Eastman Chemical (NY: EMN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	66.84	67.29	66.47	66.49	1,344,997	+0.10(+0.16%)
Jul 28, 2017	67.16	67.50	65.49	66.39	2,106,347	-1.59(-2.34%)
Jul 27, 2017	68.05	68.19	67.34	67.98	1,685,001	-0.02(-0.04%)
Jul 26, 2017	68.89	68.94	67.92	68.00	1,144,898	-0.86(-1.24%)
Jul 25, 2017	69.16	69.24	68.39	68.86	956,884	+0.26(+0.37%)
Jul 24, 2017	68.48	68.76	68.14	68.60	659,037	+0.12(+0.18%)
Jul 21, 2017	68.12	68.58	68.06	68.48	763,074	-0.02(-0.03%)
Jul 20, 2017	68.84	68.84	67.96	68.51	671,408	-0.38(-0.55%)
Jul 19, 2017	68.16	69.01	68.05	68.88	1,035,732	+0.86(+1.26%)
Jul 18, 2017	68.00	68.14	67.55	68.03	741,659	-0.13(-0.19%)
Jul 17, 2017	68.21	68.44	68.00	68.16	632,766	-0.13(-0.19%)
Jul 14, 2017	68.39	68.53	68.02	68.28	817,055	+0.20(+0.29%)
Jul 13, 2017	68.64	68.82	68.03	68.08	925,614	-0.52(-0.76%)
Jul 12, 2017	68.35	68.81	67.95	68.60	1,600,019	+0.64(+0.94%)
Jul 11, 2017	67.69	68.20	67.44	67.96	989,255	+0.29(+0.43%)
Jul 10, 2017	66.87	67.87	66.60	67.68	793,558	+0.59(+0.88%)
Jul 07, 2017	67.16	67.24	66.67	67.08	1,122,278	+0.24(+0.36%)
Jul 06, 2017	66.65	67.52	66.40	66.84	1,549,776	+0.03(+0.05%)
Jul 05, 2017	67.60	67.79	66.02	66.81	1,613,849	-0.75(-1.11%)
Jul 03, 2017	67.65	68.05	67.47	67.56	470,847	+0.41(+0.61%)
Jun 30, 2017	67.08	67.52	66.77	67.16	886,381	+0.47(+0.71%)
Jun 29, 2017	67.83	67.96	66.44	66.68	979,952	-0.69(-1.02%)
Jun 28, 2017	67.33	67.89	67.28	67.37	908,123	+0.59(+0.89%)
Jun 27, 2017	67.00	67.29	66.76	66.78	747,695	-0.17(-0.25%)
Jun 26, 2017	66.72	67.03	66.00	66.95	1,151,297	+0.61(+0.92%)
Jun 23, 2017	66.43	66.71	65.83	66.34	2,217,088	+0.10(+0.14%)
Jun 22, 2017	66.56	66.80	66.14	66.24	1,208,743	-0.30(-0.46%)
Jun 21, 2017	68.25	68.25	66.45	66.55	1,430,816	-1.52(-2.23%)
Jun 20, 2017	68.12	68.72	67.78	68.07	2,178,555	-0.70(-1.01%)
Jun 19, 2017	67.80	68.99	67.76	68.76	2,780,960	+2.36(+3.55%)
Jun 16, 2017	66.00	66.41	65.53	66.40	2,138,209	+0.59(+0.90%)
Jun 15, 2017	65.42	66.12	65.08	65.81	1,515,999	-0.46(-0.69%)
Jun 14, 2017	66.92	67.02	65.72	66.27	1,731,328	-0.77(-1.15%)
Jun 13, 2017	66.17	67.22	66.06	67.04	2,068,241	+1.02(+1.54%)
Jun 12, 2017	65.66	66.69	65.54	66.02	2,255,535	+0.41(+0.63%)
Jun 09, 2017	64.98	65.91	64.63	65.61	1,353,442	+0.96(+1.49%)
Jun 08, 2017		64.97	63.86	64.65	1,203,762	+0.47(+0.73%)
Jun 07, 2017	63.96	64.46	63.60	64.18	1,378,812	+0.38(+0.60%)
Jun 06, 2017	63.76	64.18	63.52	63.80	1,218,708	-0.21(-0.32%)
Jun 05, 2017	64.23	64.58	63.64	64.00	1,752,203	-0.45(-0.70%)
Jun 02, 2017	64.13	64.65	63.96	64.46	1,736,342	-0.03(-0.05%)
Jun 01, 2017	64.02	65.28	63.86	64.49	2,169,674	+0.83(+1.30%)
May 31, 2017	63.48	63.72	62.45	63.66	2,006,673	+0.12(+0.19%)
May 30, 2017	63.37	63.66	62.96	63.54	1,933,120	+0.04(+0.06%)
May 26, 2017	63.45	63.90	63.10	63.50	1,047,311	+0.19(+0.30%)
May 25, 2017	63.30	63.69	62.92	63.31	1,394,932	+0.13(+0.20%)
May 24, 2017	63.23	63.81	62.88	63.18	1,085,452	-0.06(-0.10%)
May 23, 2017	62.99	63.57	62.77	63.25	1,376,245	+0.47(+0.75%)
May 22, 2017	63.03	63.37	62.29	62.78	1,914,365	+0.34(+0.55%)
May 19, 2017	61.75	62.74	61.57	62.44	1,290,713	+1.05(+1.71%)
May 18, 2017	61.10	61.82	60.48	61.39	1,085,062	-0.01(-0.01%)
May 17, 2017	63.22	62.64	61.28	61.40	1,622,710	-1.83(-2.89%)
May 16, 2017	62.56	63.46	62.56	63.22	1,619,162	+0.75(+1.20%)
May 15, 2017	62.00	62.85	61.94	62.48	1,089,913	+0.88(+1.43%)
May 12, 2017	61.80	62.20	61.54	61.59	1,132,044	-0.27(-0.44%)
May 11, 2017	62.52	62.65	61.48	61.86	1,619,242	-0.72(-1.16%)
May 10, 2017	62.37	62.93	62.34	62.59	1,394,631	+0.29(+0.47%)
May 09, 2017	63.00	63.34	62.17	62.29	1,433,190	-0.71(-1.12%)
May 08, 2017	63.35	63.49	62.89	63.00	2,415,518	-0.26(-0.41%)
May 05, 2017	62.28	63.29	62.17	63.26	1,150,774	+1.19(+1.92%)
May 04, 2017	62.45	62.52	61.77	62.07	1,215,280	-0.37(-0.60%)
May 03, 2017	63.42	63.63	61.98	62.44	1,398,335	-1.07(-1.69%)
May 02, 2017	63.60	64.26	63.15	63.52	1,484,815	-0.35(-0.55%)

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.