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 (%)
Oct 30, 2009 32.87 32.87 31.44 31.82 10,436,501 -1.15(-3.49%)
Oct 29, 2009 32.30 33.01 32.30 32.97 7,604,622 +0.88(+2.74%)
Oct 28, 2009 32.60 33.08 32.00 32.09 9,903,434 -0.59(-1.81%)
Oct 27, 2009 32.39 33.18 32.36 32.68 10,274,242 +0.26(+0.80%)
Oct 26, 2009 33.25 34.10 32.32 32.42 9,267,099 -0.81(-2.44%)
Oct 23, 2009 33.35 33.47 33.00 33.23 7,266,560 -0.82(-2.41%)
Oct 22, 2009 33.39 34.20 33.18 34.05 7,141,377 +0.61(+1.82%)
Oct 21, 2009 34.18 34.81 33.30 33.44 8,142,770 -0.43(-1.27%)
Oct 20, 2009 33.61 34.62 33.52 33.87 7,867,832 -0.75(-2.17%)
Oct 19, 2009 34.12 34.70 34.08 34.62 6,348,791 +0.52(+1.52%)
Oct 16, 2009 34.36 34.46 34.01 34.10 6,505,042 -0.47(-1.36%)
Oct 15, 2009 34.34 34.61 34.04 34.57 5,006,922 +0.01(+0.03%)
Oct 14, 2009 33.92 34.62 33.92 34.56 7,401,857 +1.22(+3.66%)
Oct 13, 2009 32.93 33.48 32.68 33.34 4,430,741 +0.28(+0.85%)
Oct 12, 2009 33.35 33.42 32.87 33.06 4,014,439 +0.11(+0.33%)
Oct 09, 2009 32.51 33.13 32.34 32.95 5,254,768 +0.35(+1.07%)
Oct 08, 2009 32.22 32.81 32.02 32.60 5,865,536 +0.82(+2.58%)
Oct 07, 2009 31.80 32.15 31.61 31.78 4,750,962 -0.11(-0.34%)
Oct 06, 2009 32.00 32.66 31.42 31.89 7,881,453 +0.53(+1.69%)
Oct 05, 2009 30.69 31.50 30.39 31.36 5,407,058 +0.82(+2.69%)
Oct 02, 2009 30.27 30.82 30.06 30.54 6,780,376 -0.06(-0.20%)
Oct 01, 2009 31.93 32.19 30.58 30.60 8,817,682 -1.54(-4.79%)
Sep 30, 2009 32.64 32.81 31.74 32.14 8,256,797 -0.38(-1.17%)
Sep 29, 2009 32.79 33.20 32.50 32.52 4,136,818 -0.41(-1.25%)
Sep 28, 2009 31.94 32.95 31.94 32.93 4,488,733 +1.19(+3.75%)
Sep 25, 2009 32.21 32.39 31.55 31.74 6,281,244 -0.53(-1.64%)
Sep 24, 2009 33.20 33.42 32.13 32.27 7,097,221 -0.86(-2.60%)
Sep 23, 2009 33.57 34.16 33.10 33.13 6,158,974 -0.57(-1.69%)
Sep 22, 2009 34.08 34.59 33.50 33.70 6,833,032 -0.08(-0.24%)
Sep 21, 2009 33.33 34.09 32.87 33.78 5,959,748 +0.04(+0.12%)
Sep 18, 2009 33.88 33.94 33.37 33.74 7,122,667 +0.05(+0.15%)
Sep 17, 2009 33.84 34.50 33.50 33.69 7,297,479 +0.02(+0.05%)
Sep 16, 2009 33.30 34.21 33.28 33.67 8,015,214 +0.52(+1.57%)
Sep 15, 2009 32.36 33.32 32.08 33.15 8,066,246 +0.87(+2.70%)
Sep 14, 2009 31.74 32.28 31.38 32.28 7,957,235 +0.47(+1.48%)
Sep 11, 2009 32.16 32.39 31.63 31.81 6,988,812 -0.28(-0.87%)
Sep 10, 2009 31.10 32.09 30.75 32.09 6,801,399 +0.73(+2.33%)
Sep 09, 2009 31.28 31.60 30.75 31.36 9,102,913 -0.47(-1.48%)
Sep 08, 2009 31.92 32.24 31.63 31.83 6,058,510 +0.12(+0.38%)
Sep 04, 2009 31.61 31.80 30.92 31.71 5,347,371 +0.08(+0.25%)
Sep 03, 2009 31.26 31.63 30.96 31.63 6,028,454 +0.57(+1.84%)
Sep 02, 2009 31.00 31.33 30.53 31.06 5,631,169 +0.01(+0.03%)
Sep 01, 2009 31.80 32.60 30.91 31.05 9,548,894 -0.88(-2.76%)
Aug 31, 2009 32.16 32.33 31.67 31.93 6,772,599 -0.63(-1.93%)
Aug 28, 2009 32.64 32.95 32.10 32.56 6,544,634 +0.23(+0.71%)
Aug 27, 2009 32.38 32.70 31.48 32.33 5,843,308 -0.05(-0.15%)
Aug 26, 2009 32.18 32.90 31.97 32.38 4,669,601 -0.02(-0.06%)
Aug 25, 2009 32.53 33.19 32.26 32.40 5,317,165 +0.07(+0.22%)
Aug 24, 2009 32.90 33.19 32.20 32.33 4,604,261 -0.38(-1.16%)
Aug 21, 2009 32.10 33.00 31.99 32.71 7,761,815 +0.77(+2.41%)
Aug 20, 2009 31.90 32.03 31.54 31.94 4,801,257 +0.05(+0.16%)
Aug 19, 2009 30.85 32.29 30.54 31.89 6,810,626 +0.56(+1.79%)
Aug 18, 2009 31.09 31.51 30.98 31.33 4,888,044 +0.32(+1.03%)
Aug 17, 2009 31.63 31.78 30.81 31.01 7,808,025 -1.35(-4.17%)
Aug 14, 2009 33.29 33.36 31.77 32.36 6,524,625 -0.87(-2.62%)
Aug 13, 2009 32.75 33.26 32.30 33.23 6,907,186 +0.74(+2.28%)
Aug 12, 2009 32.48 32.83 32.01 32.49 9,595,766 -0.49(-1.49%)
Aug 11, 2009 32.33 33.17 31.88 32.98 9,961,020 +0.60(+1.85%)
Aug 10, 2009 32.76 32.76 32.12 32.38 6,092,977 -0.45(-1.37%)
Aug 07, 2009 32.89 33.07 31.95 32.83 9,381,462 +0.37(+1.14%)
Aug 06, 2009 32.30 32.75 32.19 32.46 9,077,140 +0.38(+1.18%)
Aug 05, 2009 32.22 32.35 31.51 32.08 5,799,204 +0.08(+0.25%)
Aug 04, 2009 31.73 32.33 31.61 32.00 6,742,696 +0.12(+0.38%)
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.