Eastman Chemical (NY: EMN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	16.16	16.36	15.94	16.21	3,537,240	+0.06(+0.36%)
Aug 30, 2005	16.34	16.34	16.04	16.16	1,882,681	-0.18(-1.12%)
Aug 29, 2005	16.37	16.41	16.20	16.34	2,516,455	-0.03(-0.21%)
Aug 26, 2005	16.57	16.57	16.33	16.37	1,782,082	-0.15(-0.88%)
Aug 25, 2005	16.51	16.63	16.37	16.52	2,007,247	+0.01(+0.04%)
Aug 24, 2005	16.45	16.66	16.41	16.51	2,805,826	-0.02(-0.14%)
Aug 23, 2005	16.84	16.84	16.49	16.53	2,598,710	-0.33(-1.98%)
Aug 22, 2005	17.26	17.26	16.82	16.87	2,307,268	-0.12(-0.72%)
Aug 19, 2005	17.27	17.27	16.98	16.99	2,075,891	-0.22(-1.28%)
Aug 18, 2005	17.26	17.36	17.16	17.21	1,516,086	-0.05(-0.27%)
Aug 17, 2005	17.36	17.40	17.15	17.26	2,100,449	-0.10(-0.56%)
Aug 16, 2005	17.71	17.71	17.34	17.36	2,060,801	-0.35(-2.00%)
Aug 15, 2005	17.71	17.76	17.63	17.71	2,071,748	+0.02(+0.13%)
Aug 12, 2005	18.18	18.20	17.66	17.69	2,022,928	-0.49(-2.71%)
Aug 11, 2005	17.89	18.19	17.89	18.18	1,511,944	+0.30(+1.70%)
Aug 10, 2005	18.12	18.20	17.84	17.88	1,778,532	-0.19(-1.05%)
Aug 09, 2005	18.03	18.12	17.96	18.06	1,898,955	+0.05(+0.30%)
Aug 08, 2005	18.07	18.10	17.87	18.01	2,125,303	-0.07(-0.37%)
Aug 05, 2005	18.25	18.30	18.06	18.08	1,678,228	-0.22(-1.22%)
Aug 04, 2005	18.47	18.60	18.27	18.30	1,906,647	-0.34(-1.81%)
Aug 03, 2005	18.73	18.74	18.54	18.64	1,948,071	-0.16(-0.85%)
Aug 02, 2005	18.59	18.95	18.55	18.80	2,340,111	+0.21(+1.13%)
Aug 01, 2005	18.62	18.64	18.36	18.59	3,799,389	-0.13(-0.70%)
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%)

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.