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 (%)
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%)
Aug 03, 2009 31.36 32.08 31.01 31.88 6,677,403 +0.95(+3.07%)
Jul 31, 2009 30.80 31.30 30.48 30.93 6,352,950 +0.12(+0.39%)
Jul 30, 2009 30.05 31.21 30.02 30.81 9,140,070 +1.27(+4.30%)
Jul 29, 2009 29.81 29.87 29.19 29.54 6,992,290 -0.56(-1.86%)
Jul 28, 2009 30.01 30.34 29.54 30.10 8,741,381 -0.14(-0.46%)
Jul 27, 2009 30.33 30.44 29.92 30.24 6,078,194 +0.20(+0.67%)
Jul 24, 2009 30.05 30.28 29.65 30.04 1,704 -0.11(-0.36%)
Jul 23, 2009 28.54 30.23 28.28 30.15 12,583,813 +1.68(+5.90%)
Jul 22, 2009 28.26 28.81 27.83 28.47 7,486,265 +0.15(+0.53%)
Jul 21, 2009 28.69 29.00 27.51 28.32 10,711,736 -0.01(-0.04%)
Jul 20, 2009 27.85 28.40 27.59 28.33 8,747,377 +0.76(+2.76%)
Jul 17, 2009 27.31 27.79 27.13 27.57 6,881,032 +0.13(+0.47%)
Jul 16, 2009 26.99 27.53 26.90 27.44 6,930,596 +0.46(+1.70%)
Jul 15, 2009 25.97 26.99 25.73 26.98 9,539,659 +1.43(+5.60%)
Jul 14, 2009 25.35 25.60 25.09 25.55 4,993,696 +0.29(+1.15%)
Jul 13, 2009 24.65 25.30 24.25 25.26 7,889,608 +0.65(+2.64%)
Jul 10, 2009 24.35 24.86 24.08 24.61 5,233,014 +0.11(+0.45%)
Jul 09, 2009 24.33 24.74 24.26 24.50 8,947,533 +0.32(+1.32%)
Jul 08, 2009 24.16 24.60 23.91 24.18 8,423,509 +0.14(+0.58%)
Jul 07, 2009 25.16 25.21 24.01 24.04 9,222,692 -1.29(-5.09%)
Jul 06, 2009 24.65 25.40 24.40 25.33 6,922,256 +0.55(+2.22%)
Jul 02, 2009 25.41 25.52 24.78 24.78 6,131,155 -1.02(-3.95%)
Jul 01, 2009 25.63 26.22 25.63 25.80 5,181,523 +0.18(+0.70%)
Jun 30, 2009 26.07 26.24 25.42 25.62 8,365,767 -0.39(-1.50%)
Jun 29, 2009 25.55 26.17 25.19 26.01 7,319,607 +0.63(+2.48%)
Jun 26, 2009 25.19 25.48 25.02 25.38 9,052,029 +0.09(+0.36%)
Jun 25, 2009 24.81 25.30 24.74 25.29 8,619,128 +0.46(+1.85%)
Jun 24, 2009 24.57 25.18 24.54 24.83 8,291,634 +0.43(+1.76%)
Jun 23, 2009 24.29 24.59 24.05 24.40 7,368,470 +0.30(+1.24%)
Jun 22, 2009 24.74 24.84 24.04 24.10 9,200,931 -0.87(-3.48%)
Jun 19, 2009 25.06 25.37 24.69 24.97 10,449,693 -0.20(-0.79%)
Jun 18, 2009 24.81 25.47 24.66 25.17 7,507,543 +0.37(+1.49%)
Jun 17, 2009 25.20 25.23 24.59 24.80 10,077,398 -0.40(-1.59%)
Jun 16, 2009 26.00 26.10 25.16 25.20 8,845,635 -0.59(-2.29%)
Jun 15, 2009 26.73 27.00 25.57 25.79 10,108,702 -1.21(-4.48%)
Jun 12, 2009 27.04 27.24 26.61 27.00 7,121,153 -0.11(-0.41%)
Jun 11, 2009 26.75 27.48 26.71 27.11 9,845,928 +0.34(+1.27%)
Jun 10, 2009 27.20 27.30 26.15 26.77 9,258,393 -0.16(-0.59%)
Jun 09, 2009 26.35 27.10 26.25 26.93 8,277,947 +0.72(+2.75%)
Jun 08, 2009 26.00 26.43 25.69 26.21 14,385,961 -0.79(-2.93%)
Jun 05, 2009 28.37 28.50 26.40 27.00 20,190,010 -1.71(-5.96%)
Jun 04, 2009 28.95 29.09 28.45 28.71 9,172,298 -0.18(-0.62%)
Jun 03, 2009 29.72 29.79 28.44 28.89 9,593,898 -1.16(-3.86%)
Jun 02, 2009 29.95 30.23 29.78 30.05 8,194,788 +0.15(+0.50%)
Jun 01, 2009 28.94 30.02 28.84 29.90 9,327,764 +1.43(+5.02%)
May 29, 2009 27.92 28.51 27.71 28.47 6,958,802 +0.68(+2.45%)
May 28, 2009 27.57 28.06 26.91 27.79 7,196,089 +0.23(+0.83%)
May 27, 2009 28.22 28.49 27.45 27.56 7,508,102 -0.75(-2.65%)
May 26, 2009 27.57 28.46 27.21 28.31 7,592,806 +0.54(+1.94%)
May 22, 2009 27.49 28.18 27.29 27.77 5,649,524 +0.47(+1.72%)
May 21, 2009 27.82 27.98 26.94 27.30 9,108,291 -0.90(-3.19%)
May 20, 2009 28.54 29.95 28.10 28.20 8,132,586 -0.14(-0.49%)
May 19, 2009 28.28 28.66 28.15 28.34 6,380,648 +0.12(+0.43%)
May 18, 2009 27.16 28.25 27.16 28.22 7,785,937 +1.29(+4.79%)
May 15, 2009 26.79 27.59 26.65 26.93 9,825,023 -0.04(-0.15%)
May 14, 2009 26.74 27.65 26.74 26.97 9,671,427 +0.34(+1.28%)
May 13, 2009 27.26 27.45 26.40 26.63 10,441,661 -1.48(-5.27%)
May 12, 2009 27.86 28.42 27.45 28.11 8,884,613 +0.48(+1.74%)
May 11, 2009 28.04 28.11 27.51 27.63 9,192,774 -0.75(-2.64%)
May 08, 2009 28.28 28.60 27.30 28.38 13,068,659 +0.47(+1.68%)
May 07, 2009 28.94 29.04 27.52 27.91 11,242,512 -0.85(-2.96%)
May 06, 2009 29.48 29.66 27.97 28.76 12,301,366 -0.31(-1.07%)
May 05, 2009 29.44 29.50 28.60 29.07 8,199,240 -0.33(-1.12%)
May 04, 2009 29.30 29.45 29.13 29.40 9,534,686 +1.53(+5.49%)
May 01, 2009 27.61 28.27 27.36 27.87 8,928,322 -0.03(-0.11%)
Apr 30, 2009 28.41 29.05 27.75 27.90 11,978,960 -0.12(-0.43%)
Apr 29, 2009 27.81 28.48 27.81 28.02 7,795,256 +0.51(+1.85%)
Apr 28, 2009 27.11 27.94 26.95 27.51 10,391,048 +0.01(+0.04%)
Apr 27, 2009 28.41 28.45 27.16 27.50 9,871,503 -1.28(-4.45%)
Apr 24, 2009 27.84 29.00 27.57 28.78 10,642,058 +1.32(+4.81%)
Apr 23, 2009 27.52 27.73 26.50 27.46 9,567,573 -0.28(-1.01%)
Apr 22, 2009 27.52 28.86 27.50 27.74 10,844,398 -0.25(-0.89%)
Apr 21, 2009 25.94 28.16 25.52 27.99 13,610,850 +1.25(+4.67%)
Apr 20, 2009 27.94 28.15 26.66 26.74 16,389,623 -1.68(-5.91%)
Apr 17, 2009 28.30 28.60 27.92 28.42 12,372,594 +0.08(+0.28%)
Apr 16, 2009 27.47 28.54 26.70 28.34 11,619,064 +0.94(+3.43%)
Apr 15, 2009 26.57 27.43 26.17 27.40 8,446,852 +0.75(+2.81%)
Apr 14, 2009 26.64 27.05 26.12 26.65 10,043,525 -0.16(-0.60%)
Apr 13, 2009 26.18 27.15 25.99 26.81 6,846,788 +0.33(+1.25%)
Apr 09, 2009 25.59 26.53 25.44 26.48 7,777,766 +1.56(+6.26%)
Apr 08, 2009 24.39 25.11 24.22 24.92 5,760,397 +0.60(+2.47%)
Apr 07, 2009 25.01 25.20 24.04 24.32 9,251,329 -1.12(-4.40%)
Apr 06, 2009 25.71 25.77 25.20 25.44 9,243,383 -0.53(-2.04%)
Apr 03, 2009 25.19 26.03 24.86 25.97 9,251,447 +0.74(+2.93%)
Apr 02, 2009 23.90 25.59 23.90 25.23 15,772,421 +1.79(+7.64%)
Apr 01, 2009 21.76 23.65 21.62 23.44 10,310,107 +1.11(+4.97%)
Mar 31, 2009 22.03 22.61 21.90 22.33 8,193,892 +0.40(+1.82%)
Mar 30, 2009 22.39 22.42 21.51 21.93 8,516,219 -1.55(-6.60%)
Mar 26, 2009 22.99 23.74 22.87 23.48 9,844,075 +0.62(+2.71%)
Mar 25, 2009 22.89 23.71 22.05 22.86 10,378,701 +0.10(+0.44%)
Mar 24, 2009 22.04 23.12 21.92 22.76 9,132,524 +0.43(+1.93%)
Mar 23, 2009 21.60 22.36 21.52 22.33 9,382,131 +1.67(+8.08%)
Mar 20, 2009 21.53 21.63 20.47 20.66 9,362,911 -0.95(-4.40%)
Mar 19, 2009 21.74 22.22 21.38 21.61 10,289,338 +0.09(+0.42%)
Mar 18, 2009 20.48 21.68 20.40 21.52 8,763,698 +0.94(+4.57%)
Mar 17, 2009 20.26 20.58 20.03 20.58 7,103,967 +0.32(+1.58%)
Mar 16, 2009 19.67 20.99 19.55 20.26 10,856,003 +0.77(+3.95%)
Mar 13, 2009 19.19 19.58 18.91 19.49 0 +0.43(+2.26%)
Mar 12, 2009 18.34 19.10 17.86 19.06 7,947,501 +0.71(+3.87%)
Mar 11, 2009 18.05 18.55 17.79 18.35 10,505,461 +0.48(+2.69%)
Mar 10, 2009 16.54 17.93 16.29 17.87 14,130,629 +1.73(+10.72%)
Mar 09, 2009 16.70 16.89 16.05 16.14 12,855,173 -0.73(-4.33%)
Mar 06, 2009 17.18 17.60 16.46 16.87 0 -0.10(-0.59%)
Mar 05, 2009 17.78 17.83 16.79 16.97 10,225,027 -1.24(-6.81%)
Mar 04, 2009 17.74 18.50 17.69 18.21 9,991,806 +0.77(+4.42%)
Mar 02, 2009 17.73 18.61 17.39 17.44 11,977,353 -1.32(-7.04%)
Feb 27, 2009 18.55 19.21 18.29 18.76 0 -0.14(-0.74%)
Feb 26, 2009 19.67 19.85 18.86 18.90 9,422,659 -0.33(-1.72%)
Feb 25, 2009 19.57 19.82 19.07 19.23 11,145,943 -0.48(-2.44%)
Feb 24, 2009 18.42 19.80 18.42 19.71 11,952,220 +0.80(+4.23%)
Feb 23, 2009 20.52 20.60 18.83 18.91 10,144,875 -1.47(-7.21%)
Feb 20, 2009 20.50 20.73 19.83 20.38 0 -0.50(-2.39%)
Feb 19, 2009 21.40 21.75 20.75 20.88 9,722,597 -0.26(-1.23%)
Feb 18, 2009 21.49 21.54 20.88 21.14 8,068,079 -0.07(-0.33%)
Feb 17, 2009 21.91 22.00 21.18 21.21 11,237,946 -1.19(-5.31%)
Feb 13, 2009 22.91 23.08 22.35 22.40 7,381,487 -0.51(-2.23%)
Feb 12, 2009 22.45 22.94 22.02 22.91 9,671,559 -0.22(-0.95%)
Feb 11, 2009 23.81 23.81 22.75 23.13 8,548,086 -0.54(-2.28%)
Feb 10, 2009 24.65 25.43 23.44 23.67 13,605,718 -1.17(-4.71%)
Feb 09, 2009 24.52 25.19 24.17 24.84 7,073,887 +0.27(+1.10%)
Feb 06, 2009 23.83 24.74 23.65 24.57 8,546,833 +0.78(+3.28%)
Feb 05, 2009 23.26 24.04 22.68 23.79 8,040,566 +0.51(+2.19%)
Feb 04, 2009 23.50 23.98 23.16 23.28 6,592,334 -0.07(-0.30%)
Feb 03, 2009 23.27 23.46 22.60 23.35 8,552,831 +0.70(+3.09%)
Feb 02, 2009 22.70 23.22 22.37 22.65 7,980,814 -0.31(-1.35%)
Jan 30, 2009 23.83 24.03 22.80 22.96 0 -0.82(-3.45%)
Jan 29, 2009 24.39 24.40 23.71 23.78 7,189,994 -0.93(-3.76%)
Jan 28, 2009 23.70 24.80 23.50 24.71 10,526,319 +1.44(+6.19%)
Jan 27, 2009 23.38 23.66 22.11 23.27 14,178,013 +0.09(+0.39%)
Jan 26, 2009 24.90 24.90 23.09 23.18 10,476,994 -0.98(-4.06%)
Jan 23, 2009 23.54 24.44 23.10 24.16 7,390,889 +0.24(+1.00%)
Jan 22, 2009 23.96 24.42 23.37 23.92 9,540,569 -0.56(-2.29%)
Jan 21, 2009 23.63 24.52 23.30 24.48 8,026,156 +1.16(+4.97%)
Jan 20, 2009 24.79 24.83 23.27 23.32 8,757,910 -1.65(-6.61%)
Jan 16, 2009 25.08 25.41 24.36 24.97 9,564,492 +0.32(+1.30%)
Jan 15, 2009 23.73 24.93 23.17 24.65 10,719,253 +0.77(+3.22%)
Jan 14, 2009 24.75 25.13 23.76 23.88 11,540,673 -1.33(-5.28%)
Jan 13, 2009 24.87 25.48 24.76 25.21 8,478,351 +0.28(+1.12%)
Jan 12, 2009 25.34 25.62 24.73 24.93 7,445,651 -0.48(-1.89%)
Jan 09, 2009 26.08 26.08 25.28 25.41 8,109,425 -0.58(-2.23%)
Jan 08, 2009 25.82 26.03 25.51 25.99 8,932,554 +0.33(+1.29%)
Jan 07, 2009 27.03 27.16 25.45 25.66 11,989,387 -1.99(-7.20%)
Jan 06, 2009 26.69 27.98 26.55 27.65 11,085,224 +1.32(+5.01%)
Jan 05, 2009 26.12 26.69 25.82 26.33 8,112,687 +0.15(+0.57%)
Jan 02, 2009 25.42 26.28 25.20 26.18 0 +0.88(+3.48%)
Jan 01, 2009 24.98 25.39 24.75 25.30 0 +0.00(+0.00%)
Dec 31, 2008 24.98 25.39 24.75 25.30 8,019,274 +0.19(+0.76%)
Dec 30, 2008 24.71 25.27 24.59 25.11 6,639,696 +0.62(+2.53%)
Dec 29, 2008 24.95 25.05 23.98 24.49 5,139,651 -0.49(-1.96%)
Dec 26, 2008 24.90 25.02 24.60 24.98 2,693,648 +0.22(+0.89%)
Dec 24, 2008 24.61 24.98 24.55 24.76 2,461,083 +0.26(+1.06%)
Dec 23, 2008 25.12 25.64 24.40 24.50 6,871,178 -0.49(-1.96%)
Dec 22, 2008 25.29 25.53 24.39 24.99 8,529,644 -0.61(-2.38%)
Dec 19, 2008 25.60 26.82 25.22 25.60 15,113,420 -0.11(-0.43%)
Dec 18, 2008 27.25 27.45 25.53 25.71 9,792,331 -1.40(-5.16%)
Dec 17, 2008 27.17 27.90 26.90 27.11 8,302,450 -0.48(-1.74%)
Dec 16, 2008 26.42 27.64 26.22 27.59 10,102,967 +1.42(+5.43%)
Dec 15, 2008 26.86 27.10 25.65 26.17 7,268,954 -0.44(-1.65%)
Dec 12, 2008 25.50 26.75 25.06 26.61 8,748,217 +0.67(+2.58%)
Dec 11, 2008 26.29 27.08 25.70 25.94 9,019,904 -0.61(-2.30%)
Dec 10, 2008 27.05 27.10 26.01 26.55 8,753,630 +0.17(+0.64%)
Dec 09, 2008 26.04 27.10 25.75 26.38 13,227,476 +0.04(+0.15%)
Dec 08, 2008 24.86 26.53 24.61 26.34 13,127,644 +2.22(+9.20%)
Dec 05, 2008 23.22 24.24 22.50 24.12 12,696,726 +0.43(+1.82%)
Dec 04, 2008 22.35 24.54 22.31 23.69 16,201,206 +0.08(+0.34%)
Dec 03, 2008 22.84 23.79 22.50 23.61 12,703,819 +0.01(+0.04%)
Dec 02, 2008 22.62 23.68 22.26 23.60 13,185,908 +1.38(+6.21%)
Dec 01, 2008 24.62 24.65 22.16 22.22 12,977,277 -2.84(-11.33%)
Nov 28, 2008 24.54 25.06 24.27 25.06 3,855,436 +0.43(+1.75%)
Nov 26, 2008 23.77 24.74 23.25 24.63 10,929,679 +0.50(+2.07%)
Nov 25, 2008 24.66 24.82 23.16 24.13 14,256,350 -0.16(-0.66%)
Nov 24, 2008 23.59 24.77 23.21 24.29 16,849,480 +1.26(+5.47%)
Nov 21, 2008 22.47 23.25 21.32 23.03 24,181,524 +1.08(+4.92%)
Nov 20, 2008 24.00 24.55 21.75 21.95 20,927,962 -2.31(-9.52%)
Nov 19, 2008 26.68 27.40 24.08 24.26 15,472,997 -2.66(-9.88%)
Nov 18, 2008 26.70 27.45 26.01 26.92 9,932,977 -0.04(-0.15%)
Nov 17, 2008 26.63 28.11 26.63 26.96 8,516,727 -0.47(-1.71%)
Nov 14, 2008 29.02 29.35 27.28 27.43 0 -1.86(-6.35%)
Nov 13, 2008 27.64 29.43 26.08 29.29 14,679,563 +2.08(+7.64%)
Nov 12, 2008 28.25 28.36 27.16 27.21 8,712,468 -1.55(-5.39%)
Nov 11, 2008 29.22 29.89 28.45 28.76 8,450,430 -1.34(-4.45%)
Nov 10, 2008 31.17 31.72 29.70 30.10 6,332,954 -0.36(-1.18%)
Nov 07, 2008 29.22 30.54 28.90 30.46 8,050,261 +1.45(+5.00%)
Nov 06, 2008 30.59 31.12 28.84 29.01 10,640,874 -1.85(-5.99%)
Nov 05, 2008 32.93 33.06 30.48 30.86 8,211,376 -2.37(-7.13%)
Nov 04, 2008 32.94 33.29 32.27 33.23 7,505,847 +1.20(+3.75%)
Nov 03, 2008 32.00 32.76 31.65 32.03 4,713,544 -0.01(-0.03%)
Oct 31, 2008 31.63 32.70 31.38 32.04 8,154,537 +0.00(+0.00%)
Oct 30, 2008 32.37 32.56 30.76 32.04 7,694,961 +0.52(+1.65%)
Oct 29, 2008 30.56 32.84 30.00 31.52 11,287,370 +0.79(+2.57%)
Oct 28, 2008 28.59 30.87 27.53 30.73 12,946,825 +2.93(+10.54%)
Oct 27, 2008 28.93 29.93 27.76 27.80 12,226,398 -1.53(-5.22%)
Oct 24, 2008 29.49 30.72 29.05 29.33 13,512,430 -2.16(-6.86%)
Oct 23, 2008 32.25 32.65 30.02 31.49 12,851,442 -0.01(-0.03%)
Oct 22, 2008 32.79 33.10 30.77 31.50 12,452,694 -1.78(-5.35%)
Oct 21, 2008 34.75 35.47 33.26 33.28 10,280,564 -2.89(-7.99%)
Oct 20, 2008 34.22 36.17 33.64 36.17 7,661,859 +2.40(+7.11%)
Oct 17, 2008 33.04 35.29 32.58 33.77 10,822,419 -0.08(-0.24%)
Oct 16, 2008 33.24 33.98 31.36 33.85 16,291,249 +1.65(+5.12%)
Oct 15, 2008 35.36 35.45 31.92 32.20 10,233,166 -3.99(-11.03%)
Oct 14, 2008 39.17 39.18 35.36 36.19 12,505,587 -1.04(-2.79%)
Oct 13, 2008 34.15 37.57 33.75 37.23 13,166,851 +3.83(+11.47%)
Oct 10, 2008 31.34 35.77 30.81 33.40 20,775,308 -0.36(-1.07%)
Oct 09, 2008 36.35 37.43 33.76 33.76 12,685,175 -2.36(-6.53%)
Oct 08, 2008 35.35 39.36 35.19 36.12 14,379,256 +0.02(+0.06%)
Oct 07, 2008 37.77 38.64 36.00 36.10 13,305,642 -1.36(-3.63%)
Oct 06, 2008 38.05 38.34 35.87 37.46 13,288,757 -1.34(-3.45%)
Oct 03, 2008 39.43 40.68 38.70 38.80 0 +0.01(+0.03%)
Oct 02, 2008 40.31 40.61 38.71 38.79 10,338,139 -1.68(-4.15%)
Oct 01, 2008 40.00 41.15 39.86 40.47 8,468,815 +0.17(+0.42%)
Sep 30, 2008 40.51 40.71 39.90 40.30 12,393,361 +0.85(+2.15%)
Sep 29, 2008 41.35 41.93 39.45 39.45 12,492,574 -2.54(-6.05%)
Sep 26, 2008 41.88 42.31 41.29 41.99 0 -0.62(-1.46%)
Sep 25, 2008 43.90 44.00 42.49 42.61 9,723,179 -1.13(-2.58%)
Sep 24, 2008 44.89 44.99 43.42 43.74 7,738,482 -0.95(-2.13%)
Sep 23, 2008 45.29 45.91 44.49 44.69 6,955,777 -0.70(-1.54%)
Sep 22, 2008 47.64 47.75 45.17 45.39 8,158,366 -2.65(-5.52%)
Sep 19, 2008 46.21 48.22 45.40 48.04 0 +2.10(+4.57%)
Sep 18, 2008 45.36 46.70 43.82 45.94 13,212,979 +0.24(+0.53%)
Sep 17, 2008 45.33 46.19 44.26 45.70 12,989,015 -0.57(-1.23%)
Sep 16, 2008 44.21 46.29 44.02 46.27 11,173,912 +1.53(+3.42%)
Sep 15, 2008 44.81 46.85 44.74 44.74 8,837,161 -1.65(-3.56%)
Sep 12, 2008 45.50 46.44 45.00 46.39 7,530,907 +0.95(+2.09%)
Sep 11, 2008 43.99 45.48 43.75 45.44 7,560,312 +1.08(+2.43%)
Sep 10, 2008 44.59 44.96 44.07 44.36 7,439,183 +0.01(+0.02%)
Sep 09, 2008 45.25 45.62 44.35 44.35 8,115,278 -0.91(-2.01%)
Sep 08, 2008 45.12 45.50 44.63 45.26 6,975,246 +1.01(+2.28%)
Sep 05, 2008 43.68 44.49 43.24 44.25 0 +0.25(+0.57%)
Sep 04, 2008 44.76 44.76 43.68 44.00 7,591,663 -1.01(-2.24%)
Sep 03, 2008 45.75 45.75 44.37 45.01 5,573,413 -0.30(-0.66%)
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.