Eastman Chemical (NY: EMN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	22.56	22.74	22.47	22.56	1,368,147	+0.14(+0.63%)
Aug 30, 2007	22.49	22.49	22.16	22.42	1,607,809	-0.07(-0.32%)
Aug 29, 2007	22.05	22.51	22.02	22.49	2,058,434	+0.48(+2.16%)
Aug 28, 2007	22.32	22.38	21.99	22.02	1,938,307	-0.48(-2.12%)
Aug 27, 2007	22.88	22.96	22.49	22.49	1,958,574	-0.54(-2.33%)
Aug 24, 2007	22.98	23.03	22.74	23.03	1,591,536	+0.03(+0.12%)
Aug 23, 2007	23.12	23.37	22.87	23.00	1,774,685	-0.11(-0.50%)
Aug 22, 2007	22.78	23.19	22.72	23.12	1,777,940	+0.51(+2.26%)
Aug 21, 2007	22.20	22.79	22.18	22.61	2,697,829	+0.38(+1.72%)
Aug 20, 2007	21.68	22.31	21.53	22.23	2,451,362	+0.55(+2.53%)
Aug 17, 2007	22.29	22.55	21.38	21.68	4,528,732	+0.00(+0.02%)
Aug 16, 2007	21.22	21.75	20.80	21.67	7,111,465	+0.22(+1.01%)
Aug 15, 2007	21.87	22.31	21.42	21.46	2,203,980	-0.54(-2.44%)
Aug 14, 2007	22.52	22.71	22.00	22.00	2,272,651	-0.61(-2.69%)
Aug 13, 2007	22.90	23.34	22.56	22.60	2,550,481	-0.28(-1.21%)
Aug 10, 2007	21.90	23.08	21.76	22.88	4,324,575	+0.79(+3.56%)
Aug 09, 2007	21.77	22.48	21.68	22.09	6,093,343	-0.11(-0.49%)
Aug 08, 2007	23.15	23.22	21.89	22.20	4,574,594	-0.80(-3.48%)
Aug 07, 2007	23.31	23.45	22.59	23.00	3,610,618	-0.51(-2.17%)
Aug 06, 2007	23.25	23.51	22.90	23.51	3,120,641	+0.29(+1.27%)
Aug 03, 2007	23.35	23.46	23.07	23.22	5,253,341	+0.15(+0.66%)
Aug 02, 2007	23.12	23.37	22.98	23.07	4,950,657	+0.03(+0.13%)
Aug 01, 2007	23.22	23.28	22.70	23.04	4,493,564	-0.22(-0.96%)
Jul 31, 2007	24.03	24.03	23.26	23.26	4,370,200	+0.19(+0.82%)
Jul 30, 2007	22.36	23.19	22.17	23.07	4,318,756	+0.74(+3.33%)
Jul 27, 2007	22.61	22.98	21.67	22.33	6,715,773	-0.41(-1.80%)
Jul 26, 2007	23.10	23.20	22.58	22.74	4,447,951	-0.78(-3.33%)
Jul 25, 2007	23.89	23.94	23.19	23.52	3,594,155	-0.14(-0.59%)
Jul 24, 2007	24.07	24.07	23.58	23.66	3,715,436	-0.42(-1.73%)
Jul 23, 2007	24.16	24.48	23.93	24.07	4,071,027	+0.74(+3.16%)
Jul 20, 2007	23.73	23.75	23.21	23.34	3,817,734	-0.42(-1.75%)
Jul 19, 2007	23.34	23.82	23.33	23.75	3,466,229	+0.50(+2.15%)
Jul 18, 2007	23.26	23.31	23.02	23.25	2,446,580	-0.07(-0.32%)
Jul 17, 2007	23.14	23.81	23.13	23.33	4,104,911	+0.42(+1.81%)
Jul 16, 2007	23.00	23.28	22.86	22.91	1,587,689	-0.11(-0.47%)
Jul 13, 2007	22.93	23.05	22.80	23.02	1,449,188	+0.09(+0.40%)
Jul 12, 2007	22.65	22.96	22.53	22.93	1,625,858	+0.40(+1.79%)
Jul 11, 2007	22.39	22.68	22.38	22.53	1,503,068	+0.14(+0.62%)
Jul 10, 2007	22.83	22.86	22.39	22.39	2,218,505	-0.63(-2.73%)
Jul 09, 2007	23.08	23.09	22.79	23.02	1,564,907	+0.05(+0.24%)
Jul 06, 2007	22.89	22.99	22.60	22.96	1,740,955	+0.06(+0.25%)
Jul 05, 2007	22.68	23.00	22.64	22.90	2,183,887	+0.32(+1.42%)
Jul 03, 2007	22.60	22.82	22.55	22.58	1,418,742	-0.02(-0.07%)
Jul 02, 2007	21.94	22.64	21.92	22.60	2,827,981	+0.86(+3.95%)
Jun 29, 2007	21.90	22.20	21.62	21.74	2,370,217	-0.09(-0.43%)
Jun 28, 2007	21.75	22.06	21.66	21.84	2,006,525	+0.09(+0.42%)
Jun 27, 2007	21.85	21.82	21.52	21.75	1,968,782	-0.11(-0.50%)
Jun 26, 2007	22.35	22.58	21.84	21.85	3,634,584	-0.02(-0.11%)
Jun 25, 2007	21.95	22.16	21.77	21.88	2,466,452	-0.07(-0.32%)
Jun 22, 2007	22.22	22.41	21.95	21.95	3,312,371	-0.38(-1.71%)
Jun 21, 2007	22.07	22.36	21.87	22.33	2,331,826	+0.27(+1.21%)
Jun 20, 2007	22.17	22.47	22.05	22.06	2,938,084	-0.11(-0.49%)
Jun 19, 2007	22.02	22.17	21.92	22.17	2,049,557	+0.09(+0.43%)
Jun 18, 2007	21.94	22.12	21.87	22.08	2,655,519	+0.23(+1.04%)
Jun 15, 2007	21.89	22.05	21.82	21.85	2,880,979	+0.01(+0.03%)
Jun 14, 2007	21.79	22.03	21.76	21.84	2,187,437	+0.05(+0.25%)
Jun 13, 2007	21.50	21.80	21.34	21.79	1,620,236	+0.32(+1.48%)
Jun 12, 2007	21.46	21.74	21.44	21.47	3,233,667	-0.04(-0.20%)
Jun 11, 2007	21.60	21.66	21.36	21.52	1,463,716	-0.08(-0.36%)
Jun 08, 2007	21.40	21.60	21.30	21.59	2,022,336	+0.20(+0.92%)
Jun 07, 2007	21.80	21.91	21.40	21.40	2,176,365	-0.54(-2.45%)
Jun 06, 2007	22.22	22.23	21.89	21.93	1,778,532	-0.30(-1.35%)
Jun 05, 2007	22.39	22.39	22.20	22.24	1,586,210	-0.16(-0.69%)
Jun 04, 2007	22.40	22.48	22.33	22.39	1,090,020	-0.03(-0.14%)

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.