	22.30	22.46	1,135,815	+0.05(+0.24%)
May 18, 2007	22.37	22.54	22.30	22.40	1,221,342	+0.07(+0.30%)
May 17, 2007	22.32	22.44	22.23	22.34	1,232,883	-0.05(-0.21%)
May 16, 2007	22.40	22.50	22.08	22.38	1,545,396	-0.02(-0.11%)
May 15, 2007	22.13	22.64	22.10	22.41	2,537,681	+0.34(+1.55%)
May 14, 2007	22.27	22.40	22.01	22.07	1,719,378	-0.20(-0.91%)
May 11, 2007	21.91	22.39	21.86	22.27	1,948,761	+0.43(+1.95%)
May 10, 2007	22.41	22.41	21.82	21.84	2,302,468	-0.56(-2.50%)
May 09, 2007	22.41	22.44	22.15	22.40	1,759,952	-0.00(-0.02%)
May 08, 2007	22.42	22.45	22.17	22.41	2,181,074	-0.03(-0.14%)
May 07, 2007	22.37	22.72	22.38	22.44	1,664,659	+0.07(+0.32%)
May 04, 2007	22.54	22.55	22.30	22.37	2,282,877	-0.18(-0.78%)
May 03, 2007	22.70	22.78	22.50	22.54	2,054,707	-0.16(-0.68%)
May 02, 2007	22.45	22.79	22.22	22.70	2,738,307	+0.23(+1.01%)

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.