EMN: Historical Prices for EASTMAN CHEM CO

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	58.22	58.95	57.77	58.76	870,300	58.76
19-Nov-09	58.94	58.97	57.77	58.73	1,077,400	58.73
18-Nov-09	59.84	59.90	58.93	59.58	1,452,300	59.58
17-Nov-09	60.27	60.45	59.00	59.68	1,885,300	59.68
16-Nov-09	59.63	59.96	58.96	59.87	1,344,900	59.87
13-Nov-09	58.38	59.10	57.81	58.76	988,200	58.76
12-Nov-09	59.55	59.83	58.27	58.62	1,233,700	58.62
11-Nov-09	58.63	59.30	58.25	59.30	1,166,900	59.30
10-Nov-09	58.92	59.13	57.48	58.09	1,945,200	58.09
9-Nov-09	56.62	59.45	55.69	59.32	1,203,100	59.32
6-Nov-09	56.04	57.00	55.47	56.49	857,800	56.49
5-Nov-09	55.37	56.52	54.89	56.52	818,500	56.52
4-Nov-09	55.94	56.26	54.61	54.84	1,363,700	54.84
3-Nov-09	53.38	55.45	52.86	55.16	1,140,200	55.16
2-Nov-09	53.16	54.40	52.27	53.92	1,388,100	53.92
30-Oct-09	55.06	55.06	52.11	52.51	1,416,700	52.51
29-Oct-09	53.11	55.75	53.04	55.42	954,000	55.42
28-Oct-09	55.43	55.70	52.81	52.87	1,269,900	52.87
27-Oct-09	54.85	56.32	54.32	55.63	1,072,000	55.63
26-Oct-09	55.22	56.89	54.00	54.98	1,342,300	54.98
23-Oct-09	57.55	57.89	54.66	55.14	1,757,500	55.14
22-Oct-09	54.91	56.70	54.13	56.19	1,160,300	56.19
21-Oct-09	56.19	56.68	54.84	54.90	896,300	54.90
20-Oct-09	56.66	56.66	54.92	56.15	874,700	56.15
19-Oct-09	55.73	56.62	55.63	56.38	589,400	56.38
16-Oct-09	55.96	56.19	55.45	55.65	615,400	55.65
15-Oct-09	55.64	56.53	55.52	56.29	1,163,100	56.29
14-Oct-09	54.53	56.17	54.52	56.15	1,128,100	56.15
13-Oct-09	54.46	54.58	52.94	53.90	914,100	53.90
12-Oct-09	54.20	55.06	53.64	54.75	612,800	54.75
9-Oct-09	53.15	53.78	52.94	53.61	665,400	53.61
8-Oct-09	53.04	53.92	52.67	53.03	851,600	53.03
7-Oct-09	52.75	53.06	52.00	52.50	394,200	52.50
6-Oct-09	53.24	53.91	52.03	52.70	751,100	52.70
5-Oct-09	50.44	52.88	50.41	52.57	910,500	52.57
2-Oct-09	50.45	51.12	49.85	50.21	1,228,700	50.21
1-Oct-09	53.53	53.53	51.04	51.17	1,315,800	51.17
30-Sep-09	55.07	55.15	53.14	53.54	1,211,100	53.54
29-Sep-09	55.03	55.61	54.59	55.05	809,300	55.05
28-Sep-09	53.11	55.08	53.11	54.83	836,600	54.83
25-Sep-09	53.44	54.08	52.80	52.99	670,900	52.99
24-Sep-09	55.16	55.16	53.02	53.71	970,500	53.71
23-Sep-09	55.07	55.77	54.58	55.10	1,503,500	55.10
22-Sep-09	55.12	55.87	54.86	55.05	1,152,400	55.05
21-Sep-09	53.72	54.98	53.31	54.52	855,700	54.52
18-Sep-09	55.50	55.63	53.89	54.51	994,200	54.51
17-Sep-09	54.87	55.49	54.67	55.15	1,444,200	55.15
16-Sep-09	55.27	55.88	54.79	55.10	1,143,000	55.10
15-Sep-09	53.06	55.06	52.92	54.69	1,997,100	54.69
14-Sep-09	52.34	52.96	51.91	52.93	1,153,500	52.93
11-Sep-09	52.52	53.59	52.36	52.91	1,467,100	52.91
10-Sep-09	51.85	52.44	50.68	52.36	870,800	52.36
10-Sep-09	$ 0.44 Dividend
9-Sep-09	51.16	52.27	50.49	52.14	1,182,100	51.70
8-Sep-09	50.78	51.54	50.16	51.50	914,400	51.07
4-Sep-09	50.31	50.68	49.66	50.26	1,087,200	49.84
3-Sep-09	50.27	50.79	49.66	50.30	1,077,100	49.88
2-Sep-09	49.77	50.71	49.59	49.89	1,541,000	49.47
1-Sep-09	51.54	52.50	50.24	50.30	916,700	49.88
31-Aug-09	52.69	52.85	51.94	52.16	746,000	51.72
28-Aug-09	53.52	53.69	53.16	53.51	518,500	53.06
27-Aug-09	54.03	54.13	52.84	53.33	762,800	52.88
26-Aug-09	54.15	54.63	53.45	53.75	709,600	53.30
25-Aug-09	54.68	54.73	53.71	54.30	830,900	53.84
24-Aug-09	55.65	55.65	53.49	53.86	953,200	53.41
21-Aug-09	54.57	55.20	54.35	55.02	888,100	54.56
20-Aug-09	52.20	54.01	52.10	53.96	970,100	53.50
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions