Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DuPont USA (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 32.45 33.28 32.40 32.61 10,724,234 +0.29(+0.90%)
Jan 28, 2010 33.02 33.20 32.32 32.32 7,818,680 -0.54(-1.64%)
Jan 27, 2010 32.78 33.23 32.25 32.86 7,409,170 +0.06(+0.18%)
Jan 26, 2010 32.54 33.74 32.53 32.80 10,332,242 -0.02(-0.06%)
Jan 25, 2010 33.00 33.44 32.54 32.82 7,036,608 +0.32(+0.98%)
Jan 22, 2010 33.00 33.68 32.25 32.50 8,180,072 -0.65(-1.96%)
Jan 21, 2010 34.51 34.65 33.10 33.15 9,021,641 -1.37(-3.97%)
Jan 20, 2010 34.71 34.85 34.03 34.52 6,107,445 -0.32(-0.92%)
Jan 19, 2010 33.94 34.87 33.92 34.84 5,674,720 +0.83(+2.44%)
Jan 15, 2010 34.01 34.01 34.01 34.01 7,039,200 -0.08(-0.23%)
Jan 14, 2010 34.36 34.46 33.90 34.09 4,373,335 -0.21(-0.61%)
Jan 13, 2010 34.09 34.50 33.96 34.30 5,206,693 +0.30(+0.88%)
Jan 12, 2010 34.00 34.49 33.67 34.00 6,302,521 -0.26(-0.76%)
Jan 11, 2010 34.31 34.48 34.05 34.26 5,599,436 +0.32(+0.94%)
Jan 08, 2010 34.28 34.33 33.83 33.94 5,511,212 -0.45(-1.31%)
Jan 07, 2010 33.89 34.42 33.76 34.39 5,224,892 +0.35(+1.03%)
Jan 06, 2010 33.85 34.30 33.72 34.04 7,189,598 +0.11(+0.32%)
Jan 05, 2010 34.35 34.45 33.54 33.93 8,743,085 -0.33(-0.96%)
Jan 04, 2010 33.98 34.74 33.97 34.26 5,714,710 +0.59(+1.75%)
Dec 31, 2009 33.80 33.67 33.67 33.67 4,564,200 -0.38(-1.12%)
Dec 30, 2009 33.76 34.15 33.58 34.05 4,141,183 +0.17(+0.50%)
Dec 29, 2009 33.56 34.04 33.56 33.88 4,827,731 +0.18(+0.53%)
Dec 28, 2009 33.42 33.73 33.40 33.70 3,813,746 +0.28(+0.84%)
Dec 24, 2009 33.00 33.54 33.00 33.42 2,252,465 +0.36(+1.09%)
Dec 23, 2009 32.81 33.09 32.55 33.06 3,889,892 +0.36(+1.10%)
Dec 22, 2009 32.30 32.75 32.26 32.70 5,589,557 +0.36(+1.11%)
Dec 21, 2009 31.91 32.58 31.90 32.34 5,021,526 +0.47(+1.47%)
Dec 18, 2009 32.21 32.36 31.65 31.87 8,861,946 -0.14(-0.44%)
Dec 17, 2009 32.40 32.46 31.95 32.01 5,727,483 -0.77(-2.35%)
Dec 16, 2009 32.51 32.90 32.34 32.78 5,225,280 +0.59(+1.83%)
Dec 15, 2009 32.69 33.11 32.06 32.19 6,289,534 -0.51(-1.56%)
Dec 14, 2009 32.65 32.86 32.65 32.70 5,661,084 +0.47(+1.46%)
Dec 11, 2009 32.14 32.33 31.71 32.23 6,675,765 +0.32(+1.00%)
Dec 10, 2009 31.80 32.09 31.60 31.91 7,720,497 +0.32(+1.01%)
Dec 09, 2009 31.70 31.79 31.02 31.59 10,750,630 -0.04(-0.13%)
Dec 08, 2009 32.31 32.34 31.53 31.63 8,220,680 -0.77(-2.38%)
Dec 07, 2009 32.20 32.73 32.12 32.40 9,269,074 +0.06(+0.19%)
Dec 04, 2009 34.30 34.50 32.02 32.34 25,644,052 -2.49(-7.15%)
Dec 03, 2009 35.38 35.62 34.77 34.83 4,649,138 -0.55(-1.55%)
Dec 02, 2009 35.15 35.45 35.09 35.38 5,498,020 +0.28(+0.80%)
Dec 01, 2009 35.04 35.34 34.96 35.10 5,031,983 +0.52(+1.50%)
Nov 30, 2009 34.47 34.65 34.01 34.58 5,132,865 +0.18(+0.52%)
Nov 27, 2009 34.06 34.85 33.99 34.40 2,594,556 -0.75(-2.13%)
Nov 25, 2009 34.79 35.31 34.68 35.15 3,949,248 +0.48(+1.38%)
Nov 24, 2009 34.75 35.14 34.46 34.67 5,049,495 -0.09(-0.26%)
Nov 23, 2009 34.79 35.27 34.60 34.76 4,990,684 +0.25(+0.72%)
Nov 20, 2009 34.42 34.73 34.22 34.51 5,893,200 -0.09(-0.26%)
Nov 19, 2009 35.12 35.12 34.17 34.60 5,314,144 -0.65(-1.84%)
Nov 18, 2009 35.26 35.35 34.75 35.25 5,077,021 -0.04(-0.11%)
Nov 17, 2009 34.32 35.33 34.28 35.29 6,111,194 +0.35(+1.00%)
Nov 16, 2009 34.60 35.19 34.48 34.94 6,350,396 +0.63(+1.84%)
Nov 13, 2009 34.31 34.47 33.99 34.31 6,278,265 +0.44(+1.30%)
Nov 12, 2009 34.14 34.45 33.75 33.87 7,883,352 -0.24(-0.70%)
Nov 11, 2009 34.03 34.32 33.80 34.11 4,872,658 +0.35(+1.04%)
Nov 10, 2009 33.92 33.97 33.20 33.76 8,208,401 -0.85(-2.46%)
Nov 09, 2009 33.72 34.65 33.56 34.61 6,878,508 +1.23(+3.68%)
Nov 06, 2009 33.05 33.71 32.77 33.38 4,876,593 +0.23(+0.69%)
Nov 05, 2009 32.47 33.43 32.46 33.15 6,505,369 +0.96(+2.98%)
Nov 04, 2009 32.85 33.15 32.09 32.19 7,987,080 -0.36(-1.11%)
Nov 03, 2009 31.75 32.94 31.65 32.55 7,693,891 +0.28(+0.87%)
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.