Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Eastman Chemical (NY: EMN )

100.23 +1.18 (+1.19%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	8.681	9.127	8.435	8.841	0	-0.47(-5.08%)
Jan 29, 2009	9.651	9.706	9.287	9.314	2,920,532	-0.48(-4.87%)
Jan 28, 2009	9.427	9.890	9.355	9.791	3,337,947	+0.54(+5.82%)
Jan 27, 2009	9.440	9.498	9.096	9.253	4,026,713	-0.16(-1.74%)
Jan 26, 2009	9.699	9.917	9.307	9.416	3,642,764	-0.23(-2.37%)
Jan 23, 2009	9.423	9.757	9.287	9.645	0	-0.09(-0.94%)
Jan 22, 2009	9.767	9.921	9.502	9.737	3,068,592	-0.25(-2.52%)
Jan 21, 2009	9.594	9.989	9.440	9.989	3,584,378	+0.59(+6.27%)
Jan 20, 2009	10.28	10.28	9.382	9.399	4,113,995	-0.89(-8.64%)
Jan 16, 2009	10.31	10.49	10.04	10.29	0	+0.09(+0.90%)
Jan 15, 2009	9.979	10.30	9.648	10.20	3,670,796	+0.16(+1.56%)
Jan 14, 2009	10.37	10.38	9.955	10.04	3,190,862	-0.51(-4.87%)
Jan 13, 2009	10.50	10.81	10.46	10.55	3,860,197	-0.03(-0.32%)
Jan 12, 2009	10.89	10.96	10.46	10.59	2,940,533	-0.39(-3.54%)
Jan 09, 2009	11.21	11.34	10.85	10.98	3,092,382	-0.27(-2.39%)
Jan 08, 2009	10.96	11.33	10.80	11.25	4,123,725	+0.29(+2.64%)
Jan 07, 2009	11.39	11.44	10.91	10.96	4,146,448	-0.52(-4.51%)
Jan 06, 2009	11.37	11.63	11.08	11.47	3,949,665	+0.22(+1.97%)
Jan 05, 2009	11.28	11.52	10.98	11.25	3,384,501	-0.00(-0.03%)
Jan 02, 2009	10.85	11.27	10.70	11.26	0	+0.45(+4.19%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Eastman Chemical (NY: EMN )

Historical Prices