Eastman Chemical (NY: EMN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	20.60	20.72	20.35	20.38	0	-0.27(-1.33%)
Aug 28, 2008	20.77	20.77	20.45	20.66	2,022,329	+0.06(+0.31%)
Aug 27, 2008	20.48	20.67	20.37	20.59	1,916,190	+0.15(+0.73%)
Aug 26, 2008	20.24	20.57	20.16	20.44	2,162,927	+0.18(+0.88%)
Aug 25, 2008	20.41	20.47	20.09	20.26	2,455,448	-0.27(-1.30%)
Aug 22, 2008	20.63	20.73	20.31	20.53	0	+0.01(+0.03%)
Aug 21, 2008	20.24	20.62	20.18	20.52	1,186,087	+0.16(+0.80%)
Aug 20, 2008	20.34	20.46	20.12	20.36	1,672,280	+0.07(+0.35%)
Aug 19, 2008	20.21	20.52	20.21	20.29	2,221,893	-0.23(-1.10%)
Aug 18, 2008	20.69	20.82	20.47	20.52	2,360,173	-0.05(-0.23%)
Aug 15, 2008	20.50	20.70	20.44	20.57	0	+0.07(+0.35%)
Aug 14, 2008	20.59	20.71	20.29	20.49	2,187,427	-0.17(-0.83%)
Aug 13, 2008	20.15	20.76	20.15	20.67	2,856,520	+0.42(+2.09%)
Aug 12, 2008	20.25	20.36	19.91	20.24	4,327,259	-0.03(-0.17%)
Aug 11, 2008	20.30	20.53	20.11	20.28	3,930,990	-0.09(-0.43%)
Aug 08, 2008	19.87	20.50	19.66	20.37	2,827,361	+0.50(+2.50%)
Aug 07, 2008	19.89	20.39	19.64	19.87	4,257,722	-0.09(-0.46%)
Aug 06, 2008	19.98	20.13	19.85	19.96	4,031,790	-0.04(-0.20%)
Aug 05, 2008	19.64	20.07	19.59	20.00	4,679,377	+0.44(+2.26%)
Aug 04, 2008	20.00	20.18	19.33	19.56	3,653,171	-0.56(-2.80%)
Aug 01, 2008	20.17	20.42	20.00	20.12	4,535,947	-0.14(-0.68%)
Jul 31, 2008	20.07	20.42	20.05	20.26	5,814,559	+0.01(+0.03%)
Jul 30, 2008	19.20	20.33	19.19	20.25	8,060,418	+0.12(+0.59%)
Jul 29, 2008	20.14	20.95	19.87	20.14	7,019,702	-0.31(-1.54%)
Jul 28, 2008	20.33	20.86	20.18	20.45	7,265,654	+0.13(+0.63%)
Jul 25, 2008	21.95	21.97	20.12	20.32	8,047,041	-2.11(-9.40%)
Jul 24, 2008	22.67	22.97	22.36	22.43	3,399,667	-0.32(-1.41%)
Jul 23, 2008	22.91	22.92	22.44	22.75	2,084,224	-0.08(-0.36%)
Jul 22, 2008	23.03	23.10	22.25	22.83	3,133,534	-0.31(-1.36%)
Jul 21, 2008	23.30	23.34	22.93	23.15	1,730,701	+0.00(+0.01%)
Jul 18, 2008	22.96	23.47	22.96	23.14	2,146,469	-0.10(-0.45%)
Jul 17, 2008	22.89	23.29	22.76	23.25	4,164,744	+0.40(+1.73%)
Jul 16, 2008	22.58	22.87	22.14	22.85	2,014,581	+0.31(+1.38%)
Jul 15, 2008	22.45	22.90	22.13	22.54	2,411,072	-0.07(-0.30%)
Jul 14, 2008	22.82	22.92	22.44	22.61	2,563,211	+0.05(+0.22%)
Jul 11, 2008	22.50	22.77	22.14	22.56	1,889,061	-0.14(-0.60%)
Jul 10, 2008	23.11	23.32	22.43	22.69	3,268,293	+0.18(+0.81%)
Jul 09, 2008	22.47	22.88	22.37	22.51	3,295,446	-0.16(-0.72%)
Jul 08, 2008	22.34	22.73	21.93	22.67	3,387,651	+0.23(+1.04%)
Jul 07, 2008	22.36	22.75	22.24	22.44	3,401,200	+0.18(+0.80%)
Jul 04, 2008	22.32	22.61	21.82	22.26	3,336,859	+0.00(+0.00%)
Jul 03, 2008	22.32	22.61	21.82	22.26	3,336,859	-0.08(-0.35%)
Jul 02, 2008	23.11	23.22	22.34	22.34	3,952,964	-0.81(-3.49%)
Jul 01, 2008	23.05	23.22	22.70	23.15	2,440,438	-0.12(-0.52%)
Jun 30, 2008	23.24	23.56	23.15	23.27	1,992,788	+0.05(+0.22%)
Jun 27, 2008	23.42	23.56	23.15	23.22	2,696,668	-0.18(-0.77%)
Jun 26, 2008	23.98	24.11	23.40	23.40	1,833,570	-0.82(-3.38%)
Jun 25, 2008	24.03	24.46	23.97	24.21	1,880,725	+0.22(+0.92%)
Jun 24, 2008	24.42	24.48	23.89	23.99	2,536,962	-0.48(-1.95%)
Jun 23, 2008	24.39	24.54	24.17	24.47	1,734,672	+0.11(+0.46%)
Jun 20, 2008	24.78	24.88	24.07	24.36	4,361,778	-0.53(-2.13%)
Jun 19, 2008	25.03	25.20	24.79	24.89	2,125,055	-0.12(-0.50%)
Jun 18, 2008	25.40	25.45	24.89	25.02	2,553,670	-0.45(-1.77%)
Jun 17, 2008	25.40	25.62	25.26	25.46	1,554,049	+0.07(+0.29%)
Jun 16, 2008	25.59	25.59	25.23	25.39	2,022,213	-0.17(-0.65%)
Jun 13, 2008	25.29	25.61	25.02	25.56	1,715,333	+0.60(+2.40%)
Jun 12, 2008	24.90	25.13	24.76	24.96	1,381,779	+0.05(+0.22%)
Jun 11, 2008	25.14	25.24	24.84	24.90	2,615,454	-0.24(-0.94%)
Jun 10, 2008	24.88	25.25	24.71	25.14	1,968,429	-0.19(-0.75%)
Jun 09, 2008	25.30	25.50	25.11	25.33	1,938,007	-0.01(-0.04%)
Jun 06, 2008	25.59	26.07	25.32	25.34	2,487,572	-0.68(-2.62%)
Jun 05, 2008	25.51	26.02	25.36	26.02	2,518,992	+0.33(+1.28%)
Jun 04, 2008	25.29	25.95	25.28	25.69	1,983,312	+0.31(+1.21%)
Jun 03, 2008	26.13	26.13	25.04	25.39	2,146,458	-0.20(-0.78%)

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.