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
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Eastman Chemical (NY: EMN )

100.22 +0.64 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 67.71 68.63 67.45 68.50 1,036,532 +0.79(+1.16%)
Dec 30, 2019 67.70 68.16 67.38 67.71 644,309 +0.01(+0.01%)
Dec 27, 2019 68.50 68.50 67.60 67.70 747,835 -0.45(-0.66%)
Dec 26, 2019 68.42 68.42 67.63 68.15 326,741 -0.14(-0.20%)
Dec 24, 2019 68.39 68.48 67.98 68.29 187,913 +0.09(+0.13%)
Dec 23, 2019 67.84 68.30 67.45 68.20 590,004 +0.30(+0.45%)
Dec 20, 2019 69.37 69.37 67.83 67.90 3,304,684 -1.16(-1.68%)
Dec 19, 2019 69.16 69.50 68.59 69.06 1,146,891 +0.13(+0.19%)
Dec 18, 2019 68.63 68.99 68.08 68.93 1,013,008 +0.31(+0.45%)
Dec 17, 2019 68.20 68.71 68.00 68.62 1,535,418 +0.41(+0.61%)
Dec 16, 2019 68.71 69.05 68.04 68.20 1,235,290 +0.30(+0.45%)
Dec 13, 2019 68.78 69.30 67.59 67.90 1,186,030 -0.62(-0.91%)
Dec 12, 2019 65.98 68.65 65.79 68.52 1,459,507 +2.50(+3.79%)
Dec 11, 2019 65.71 66.21 65.46 66.02 839,359 +0.67(+1.02%)
Dec 10, 2019 66.06 66.15 65.08 65.35 890,270 -0.99(-1.50%)
Dec 09, 2019 66.67 66.77 66.01 66.35 821,229 -0.08(-0.12%)
Dec 06, 2019 65.85 66.85 65.28 66.42 1,480,119 +1.55(+2.39%)
Dec 05, 2019 64.79 65.13 64.33 64.87 1,293,903 +0.57(+0.89%)
Dec 04, 2019 65.46 66.03 64.26 64.30 1,951,892 -0.43(-0.66%)
Dec 03, 2019 65.91 66.14 64.54 64.73 1,614,108 -2.45(-3.65%)
Dec 02, 2019 67.55 68.39 67.17 67.18 1,086,080 +0.01(+0.01%)
Nov 29, 2019 67.46 67.77 67.09 67.17 347,803 -0.62(-0.91%)
Nov 27, 2019 67.40 67.92 66.90 67.79 791,862 +0.58(+0.87%)
Nov 26, 2019 67.80 68.13 67.17 67.20 1,273,578 -0.64(-0.95%)
Nov 25, 2019 66.87 67.96 66.47 67.85 1,080,817 +1.35(+2.02%)
Nov 22, 2019 66.96 67.77 66.40 66.50 1,154,833 +0.02(+0.03%)
Nov 21, 2019 66.05 66.76 65.58 66.48 892,275 +0.60(+0.91%)
Nov 20, 2019 66.68 67.14 65.61 65.88 1,013,140 -1.36(-2.03%)
Nov 19, 2019 68.28 68.28 66.84 67.25 876,342 -0.69(-1.02%)
Nov 18, 2019 67.97 67.97 66.82 67.94 1,071,206 -0.34(-0.50%)
Nov 15, 2019 69.00 69.03 68.06 68.28 918,569 -0.14(-0.20%)
Nov 14, 2019 68.27 68.88 68.01 68.42 979,587 -0.12(-0.18%)
Nov 13, 2019 69.66 69.73 68.48 68.54 1,068,876 -2.05(-2.90%)
Nov 12, 2019 70.91 71.38 70.20 70.59 1,326,471 -0.27(-0.39%)
Nov 11, 2019 71.27 71.48 70.55 70.86 862,968 -1.05(-1.45%)
Nov 08, 2019 70.61 71.99 70.02 71.91 1,878,442 +0.81(+1.13%)
Nov 07, 2019 70.32 71.22 69.90 71.10 1,953,220 +1.60(+2.31%)
Nov 06, 2019 69.40 69.80 68.65 69.50 1,060,475 -0.21(-0.31%)
Nov 05, 2019 69.73 70.50 69.40 69.72 1,679,850 +0.29(+0.42%)
Nov 04, 2019 68.57 69.46 68.27 69.42 1,186,911 +1.74(+2.57%)
Nov 01, 2019 65.87 68.02 65.50 67.68 1,133,832 +2.51(+3.85%)
Oct 31, 2019 65.89 65.99 64.17 65.17 1,085,324 -0.99(-1.50%)
Oct 30, 2019 66.41 66.41 65.28 66.17 1,153,626 -0.81(-1.22%)
Oct 29, 2019 66.60 67.70 66.34 66.98 1,088,348 +0.00(+0.00%)
Oct 28, 2019 65.84 67.71 65.58 66.98 2,814,352 +1.60(+2.45%)
Oct 25, 2019 62.73 66.23 61.46 65.38 3,784,302 +1.05(+1.64%)
Oct 24, 2019 64.81 65.11 63.46 64.32 1,579,075 +0.20(+0.31%)
Oct 23, 2019 63.74 64.20 63.03 64.13 1,015,337 +0.51(+0.79%)
Oct 22, 2019 63.01 63.88 61.87 63.62 747,804 +0.52(+0.83%)
Oct 21, 2019 63.51 63.69 62.81 63.10 1,121,995 +0.45(+0.73%)
Oct 18, 2019 62.27 62.82 62.22 62.64 923,120 +0.32(+0.51%)
Oct 17, 2019 62.90 63.18 61.86 62.33 750,799 -0.28(-0.45%)
Oct 16, 2019 63.11 64.24 62.55 62.61 1,148,839 +0.11(+0.18%)
Oct 15, 2019 62.09 63.27 61.83 62.50 840,112 +0.54(+0.87%)
Oct 14, 2019 61.48 62.19 60.83 61.96 1,117,934 -0.27(-0.44%)
Oct 11, 2019 61.08 63.01 61.08 62.23 1,252,022 +2.42(+4.04%)
Oct 10, 2019 59.85 60.48 59.24 59.82 1,030,716 +0.38(+0.63%)
Oct 09, 2019 59.53 59.80 58.89 59.44 1,075,617 +0.61(+1.03%)
Oct 08, 2019 59.86 59.86 58.83 58.83 1,190,562 -1.52(-2.51%)
Oct 07, 2019 60.76 61.22 60.11 60.35 723,498 -0.57(-0.93%)
Oct 04, 2019 60.65 61.20 60.19 60.91 918,686 +0.21(+0.35%)
Oct 03, 2019 59.88 60.72 59.24 60.70 925,599 +0.62(+1.03%)
Oct 02, 2019 60.53 61.02 59.71 60.08 1,102,916 -1.36(-2.22%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.