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 (%)
Nov 30, 2012 43.46 43.63 43.08 43.14 7,198,725 -0.40(-0.92%)
Nov 29, 2012 43.62 43.75 43.34 43.54 5,401,055 +0.30(+0.69%)
Nov 28, 2012 43.09 43.36 42.63 43.24 8,197,955 -0.20(-0.46%)
Nov 27, 2012 43.19 43.86 43.10 43.44 6,230,099 +0.09(+0.22%)
Nov 26, 2012 43.01 43.38 42.90 43.34 5,630,037 +0.23(+0.52%)
Nov 23, 2012 42.82 43.17 42.70 43.12 2,718,970 +0.70(+1.65%)
Nov 21, 2012 42.84 42.84 42.35 42.42 4,985,681 -0.38(-0.89%)
Nov 20, 2012 42.77 43.06 42.50 42.80 5,078,505 -0.13(-0.30%)
Nov 19, 2012 42.52 43.00 42.39 42.93 5,836,583 +0.98(+2.34%)
Nov 16, 2012 42.15 42.35 41.67 41.95 9,428,717 -0.15(-0.36%)
Nov 15, 2012 42.23 42.67 41.82 42.10 7,168,615 -0.16(-0.38%)
Nov 14, 2012 42.95 43.02 42.21 42.26 7,043,459 -0.65(-1.51%)
Nov 13, 2012 42.73 43.27 42.40 42.91 6,731,122 -0.22(-0.51%)
Nov 12, 2012 43.43 43.57 42.96 43.13 4,765,299 -0.21(-0.48%)
Nov 09, 2012 43.17 43.88 43.02 43.34 5,340,968 +0.08(+0.18%)
Nov 08, 2012 43.88 44.05 43.15 43.26 6,542,378 -0.57(-1.30%)
Nov 07, 2012 44.22 44.35 43.50 43.83 7,201,620 -0.72(-1.62%)
Nov 06, 2012 44.42 44.77 44.17 44.55 5,965,345 +0.22(+0.50%)
Nov 05, 2012 44.04 44.47 43.85 44.33 4,705,986 +0.18(+0.41%)
Nov 02, 2012 45.34 45.44 44.03 44.15 8,599,329 -0.85(-1.89%)
Nov 01, 2012 44.58 45.49 44.50 45.00 6,531,737 +0.48(+1.08%)
Oct 31, 2012 45.23 45.44 44.50 44.52 6,021,833 -0.66(-1.46%)
Oct 26, 2012 45.26 45.18 45.18 45.18 6,191,300 +0.01(+0.02%)
Oct 25, 2012 45.09 45.35 44.93 45.17 6,876,931 +0.26(+0.58%)
Oct 24, 2012 45.31 45.31 44.71 44.91 14,860,091 -0.34(-0.75%)
Oct 23, 2012 46.29 46.62 44.89 45.25 31,457,644 -4.09(-8.29%)
Oct 19, 2012 50.36 50.38 49.07 49.34 6,368,398 -1.08(-2.14%)
Oct 18, 2012 49.80 50.52 49.64 50.42 5,799,182 +0.57(+1.14%)
Oct 17, 2012 49.87 49.98 49.61 49.85 4,177,743 +0.11(+0.22%)
Oct 16, 2012 49.26 49.80 49.12 49.74 4,806,946 +0.73(+1.49%)
Oct 15, 2012 48.68 49.08 48.59 49.01 3,272,190 +0.32(+0.66%)
Oct 12, 2012 48.80 49.32 48.50 48.69 3,881,252 -0.09(-0.18%)
Oct 11, 2012 49.42 49.60 48.76 48.78 4,595,176 -0.34(-0.69%)
Oct 10, 2012 49.54 49.61 49.04 49.12 3,516,709 -0.38(-0.77%)
Oct 09, 2012 50.25 50.25 49.46 49.50 4,149,034 -0.76(-1.51%)
Oct 08, 2012 50.13 50.62 49.95 50.26 2,988,153 -0.09(-0.18%)
Oct 05, 2012 50.14 50.55 50.04 50.35 3,924,092 +0.60(+1.21%)
Oct 04, 2012 49.75 50.22 49.56 49.75 5,136,534 +0.31(+0.63%)
Oct 03, 2012 49.60 49.78 49.15 49.44 5,616,936 -0.06(-0.12%)
Oct 02, 2012 50.42 50.46 49.31 49.50 7,230,729 -0.86(-1.71%)
Oct 01, 2012 50.18 50.96 50.15 50.36 4,514,654 +0.09(+0.18%)
Sep 28, 2012 50.59 50.59 50.16 50.27 4,397,798 -0.57(-1.12%)
Sep 27, 2012 50.78 50.99 50.42 50.84 5,287,339 +0.34(+0.67%)
Sep 26, 2012 50.53 50.75 50.15 50.50 3,397,033 +0.05(+0.10%)
Sep 25, 2012 51.44 51.48 50.44 50.45 3,865,793 -0.74(-1.45%)
Sep 24, 2012 51.20 51.46 50.85 51.19 4,198,937 -0.61(-1.18%)
Sep 21, 2012 52.33 52.33 51.35 51.80 7,883,461 -0.07(-0.13%)
Sep 20, 2012 51.20 51.87 51.19 51.87 3,783,573 +0.25(+0.48%)
Sep 19, 2012 51.41 52.03 51.30 51.62 4,008,686 +0.35(+0.68%)
Sep 18, 2012 51.48 51.60 51.12 51.27 4,062,722 -0.42(-0.81%)
Sep 17, 2012 51.99 52.09 51.48 51.69 12,936,983 -0.55(-1.05%)
Sep 14, 2012 51.13 52.31 51.13 52.24 9,331,433 +1.11(+2.17%)
Sep 13, 2012 50.26 51.14 50.00 51.13 7,334,668 +0.90(+1.79%)
Sep 12, 2012 51.19 51.39 50.06 50.23 6,085,103 -0.82(-1.61%)
Sep 11, 2012 50.74 51.40 50.63 51.05 4,335,345 +0.42(+0.83%)
Sep 10, 2012 50.65 50.93 50.49 50.63 5,148,685 +0.07(+0.14%)
Sep 07, 2012 49.97 50.57 49.82 50.56 5,051,774 +0.71(+1.42%)
Sep 06, 2012 49.24 50.10 49.19 49.85 5,375,913 +1.07(+2.19%)
Sep 05, 2012 48.65 49.05 48.62 48.78 3,776,635 -0.05(-0.10%)
Sep 04, 2012 49.51 49.68 48.72 48.83 5,867,161 -0.92(-1.85%)
Aug 31, 2012 49.93 50.05 49.50 49.75 3,507,893 +0.17(+0.34%)
Aug 30, 2012 50.00 50.15 49.54 49.58 4,477,875 -0.36(-0.72%)
Aug 29, 2012 49.88 50.17 49.68 49.94 2,379,586 -0.01(-0.02%)
Aug 27, 2012 50.49 50.49 49.85 49.95 2,747,687 -0.40(-0.79%)
Aug 24, 2012 50.25 50.51 50.09 50.35 2,667,927 +0.11(+0.22%)
Aug 23, 2012 50.53 50.69 50.19 50.24 3,586,428 -0.55(-1.08%)
Aug 22, 2012 50.14 50.79 50.03 50.79 4,334,100 +0.39(+0.77%)
Aug 21, 2012 50.59 51.05 50.30 50.40 3,492,755 -0.16(-0.32%)
Aug 20, 2012 50.54 50.62 50.20 50.56 2,573,602 -0.09(-0.18%)
Aug 17, 2012 50.59 50.84 50.40 50.65 3,279,780 +0.09(+0.18%)
Aug 16, 2012 50.29 50.73 50.16 50.56 3,043,694 +0.28(+0.56%)
Aug 15, 2012 50.00 50.48 49.94 50.28 2,535,886 +0.14(+0.28%)
Aug 14, 2012 50.35 50.56 49.86 50.14 3,235,202 -0.09(-0.18%)
Aug 13, 2012 50.68 50.68 49.85 50.23 3,057,637 -0.85(-1.66%)
Aug 10, 2012 50.35 51.12 50.22 51.08 4,744,588 +0.54(+1.07%)
Aug 09, 2012 50.31 50.82 50.14 50.54 2,762,807 +0.24(+0.48%)
Aug 08, 2012 50.31 50.60 50.06 50.30 2,994,131 -0.06(-0.12%)
Aug 07, 2012 50.46 50.56 49.98 50.36 3,513,878 +0.20(+0.40%)
Aug 06, 2012 49.70 50.38 49.55 50.16 4,177,187 +0.69(+1.39%)
Aug 03, 2012 49.74 50.04 49.26 49.47 5,625,546 +0.45(+0.92%)
Aug 02, 2012 49.56 49.82 48.68 49.02 6,441,573 -0.92(-1.84%)
Aug 01, 2012 49.94 52.10 49.70 49.94 20,819,872 +0.24(+0.48%)
Jul 31, 2012 49.47 49.90 49.44 49.70 4,889,201 +0.03(+0.06%)
Jul 30, 2012 49.54 50.12 49.46 49.67 4,337,984 -0.04(-0.08%)
Jul 27, 2012 49.22 49.95 48.98 49.71 5,399,507 +0.94(+1.93%)
Jul 26, 2012 48.99 49.33 48.48 48.77 3,953,322 +0.61(+1.27%)
Jul 25, 2012 48.00 48.43 47.74 48.16 5,512,532 +0.42(+0.88%)
Jul 24, 2012 48.71 49.10 47.45 47.74 7,780,178 -0.97(-1.99%)
Jul 23, 2012 47.84 48.93 47.53 48.71 6,306,621 -0.16(-0.33%)
Jul 20, 2012 48.76 49.14 48.20 48.87 5,876,248 -0.33(-0.67%)
Jul 19, 2012 48.87 49.47 48.70 49.20 5,805,630 +0.28(+0.57%)
Jul 18, 2012 48.25 48.98 48.02 48.92 4,093,714 +0.57(+1.18%)
Jul 17, 2012 47.71 48.55 47.51 48.35 4,141,871 +0.78(+1.64%)
Jul 16, 2012 47.38 47.78 47.13 47.57 3,884,379 -0.06(-0.13%)
Jul 13, 2012 46.97 47.67 46.91 47.63 3,915,133 +0.78(+1.66%)
Jul 12, 2012 46.62 47.04 46.25 46.85 6,669,405 -0.29(-0.62%)
Jul 11, 2012 47.43 47.43 46.16 47.14 8,512,618 -0.51(-1.07%)
Jul 10, 2012 47.73 48.78 47.30 47.65 8,858,148 +0.18(+0.38%)
Jul 09, 2012 48.74 48.80 47.40 47.47 9,438,669 -1.43(-2.92%)
Jul 06, 2012 49.10 49.39 48.50 48.90 4,061,571 -0.71(-1.43%)
Jul 05, 2012 49.52 49.87 49.28 49.61 3,649,628 +0.02(+0.04%)
Jul 03, 2012 49.52 49.87 49.39 49.59 3,444,412 +0.16(+0.32%)
Jul 02, 2012 49.48 50.48 48.73 49.43 6,397,287 -1.14(-2.25%)
Jun 29, 2012 50.57 50.70 49.98 50.57 5,305,350 +0.88(+1.77%)
Jun 28, 2012 49.26 49.73 48.92 49.69 3,969,341 +0.07(+0.14%)
Jun 27, 2012 49.30 49.86 48.95 49.62 4,932,463 +0.79(+1.62%)
Jun 26, 2012 49.45 49.52 48.50 48.83 4,972,828 -0.46(-0.93%)
Jun 25, 2012 49.30 49.64 48.90 49.29 3,612,289 -0.67(-1.34%)
Jun 22, 2012 49.86 50.12 49.50 49.96 3,650,170 +0.42(+0.85%)
Jun 21, 2012 51.22 51.24 49.43 49.54 4,416,031 -1.50(-2.94%)
Jun 20, 2012 51.17 51.47 50.69 51.04 3,226,514 -0.02(-0.04%)
Jun 19, 2012 50.66 51.35 50.65 51.06 3,495,970 +0.74(+1.47%)
Jun 18, 2012 50.04 50.46 49.83 50.32 3,463,826 +0.08(+0.16%)
Jun 15, 2012 49.86 50.35 49.57 50.24 7,528,973 +0.69(+1.39%)
Jun 14, 2012 49.17 49.68 48.90 49.55 3,876,068 +0.44(+0.90%)
Jun 13, 2012 49.66 49.85 48.95 49.11 3,969,349 -0.78(-1.56%)
Jun 12, 2012 49.13 49.89 48.75 49.89 5,270,548 +1.23(+2.53%)
Jun 11, 2012 50.04 50.20 48.58 48.66 3,885,454 -0.84(-1.70%)
Jun 08, 2012 48.76 49.60 48.58 49.50 3,601,078 +0.47(+0.96%)
Jun 07, 2012 49.11 49.54 48.95 49.03 4,745,123 +0.40(+0.82%)
Jun 06, 2012 47.77 48.64 47.74 48.63 4,134,110 +1.29(+2.72%)
Jun 05, 2012 46.90 47.45 46.80 47.34 4,328,605 +0.32(+0.68%)
Jun 04, 2012 47.19 47.40 46.44 47.02 4,645,993 -0.19(-0.40%)
Jun 01, 2012 47.53 47.76 47.16 47.21 6,024,109 -1.05(-2.18%)
May 31, 2012 48.45 48.65 47.71 48.26 9,862,259 -0.17(-0.35%)
May 30, 2012 48.82 48.94 48.35 48.43 4,447,229 -0.74(-1.50%)
May 29, 2012 48.88 49.26 48.60 49.17 5,049,148 +0.77(+1.59%)
May 25, 2012 48.63 48.77 48.22 48.40 4,051,486 -0.26(-0.53%)
May 24, 2012 48.72 49.00 48.07 48.66 6,210,140 -0.07(-0.14%)
May 23, 2012 48.30 48.86 47.81 48.73 6,284,696 +0.15(+0.31%)
May 22, 2012 49.10 49.16 48.31 48.58 4,672,323 -0.29(-0.59%)
May 21, 2012 48.08 48.90 48.04 48.87 4,972,106 +0.90(+1.88%)
May 18, 2012 48.95 49.05 47.81 47.97 6,720,189 -0.87(-1.78%)
May 17, 2012 49.92 50.00 48.80 48.84 5,206,294 -1.01(-2.03%)
May 16, 2012 50.31 50.87 49.84 49.85 4,632,415 -0.30(-0.60%)
May 15, 2012 50.82 50.95 50.01 50.15 3,971,216 -0.69(-1.36%)
May 14, 2012 51.02 51.26 50.66 50.84 3,504,403 -0.73(-1.42%)
May 11, 2012 51.60 51.97 51.33 51.57 3,295,915 -0.45(-0.87%)
May 10, 2012 52.56 52.70 51.90 52.02 4,355,562 -0.07(-0.13%)
May 09, 2012 52.01 52.60 51.85 52.09 4,725,525 -0.59(-1.12%)
May 08, 2012 52.39 52.74 51.85 52.68 4,931,520 -0.06(-0.11%)
May 07, 2012 52.59 52.95 52.23 52.74 3,636,065 -0.15(-0.28%)
May 04, 2012 53.11 53.11 52.80 52.89 5,185,429 -0.37(-0.69%)
May 03, 2012 53.68 53.91 53.04 53.26 3,688,255 -0.41(-0.76%)
May 02, 2012 53.54 53.73 53.06 53.67 3,120,202 -0.04(-0.07%)
May 01, 2012 53.35 53.98 52.97 53.71 3,872,926 +0.25(+0.47%)
Apr 30, 2012 53.70 53.80 53.33 53.46 4,192,953 -0.26(-0.48%)
Apr 27, 2012 53.87 53.98 53.63 53.72 4,925,953 -0.02(-0.04%)
Apr 26, 2012 53.50 53.86 53.37 53.74 3,520,581 -0.06(-0.11%)
Apr 25, 2012 53.28 53.93 53.23 53.80 6,446,876 +1.12(+2.13%)
Apr 24, 2012 51.92 52.75 51.77 52.68 6,120,482 +0.86(+1.66%)
Apr 23, 2012 52.08 52.08 51.54 51.82 5,326,358 -0.80(-1.52%)
Apr 20, 2012 52.88 53.11 52.46 52.62 6,374,973 +0.01(+0.02%)
Apr 19, 2012 52.94 53.63 52.10 52.61 8,474,871 -0.66(-1.24%)
Apr 18, 2012 53.19 53.75 53.14 53.27 4,655,445 -0.13(-0.24%)
Apr 17, 2012 53.03 53.73 53.02 53.40 4,664,126 +0.68(+1.29%)
Apr 16, 2012 52.29 53.00 52.24 52.72 5,473,292 +0.70(+1.35%)
Apr 13, 2012 52.33 52.56 52.01 52.02 3,503,923 -0.39(-0.74%)
Apr 12, 2012 51.56 52.48 51.56 52.41 4,546,908 +0.96(+1.87%)
Apr 11, 2012 51.68 51.75 51.31 51.45 3,942,475 +0.40(+0.78%)
Apr 10, 2012 51.93 51.97 50.84 51.05 7,072,003 -0.90(-1.73%)
Apr 09, 2012 51.73 52.19 51.59 51.95 5,703,163 -0.75(-1.42%)
Apr 05, 2012 52.50 53.17 52.50 52.70 4,741,722 +0.07(+0.13%)
Apr 04, 2012 52.76 52.90 52.25 52.63 5,348,844 -0.67(-1.26%)
Apr 03, 2012 53.30 53.41 52.91 53.30 5,309,647 -0.09(-0.17%)
Apr 02, 2012 52.68 53.47 52.52 53.39 4,509,767 +0.49(+0.93%)
Mar 30, 2012 53.01 53.19 52.69 52.90 4,336,151 +0.15(+0.28%)
Mar 29, 2012 52.52 52.79 52.42 52.75 4,683,681 -0.20(-0.38%)
Mar 28, 2012 53.24 53.41 52.58 52.95 4,618,702 -0.37(-0.69%)
Mar 27, 2012 53.30 53.62 53.25 53.32 3,807,719 +0.07(+0.13%)
Mar 26, 2012 53.06 53.34 52.88 53.25 4,467,935 +0.62(+1.18%)
Mar 23, 2012 52.50 52.82 51.88 52.63 4,586,649 +0.41(+0.79%)
Mar 22, 2012 52.23 52.40 51.95 52.22 4,357,535 -0.39(-0.74%)
Mar 21, 2012 52.64 52.89 52.34 52.61 3,402,588 -0.10(-0.19%)
Mar 20, 2012 52.71 53.25 52.60 52.71 4,312,588 -0.54(-1.01%)
Mar 19, 2012 53.24 53.50 52.71 53.25 4,692,415 -0.13(-0.24%)
Mar 16, 2012 53.84 53.95 53.30 53.38 8,049,156 -0.18(-0.34%)
Mar 15, 2012 52.86 53.58 52.63 53.56 7,022,318 +0.90(+1.71%)
Mar 14, 2012 52.74 53.08 52.42 52.66 7,604,111 -0.02(-0.04%)
Mar 13, 2012 51.57 52.69 51.46 52.68 7,069,436 +1.48(+2.89%)
Mar 12, 2012 51.33 51.68 51.00 51.20 6,308,709 -0.30(-0.58%)
Mar 09, 2012 51.28 52.00 51.09 51.50 6,112,669 +0.42(+0.82%)
Mar 08, 2012 50.85 51.21 50.54 51.08 4,484,348 +0.85(+1.69%)
Mar 07, 2012 50.21 50.48 49.98 50.23 3,981,655 +0.20(+0.40%)
Mar 06, 2012 50.24 50.45 49.90 50.03 5,745,005 -0.86(-1.69%)
Mar 05, 2012 51.54 51.54 50.66 50.89 4,304,139 -0.56(-1.09%)
Mar 02, 2012 51.36 51.75 51.11 51.45 3,469,112 +0.12(+0.23%)
Mar 01, 2012 50.89 51.64 50.82 51.33 4,173,088 +0.48(+0.94%)
Feb 29, 2012 51.40 51.55 50.63 50.85 5,853,497 -0.54(-1.05%)
Feb 28, 2012 51.23 51.68 51.17 51.39 3,993,453 +0.19(+0.37%)
Feb 27, 2012 50.94 51.40 50.44 51.20 6,177,872 +0.21(+0.41%)
Feb 24, 2012 51.43 51.65 50.73 50.99 14,123,011 -0.44(-0.86%)
Feb 23, 2012 51.32 51.73 51.18 51.43 3,559,874 +0.15(+0.29%)
Feb 22, 2012 51.52 51.80 51.24 51.28 3,714,909 -0.32(-0.62%)
Feb 21, 2012 51.69 52.05 51.31 51.60 5,271,215 +0.12(+0.23%)
Feb 17, 2012 50.96 57.50 50.85 51.48 6,118,389 +0.95(+1.88%)
Feb 16, 2012 49.53 50.68 49.34 50.53 4,306,756 +1.07(+2.16%)
Feb 15, 2012 49.91 49.98 49.29 49.46 5,515,358 -0.20(-0.40%)
Feb 14, 2012 50.42 50.48 49.34 49.66 6,963,637 -0.94(-1.86%)
Feb 13, 2012 51.09 51.14 50.59 50.60 4,870,069 -0.55(-1.08%)
Feb 10, 2012 51.48 51.49 50.92 51.15 4,915,543 -0.91(-1.75%)
Feb 09, 2012 51.72 52.24 51.44 52.06 3,767,384 +0.41(+0.79%)
Feb 08, 2012 51.66 51.85 51.21 51.65 2,899,572 +0.04(+0.08%)
Feb 07, 2012 51.58 51.96 51.26 51.61 3,373,634 -0.17(-0.33%)
Feb 06, 2012 51.60 51.84 51.44 51.78 4,682,778 -0.23(-0.44%)
Feb 03, 2012 52.00 52.31 51.75 52.01 5,571,991 +0.61(+1.19%)
Feb 02, 2012 51.44 51.70 51.11 51.40 3,695,732 -0.16(-0.31%)
Feb 01, 2012 51.52 51.84 51.42 51.56 5,384,542 +0.67(+1.32%)
Jan 31, 2012 51.54 51.76 50.35 50.89 6,346,427 -0.08(-0.16%)
Jan 30, 2012 50.25 51.01 50.16 50.97 6,953,351 +0.25(+0.49%)
Jan 27, 2012 50.77 51.50 50.72 50.72 6,765,914 -0.22(-0.43%)
Jan 26, 2012 50.92 51.35 50.73 50.94 7,303,164 +0.35(+0.69%)
Jan 25, 2012 49.70 50.72 49.21 50.59 8,192,188 +1.18(+2.39%)
Jan 24, 2012 49.00 49.72 48.76 49.41 5,395,009 +0.06(+0.12%)
Jan 23, 2012 49.53 49.68 49.07 49.35 5,568,889 -0.07(-0.14%)
Jan 20, 2012 49.40 49.66 49.20 49.42 5,385,628 +0.02(+0.04%)
Jan 19, 2012 49.48 49.52 49.13 49.40 5,456,538 -0.05(-0.10%)
Jan 18, 2012 48.61 49.50 48.46 49.45 6,848,567 +0.91(+1.87%)
Jan 17, 2012 48.81 49.23 48.44 48.54 5,393,288 +0.14(+0.29%)
Jan 13, 2012 48.03 48.45 47.84 48.40 6,034,808 +0.30(+0.62%)
Jan 12, 2012 47.52 48.14 47.29 48.10 5,503,029 +0.80(+1.69%)
Jan 11, 2012 47.07 47.50 47.01 47.30 5,068,530 +0.16(+0.34%)
Jan 10, 2012 47.23 47.40 46.99 47.14 5,389,960 +0.71(+1.53%)
Jan 09, 2012 46.32 46.69 46.10 46.43 15,705,509 +0.39(+0.85%)
Jan 06, 2012 46.04 46.34 45.96 46.04 8,290,854 -0.66(-1.41%)
Jan 05, 2012 46.17 47.00 46.00 46.70 6,245,230 -0.32(-0.68%)
Jan 04, 2012 45.84 47.08 45.84 47.02 5,904,852 +1.24(+2.71%)
Dec 30, 2011 45.85 45.90 45.72 45.78 3,360,360 -0.07(-0.15%)
Dec 29, 2011 45.48 45.93 45.46 45.85 3,240,464 +0.39(+0.86%)
Dec 28, 2011 46.17 46.30 45.33 45.46 3,461,653 -0.77(-1.67%)
Dec 27, 2011 46.03 46.48 45.90 46.23 2,823,413 +0.06(+0.13%)
Dec 23, 2011 45.54 46.20 45.54 46.17 2,827,823 +0.99(+2.19%)
Dec 21, 2011 45.21 45.40 44.48 45.18 4,878,263 +0.17(+0.38%)
Dec 20, 2011 44.16 45.10 44.06 45.01 6,954,598 +1.77(+4.09%)
Dec 19, 2011 44.24 44.46 43.06 43.24 6,089,232 -0.74(-1.68%)
Dec 16, 2011 44.02 44.52 43.60 43.98 9,274,170 +0.28(+0.64%)
Dec 15, 2011 44.06 44.26 43.35 43.70 5,901,136 +0.48(+1.11%)
Dec 14, 2011 43.32 43.96 43.06 43.22 8,315,391 -0.27(-0.62%)
Dec 13, 2011 44.93 45.00 43.16 43.49 10,580,410 -0.42(-0.96%)
Dec 12, 2011 44.06 44.45 43.60 43.91 8,460,323 -1.13(-2.51%)
Dec 09, 2011 44.14 45.59 43.31 45.04 21,886,048 -1.48(-3.18%)
Dec 08, 2011 47.54 47.72 46.38 46.52 6,142,899 -1.56(-3.24%)
Dec 07, 2011 47.63 48.34 47.38 48.08 5,118,538 +0.14(+0.29%)
Dec 06, 2011 47.94 48.41 47.62 47.94 5,106,998 -0.04(-0.08%)
Dec 05, 2011 47.57 48.30 47.47 47.98 7,092,531 +0.96(+2.04%)
Dec 02, 2011 47.83 47.95 46.95 47.02 4,576,144 -0.27(-0.57%)
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.