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 (%)
Dec 30, 2005 43.02 42.86 42.45 42.50 2,462,500 -0.52(-1.21%)
Dec 29, 2005 43.15 43.49 42.93 43.02 2,450,300 -0.24(-0.55%)
Dec 28, 2005 42.93 43.47 42.93 43.26 2,885,200 +0.24(+0.56%)
Dec 27, 2005 43.12 43.61 42.96 43.02 3,274,500 +0.01(+0.02%)
Dec 23, 2005 42.90 43.17 42.74 43.01 2,425,100 +0.12(+0.28%)
Dec 22, 2005 42.93 43.12 42.82 42.89 3,310,600 +0.09(+0.21%)
Dec 21, 2005 42.03 43.16 42.03 42.80 5,154,800 +0.85(+2.03%)
Dec 20, 2005 42.18 42.61 41.93 41.95 2,667,900 -0.20(-0.47%)
Dec 19, 2005 42.38 42.55 41.90 42.15 3,071,200 -0.35(-0.82%)
Dec 16, 2005 42.91 43.06 42.27 42.50 6,599,000 -0.41(-0.96%)
Dec 15, 2005 43.19 43.66 42.76 42.91 3,425,000 -0.27(-0.63%)
Dec 14, 2005 43.29 43.56 43.11 43.18 3,121,400 -0.10(-0.23%)
Dec 13, 2005 42.86 43.56 42.85 43.28 3,493,300 +0.42(+0.98%)
Dec 12, 2005 42.90 43.09 42.56 42.86 2,212,900 +0.00(+0.00%)
Dec 09, 2005 43.10 43.10 42.69 42.86 2,833,500 -0.13(-0.30%)
Dec 08, 2005 43.08 43.29 42.80 42.99 3,439,100 -0.09(-0.21%)
Dec 07, 2005 43.48 43.51 42.95 43.08 2,907,100 -0.40(-0.92%)
Dec 06, 2005 43.58 43.81 43.23 43.48 3,743,600 +0.38(+0.88%)
Dec 05, 2005 43.16 43.15 42.80 43.10 3,014,400 -0.06(-0.14%)
Dec 02, 2005 43.32 43.39 43.05 43.16 2,847,800 -0.16(-0.37%)
Dec 01, 2005 42.75 43.47 43.02 43.32 4,032,000 +0.57(+1.33%)
Nov 30, 2005 43.62 43.73 42.73 42.75 5,546,100 -0.68(-1.57%)
Nov 29, 2005 43.22 43.72 43.21 43.43 4,188,800 +0.32(+0.74%)
Nov 28, 2005 43.15 43.22 42.88 43.11 3,108,200 -0.04(-0.09%)
Nov 25, 2005 42.72 43.23 42.72 43.15 1,201,300 +0.33(+0.77%)
Nov 23, 2005 42.95 43.08 42.70 42.82 3,219,900 -0.33(-0.76%)
Nov 22, 2005 42.92 43.19 42.73 43.15 3,974,100 +0.24(+0.56%)
Nov 21, 2005 42.45 43.19 42.37 42.91 6,023,700 +0.46(+1.08%)
Nov 18, 2005 42.76 42.77 42.21 42.45 4,621,000 +0.19(+0.45%)
Nov 17, 2005 41.90 42.29 41.90 42.26 3,150,000 +0.37(+0.88%)
Nov 16, 2005 42.30 42.40 41.77 41.89 4,110,800 -0.46(-1.09%)
Nov 15, 2005 42.58 42.67 42.19 42.35 4,450,400 +0.05(+0.12%)
Nov 14, 2005 42.58 42.58 42.10 42.30 3,801,900 -0.20(-0.47%)
Nov 11, 2005 42.42 42.58 42.09 42.50 3,481,600 +0.24(+0.57%)
Nov 10, 2005 41.90 42.31 41.75 42.26 5,683,900 +0.18(+0.43%)
Nov 09, 2005 43.03 42.89 42.08 42.08 14,700,300 -0.94(-2.19%)
Nov 08, 2005 43.15 43.22 42.86 43.02 4,094,800 -0.08(-0.19%)
Nov 07, 2005 43.31 43.32 42.92 43.10 4,173,800 -0.21(-0.48%)
Nov 04, 2005 43.17 43.35 42.82 43.31 5,490,300 +0.30(+0.70%)
Nov 03, 2005 42.70 43.14 42.67 43.01 6,426,700 +0.52(+1.22%)
Nov 02, 2005 41.80 42.82 41.71 42.49 5,172,900 +0.76(+1.82%)
Nov 01, 2005 41.71 42.17 41.54 41.73 5,036,700 +0.04(+0.10%)
Oct 31, 2005 42.02 42.05 41.64 41.69 5,176,200 -0.31(-0.74%)
Oct 28, 2005 41.42 42.20 41.37 42.00 5,300,800 +0.63(+1.52%)
Oct 27, 2005 41.71 42.09 41.30 41.37 5,229,100 -0.13(-0.31%)
Oct 26, 2005 41.05 42.56 40.95 41.50 10,109,500 +0.70(+1.72%)
Oct 25, 2005 40.10 41.26 40.02 40.80 14,718,700 +1.18(+2.98%)
Oct 24, 2005 38.91 39.62 38.86 39.62 4,766,500 +0.98(+2.54%)
Oct 21, 2005 39.05 39.52 38.61 38.64 5,431,000 -0.13(-0.34%)
Oct 20, 2005 38.87 39.80 38.60 38.77 6,844,700 +0.16(+0.41%)
Oct 19, 2005 37.83 38.66 37.60 38.61 5,312,800 +0.78(+2.06%)
Oct 18, 2005 37.84 38.06 37.73 37.83 3,746,600 -0.08(-0.21%)
Oct 17, 2005 38.00 38.07 37.60 37.91 3,748,900 -0.09(-0.24%)
Oct 14, 2005 38.34 38.50 37.86 38.00 3,685,900 -0.23(-0.60%)
Oct 13, 2005 38.50 38.90 37.93 38.23 5,239,600 -0.44(-1.14%)
Oct 12, 2005 38.31 38.78 38.31 38.67 4,181,600 +0.15(+0.39%)
Oct 11, 2005 38.36 38.82 38.29 38.52 4,454,900 +0.17(+0.44%)
Oct 10, 2005 37.88 38.48 37.69 38.35 5,356,100 +0.47(+1.24%)
Oct 07, 2005 37.99 38.16 37.80 37.88 3,216,500 +0.05(+0.13%)
Oct 06, 2005 38.13 38.21 37.65 37.83 4,880,200 -0.15(-0.39%)
Oct 05, 2005 38.46 38.55 37.98 37.98 2,368,900 -0.54(-1.40%)
Oct 04, 2005 38.99 39.15 38.48 38.52 3,312,200 -0.32(-0.82%)
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.