Eastman Chemical (EMN)

47.62 +0.62  +1.32%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Eastman Chemical Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 47.88 48.11 47.25 47.62 3064991
May 24, 2012 46.09 47.01 45.89 47.00 3226574
May 23, 2012 44.79 46.24 44.00 45.99 2137572
May 22, 2012 46.13 46.43 45.17 45.47 1741312
May 21, 2012 44.28 45.99 44.12 45.87 2234781
May 18, 2012 44.56 45.00 44.00 44.24 1985369
May 17, 2012 46.41 46.44 44.42 44.43 2296387
May 16, 2012 47.38 48.15 46.30 46.33 1813790
May 15, 2012 48.29 48.54 47.10 47.25 1647148
May 14, 2012 48.85 48.88 48.20 48.25 1724126
May 11, 2012 49.52 50.16 49.42 49.68 1166711
May 10, 2012 50.87 51.04 49.87 50.00 1376578
May 9, 2012 49.80 50.85 49.37 50.14 2285312
May 8, 2012 50.78 50.83 49.58 50.63 2687757
May 7, 2012 50.46 51.59 50.38 51.23 2104082
May 4, 2012 52.56 52.60 50.66 50.71 2107827
May 3, 2012 54.08 54.35 52.66 52.90 2117089
May 2, 2012 54.00 54.20 53.36 54.11 2387026
May 1, 2012 53.99 55.31 53.48 54.39 2416184
April 30, 2012 54.06 54.12 53.16 53.97 1475706
April 27, 2012 53.04 55.53 52.97 54.05 2859106
April 26, 2012 53.33 54.38 52.77 54.21 1854654
April 25, 2012 52.55 54.00 52.48 53.92 2258339
April 24, 2012 51.99 52.49 51.15 51.78 1710278
April 23, 2012 52.00 52.29 51.30 52.22 1380353
April 20, 2012 52.98 53.28 52.72 52.76 1099521
April 19, 2012 52.98 53.38 52.30 52.75 1087289
April 18, 2012 53.07 53.32 52.65 52.91 1146918
April 17, 2012 53.06 53.95 52.98 53.55 1513429
April 16, 2012 52.57 52.77 51.76 52.45 1325091
April 13, 2012 52.44 52.91 52.00 52.14 1515282
April 12, 2012 50.94 53.09 50.94 52.77 1998500
April 11, 2012 50.70 51.17 50.31 50.92 2306670
April 10, 2012 51.66 51.87 49.70 49.91 2609795
April 9, 2012 51.66 51.82 51.03 51.66 2670007
April 5, 2012 52.53 53.79 52.00 52.08 2350841
April 4, 2012 52.69 52.93 52.36 52.81 1942096
April 3, 2012 52.72 53.38 52.69 53.34 2979831
April 2, 2012 51.64 52.89 51.29 52.81 3314031
March 30, 2012 51.64 51.84 51.07 51.69 2303755
March 29, 2012 50.56 51.30 50.20 51.22 1781748
March 28, 2012 51.85 51.91 50.40 51.12 2096286
March 27, 2012 52.08 52.41 51.89 51.97 1922123
March 26, 2012 51.87 52.42 51.67 51.93 1473884
March 23, 2012 51.03 51.61 50.30 51.22 345818
March 22, 2012 51.09 51.42 50.48 50.82 1086591
March 21, 2012 51.51 51.80 51.33 51.47 1372500
March 20, 2012 51.90 52.12 51.14 51.49 1417557
March 19, 2012 51.90 52.12 51.43 51.86 1342702
March 16, 2012 52.16 52.44 51.67 52.03 1764948
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

EMN News

Benzinga's Top Upgrades
May 25, 8:01AM Benzinga
$EMN - I don't think I am interested in this, but we might bounce here. http://chart.ly/8y9sni6
about 9 days ago by AffluenzaVirus
$SPY http://stks.co/3ozg Recap of previous posts $V $BAC $PNW $VSI $CSTR $EMN
about 14 days ago by gregnb
Looks heavy $EMN http://chart.ly/sllmlo2
about 15 days ago by TAtrader22
$EMN http://stks.co/3ndy SHORT - Entry: $50-50.50. Target: $45. Looking for this to fill the gap with dollar strengthening
about 16 days ago by gregnb
$EMN filed latest Quarterly Report http://stks.co/3li1
about 19 days ago by MarketBrief
Eastman Board Declares Dividend
May 03, 1:07PM ACN Newswire
Mixed 1Q for Methanex
May 01, 8:54AM
3 Stocks Set to Soar
Apr 27, 3:06PM
$EMN cruisinggg
about 32 days ago by jmaula
Listen to $EMN Q1 2012 earnings call - live at 08:00 AM, ondemand after - http://stks.co/3Xzq
about 32 days ago by earningscast
Eastman Announces First-Quarter 2012 Financial Results
Apr 26, 5:18PM Thomson Reuters ONE
Most positions we've had on for a long time, holding $CF $AGU $CLR $PXD $EMN $COV $AGN $BEAV most have triggered already, trading around
about 32 days ago by HCPG
@OptionsHawk Do you still feel strong about $EMN Bullish options today
about 32 days ago by drofrx
$EMN "TBF" snd a Float Box Breakout over 55.14 http://stks.co/3WdV
about 33 days ago by GoofyGolfa
Notable Earnings Release after Thursday's close: $EMN, $KLAC, $SBUX, $WDC
about 33 days ago by MilionCapital
$AKAM and $EMN both looking good into EPS
about 33 days ago by SteelerTrader
$EMN Chemicals are in a secular bull market. $CYT, $PPG, $WLK, $SHW, $VAL,
about 34 days ago by davevermilion
$EMN is flat on the year, but 21% cheaper, and expected to beat. New 52-week high likely next week. http://chart.ly/v4ou8xg
about 39 days ago by eWhispers
@OptionsHawk which would be your preferred play on the strength of the coatings markets $EMN $APD $ASH. Also any thoughts on $KRO (paints)
about 40 days ago by sld1986
HIGH $CALL VOLU $PPG 350% $IBKR 325% $TJX 242% $KSS 196% $BTU 184% $LEN 183% $AVP 175% $AIG 173% $EMN 152% $TAP 137%
about 54 days ago by livevol_pro
$EMN long
about 55 days ago by stepan_romankov
RT @JFDI Wish I would've had this one on my watch list. $FMC http://stks.co/36xf >== $EMN is similar
about 62 days ago by DMAugustine
$EMN filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/2zNF
about 69 days ago by MarketBrief
$EMN http://stks.co/2vAf trading in a very narrow range- Watch for volume > 52.50-.70 to get long- next resistance @ 55
about 72 days ago by SteelerTrader
Nice cup and handle setup in $ASH. Very similar structure to $EMN... http://chart.ly/4l8drb8
about 72 days ago by cupandhandle69
Very nice cup and handle setup in $EMN http://chart.ly/am9t2mi
about 72 days ago by cupandhandle69

Recent Quotes

Symbol Price Chg Chg % Market Cap
EMN 47.62 +0.62 +1.32% 6.569B
EMITF 2.20 +0.00 +0.00% 54.76M
EMIF 29.85 +0.23 +0.79%
EMI 13.53 +0.05 +0.37%
EMFN 21.58 -0.26 -1.19%
EMF 16.59 -0.05 -0.30%
EMEY 40.02 +0.00 +0.00%
EME 28.00 +0.08 +0.29% 1.864B
EMCI 20.24 +0.32 +1.61% 260.69M
EMC 24.24 +0.01 +0.04% 50.22B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close