Eastman Chemical (NY: EMN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	83.34	84.98	83.25	84.73	1,397,636	+1.83(+2.21%)
Jul 30, 2018	82.62	83.65	82.45	82.90	1,113,877	+0.40(+0.49%)
Jul 27, 2018	82.59	83.48	80.96	82.50	2,011,900	-1.21(-1.45%)
Jul 26, 2018	83.26	84.10	83.19	83.71	1,144,036	+0.54(+0.65%)
Jul 25, 2018	81.76	83.34	81.75	83.17	1,214,001	+1.22(+1.49%)
Jul 24, 2018	81.97	82.53	81.54	81.95	675,167	+0.63(+0.77%)
Jul 23, 2018	81.77	82.01	81.10	81.32	727,786	-0.44(-0.54%)
Jul 20, 2018	82.01	82.49	81.73	81.77	920,505	-0.60(-0.72%)
Jul 19, 2018	82.66	83.07	81.75	82.36	633,381	-0.56(-0.67%)
Jul 18, 2018	82.37	83.35	82.37	82.92	826,625	+0.61(+0.74%)
Jul 17, 2018	80.68	82.50	80.68	82.31	875,681	+1.68(+2.08%)
Jul 16, 2018	81.44	81.70	80.46	80.64	629,780	-0.71(-0.87%)
Jul 13, 2018	81.00	82.14	81.00	81.35	753,614	+0.24(+0.29%)
Jul 12, 2018	81.66	81.68	80.72	81.11	1,026,670	+0.03(+0.04%)
Jul 11, 2018	82.41	82.68	80.75	81.08	1,094,097	-2.22(-2.66%)
Jul 10, 2018	83.77	83.94	82.25	83.29	1,229,961	+0.84(+1.02%)
Jul 09, 2018	81.73	82.64	81.73	82.45	886,577	+0.89(+1.09%)
Jul 06, 2018	80.96	82.03	80.53	81.56	722,584	+0.24(+0.29%)
Jul 05, 2018	81.23	81.72	80.61	81.32	966,318	+0.75(+0.93%)
Jul 03, 2018		80.57	80.57	80.57	0	-0.75(-0.93%)
Jul 02, 2018	80.78	82.08	80.45	81.32	949,077	-0.42(-0.51%)
Jun 29, 2018	81.82	83.12	81.65	81.74	1,441,829	+0.21(+0.26%)
Jun 28, 2018	81.11	81.77	80.05	81.53	1,343,238	+0.47(+0.57%)
Jun 27, 2018	81.96	83.25	81.05	81.06	1,663,259	-0.90(-1.10%)
Jun 26, 2018	82.28	82.55	81.50	81.96	1,492,841	-0.07(-0.08%)
Jun 25, 2018	83.38	83.38	81.40	82.03	1,249,072	-1.46(-1.74%)
Jun 22, 2018	83.51	84.89	83.05	83.48	1,735,435	+0.93(+1.13%)
Jun 21, 2018	84.29	84.37	82.34	82.55	1,499,926	-1.69(-2.01%)
Jun 20, 2018	85.52	85.66	83.42	84.24	1,511,429	-0.96(-1.12%)
Jun 19, 2018	87.18	87.42	85.00	85.20	1,199,154	-2.98(-3.38%)
Jun 18, 2018	88.41	88.59	87.65	88.18	936,378	-0.89(-1.00%)
Jun 15, 2018		89.13	88.26	89.07	1,704,372	+0.81(+0.92%)
Jun 14, 2018	88.43	88.92	87.75	88.26	880,720	+0.02(+0.03%)
Jun 13, 2018	89.27	89.41	87.96	88.23	894,311	-0.82(-0.92%)
Jun 12, 2018	89.02	89.62	88.54	89.06	986,376	+0.06(+0.06%)
Jun 11, 2018	88.84	89.15	88.15	89.00	1,076,918	+0.27(+0.30%)
Jun 08, 2018	88.20	88.84	87.55	88.73	773,301	+0.63(+0.71%)
Jun 07, 2018	89.16	89.49	87.84	88.10	1,110,779	-1.36(-1.52%)
Jun 06, 2018		89.49		89.46	1,569,693	+2.93(+3.38%)
Jun 05, 2018	86.35	87.39	86.31	86.53	994,940	+0.24(+0.28%)
Jun 04, 2018	86.39	86.74	85.94	86.29	676,162	+0.24(+0.27%)
Jun 01, 2018	85.61	86.81	85.38	86.05	828,813	+1.20(+1.41%)
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%)

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.