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 (%)
Dec 31, 2008	10.39	10.85	10.32	10.80	3,259,360	+0.41(+3.93%)
Dec 30, 2008	9.887	10.43	9.788	10.39	2,955,644	+0.50(+5.03%)
Dec 29, 2008	10.06	10.06	9.638	9.897	3,212,733	-0.07(-0.68%)
Dec 26, 2008	9.743	9.989	9.713	9.965	0	+0.24(+2.42%)
Dec 24, 2008	9.628	9.829	9.628	9.730	920,555	+0.17(+1.78%)
Dec 23, 2008	9.757	9.938	9.519	9.559	1,985,129	-0.15(-1.58%)
Dec 22, 2008	10.02	10.12	9.505	9.713	1,895,409	-0.35(-3.49%)
Dec 19, 2008	10.23	10.41	10.02	10.06	3,763,516	-0.12(-1.14%)
Dec 18, 2008	10.78	10.78	10.09	10.18	3,224,039	-0.50(-4.69%)
Dec 17, 2008	10.61	10.83	10.48	10.68	3,659,119	+0.05(+0.48%)
Dec 16, 2008	10.36	10.69	10.15	10.63	3,017,517	+0.61(+6.09%)
Dec 15, 2008	10.15	10.39	9.812	10.02	3,036,644	-0.04(-0.44%)
Dec 12, 2008	9.651	10.19	9.321	10.06	0	+0.29(+2.93%)
Dec 11, 2008	10.27	10.29	9.679	9.778	3,370,878	-0.59(-5.69%)
Dec 10, 2008	10.27	10.52	10.09	10.37	4,292,180	+0.15(+1.50%)
Dec 09, 2008	10.57	10.91	10.15	10.21	3,873,957	-0.61(-5.63%)
Dec 08, 2008	10.09	10.92	9.850	10.82	4,317,893	+1.00(+10.24%)
Dec 05, 2008	9.369	9.883	8.987	9.818	0	+0.43(+4.57%)
Dec 04, 2008	9.532	9.914	9.243	9.389	3,808,708	-0.42(-4.27%)
Dec 03, 2008	9.559	10.07	9.175	9.808	4,140,677	+0.27(+2.86%)
Dec 02, 2008	9.365	10.30	9.232	9.536	7,928,366	-0.78(-7.56%)

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