Skip to main content

Eastman Chemical (NY: EMN )

99.02 -0.24 (-0.24%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 12.07 12.17 11.93 12.10 1,719,112 +0.03(+0.28%)
Aug 28, 2003 11.84 12.11 11.79 12.07 2,633,269 +0.28(+2.35%)
Aug 27, 2003 11.75 11.83 11.70 11.79 1,432,051 +0.02(+0.20%)
Aug 26, 2003 11.83 11.88 11.67 11.77 2,168,052 -0.06(-0.51%)
Aug 25, 2003 12.00 12.00 11.75 11.83 2,582,959 -0.22(-1.80%)
Aug 22, 2003 12.37 12.37 12.04 12.04 2,056,187 -0.32(-2.62%)
Aug 21, 2003 12.26 12.43 12.25 12.37 3,096,710 +0.12(+0.97%)
Aug 20, 2003 12.20 12.30 12.13 12.25 2,451,562 +0.02(+0.17%)
Aug 19, 2003 11.96 12.25 11.91 12.23 4,294,082 +0.27(+2.26%)
Aug 18, 2003 11.91 11.96 11.83 11.96 2,256,538 +0.07(+0.57%)
Aug 15, 2003 11.97 12.03 11.85 11.89 1,262,477 -0.07(-0.57%)
Aug 14, 2003 11.83 11.99 11.82 11.96 2,243,517 +0.14(+1.14%)
Aug 13, 2003 11.86 11.91 11.79 11.82 1,920,055 -0.04(-0.31%)
Aug 12, 2003 11.83 11.87 11.66 11.86 2,553,661 +0.03(+0.23%)
Aug 11, 2003 11.83 11.91 11.75 11.83 2,627,646 -0.06(-0.51%)
Aug 08, 2003 11.79 11.95 11.79 11.89 2,991,060 +0.13(+1.12%)
Aug 07, 2003 11.78 11.86 11.64 11.76 2,660,496 -0.08(-0.71%)
Aug 06, 2003 11.88 11.93 11.74 11.85 2,887,481 -0.04(-0.31%)
Aug 05, 2003 12.10 12.10 11.87 11.88 2,791,005 -0.19(-1.54%)
Aug 04, 2003 12.16 12.16 11.80 12.07 3,024,797 -0.09(-0.78%)
Aug 01, 2003 12.29 12.29 12.13 12.16 3,840,110 -0.10(-0.83%)
Jul 31, 2003 12.17 12.51 12.17 12.27 4,562,499 +0.10(+0.83%)
Jul 30, 2003 12.21 12.23 12.05 12.16 3,634,728 -0.04(-0.36%)
Jul 29, 2003 12.07 12.26 11.98 12.21 4,089,883 +0.04(+0.36%)
Jul 28, 2003 12.32 12.58 12.09 12.16 8,968,446 +0.22(+1.84%)
Jul 25, 2003 11.37 12.00 11.34 11.95 7,183,339 +0.73(+6.48%)
Jul 24, 2003 11.35 11.55 11.18 11.22 5,786,208 -0.09(-0.84%)
Jul 23, 2003 11.37 11.37 11.19 11.31 2,246,772 -0.06(-0.51%)
Jul 22, 2003 11.32 11.37 11.15 11.37 3,628,810 +0.05(+0.42%)
Jul 21, 2003 11.13 11.35 11.13 11.32 4,215,066 +0.05(+0.48%)
Jul 18, 2003 10.98 11.29 10.97 11.27 3,225,148 +0.40(+3.70%)
Jul 17, 2003 10.78 10.94 10.78 10.87 1,701,060 +0.09(+0.82%)
Jul 16, 2003 10.66 10.85 10.63 10.78 2,174,563 +0.14(+1.27%)
Jul 15, 2003 10.81 10.89 10.63 10.64 2,344,136 -0.11(-1.01%)
Jul 14, 2003 10.81 10.83 10.73 10.75 1,572,918 +0.03(+0.28%)
Jul 11, 2003 10.73 10.81 10.67 10.72 1,124,866 +0.00(+0.03%)
Jul 10, 2003 10.81 10.81 10.60 10.72 2,145,857 -0.20(-1.80%)
Jul 09, 2003 10.95 10.98 10.87 10.91 1,934,852 -0.01(-0.09%)
Jul 08, 2003 10.78 10.98 10.78 10.92 2,178,114 +0.09(+0.87%)
Jul 07, 2003 10.71 10.89 10.70 10.83 2,505,127 +0.19(+1.75%)
Jul 03, 2003 10.68 10.71 10.27 10.64 1,165,705 -0.03(-0.32%)
Jul 02, 2003 10.68 10.69 10.58 10.68 1,578,245 +0.05(+0.44%)
Jul 01, 2003 10.62 10.67 10.54 10.63 2,348,871 -0.07(-0.66%)
Jun 30, 2003 10.68 10.73 10.61 10.70 2,004,102 +0.02(+0.22%)
Jun 27, 2003 10.68 10.70 10.53 10.68 1,852,285 -0.00(-0.03%)
Jun 26, 2003 10.61 10.80 10.57 10.68 1,886,910 +0.09(+0.83%)
Jun 25, 2003 10.66 10.73 10.48 10.59 2,239,078 -0.11(-1.04%)
Jun 24, 2003 10.71 10.79 10.66 10.70 1,357,770 -0.05(-0.50%)
Jun 23, 2003 10.77 10.79 10.66 10.76 2,615,217 -0.01(-0.13%)
Jun 20, 2003 10.81 10.86 10.77 10.77 3,052,319 -0.02(-0.22%)
Jun 19, 2003 10.85 10.92 10.71 10.80 2,533,538 -0.08(-0.71%)
Jun 18, 2003 11.07 11.07 10.80 10.87 2,459,553 -0.20(-1.80%)
Jun 17, 2003 11.17 11.17 10.88 11.07 2,898,135 -0.08(-0.70%)
Jun 16, 2003 11.02 11.23 10.98 11.15 1,701,060 +0.20(+1.85%)
Jun 13, 2003 11.35 11.35 10.92 10.95 2,508,679 -0.29(-2.56%)
Jun 12, 2003 11.24 11.37 11.15 11.24 3,316,593 +0.19(+1.71%)
Jun 11, 2003 10.95 11.10 10.75 11.05 3,973,283 -0.11(-1.00%)
Jun 10, 2003 11.14 11.24 11.08 11.16 3,622,891 +0.02(+0.15%)
Jun 09, 2003 11.34 11.42 11.12 11.14 2,859,959 -0.20(-1.79%)
Jun 06, 2003 11.56 11.57 11.32 11.34 2,508,975 -0.13(-1.12%)
Jun 05, 2003 11.33 11.61 11.32 11.47 2,099,394 +0.00(+0.03%)
Jun 04, 2003 11.28 11.47 11.24 11.47 2,206,524 +0.28(+2.48%)
Jun 03, 2003 11.30 11.32 11.16 11.19 2,780,647 -0.08(-0.72%)
Jun 02, 2003 11.22 11.52 11.18 11.27 5,750,104 +0.23(+2.05%)
May 30, 2003 10.85 11.08 10.81 11.05 3,319,553 +0.20(+1.84%)
May 29, 2003 10.96 11.13 10.81 10.85 3,895,155 -0.03(-0.25%)
May 28, 2003 10.86 10.98 10.78 10.87 6,781,453 +0.02(+0.16%)
May 27, 2003 10.78 10.88 10.66 10.86 5,392,905 +0.05(+0.47%)
May 23, 2003 10.51 10.91 10.48 10.81 6,050,186 +0.31(+2.96%)
May 22, 2003 10.48 10.53 10.39 10.50 2,512,822 +0.04(+0.36%)
May 21, 2003 10.24 10.48 10.15 10.46 3,007,633 +0.17(+1.64%)
May 20, 2003 10.25 10.36 10.15 10.29 1,374,934 +0.04(+0.43%)
May 19, 2003 10.44 10.44 10.24 10.25 1,409,263 -0.20(-1.88%)
May 16, 2003 10.50 10.51 10.35 10.44 1,394,466 -0.08(-0.77%)
May 15, 2003 10.41 10.56 10.37 10.52 2,509,566 +0.14(+1.37%)
May 14, 2003 10.50 10.50 10.31 10.38 1,058,279 -0.09(-0.87%)
May 13, 2003 10.59 10.59 10.45 10.47 1,150,612 -0.12(-1.15%)
May 12, 2003 10.35 10.66 10.24 10.59 2,676,180 +0.22(+2.12%)
May 09, 2003 10.24 10.42 10.15 10.37 2,086,965 +0.20(+1.92%)
May 08, 2003 10.15 10.26 10.14 10.18 1,743,379 -0.07(-0.69%)
May 07, 2003 10.44 10.44 10.22 10.25 1,177,543 -0.20(-1.88%)
May 06, 2003 10.21 10.48 10.21 10.44 2,549,814 +0.21(+2.05%)
May 05, 2003 10.20 10.27 10.11 10.24 1,739,828 +0.03(+0.33%)
May 02, 2003 10.13 10.24 10.13 10.20 2,271,335 +0.02(+0.20%)
May 01, 2003 10.29 10.29 10.09 10.18 2,300,337 -0.14(-1.31%)
Apr 30, 2003 10.34 10.44 10.29 10.32 2,828,293 -0.09(-0.88%)
Apr 29, 2003 10.42 10.49 10.27 10.41 2,661,087 +0.03(+0.33%)
Apr 28, 2003 10.13 10.42 10.12 10.37 4,324,859 +0.25(+2.44%)
Apr 25, 2003 10.24 10.24 10.05 10.13 3,454,205 +0.17(+1.66%)
Apr 24, 2003 10.14 10.20 9.948 9.961 1,075,740 -0.18(-1.73%)
Apr 23, 2003 10.04 10.19 9.938 10.14 3,438,520 +0.08(+0.81%)
Apr 22, 2003 9.816 10.08 9.684 10.06 1,420,509 +0.24(+2.44%)
Apr 21, 2003 9.901 9.928 9.786 9.816 1,292,959 -0.08(-0.85%)
Apr 17, 2003 9.901 9.968 9.887 9.901 1,064,790 +0.00(+0.00%)
Apr 16, 2003 10.12 10.14 9.884 9.901 1,269,284 -0.24(-2.33%)
Apr 15, 2003 9.867 10.14 9.766 10.14 1,833,345 +0.17(+1.73%)
Apr 14, 2003 9.738 9.989 9.715 9.965 910,605 +0.23(+2.32%)
Apr 11, 2003 9.884 9.968 9.708 9.738 1,027,797 -0.05(-0.48%)
Apr 10, 2003 9.813 9.894 9.752 9.786 1,217,495 -0.01(-0.10%)
Apr 09, 2003 9.955 10.08 9.796 9.796 1,021,287 -0.16(-1.56%)
Apr 08, 2003 10.05 10.06 9.914 9.951 1,065,382 -0.12(-1.17%)
Apr 07, 2003 10.29 10.31 10.06 10.07 1,710,826 -0.03(-0.33%)
Apr 04, 2003 10.17 10.17 10.06 10.10 1,057,983 +0.06(+0.61%)
Apr 03, 2003 10.14 10.14 9.938 10.04 872,133 -0.05(-0.54%)
Apr 02, 2003 9.938 10.19 9.911 10.10 1,147,653 +0.29(+2.93%)
Apr 01, 2003 9.830 9.850 9.570 9.809 1,759,360 +0.01(+0.14%)
Mar 31, 2003 9.586 9.904 9.586 9.796 1,480,289 -0.19(-1.90%)
Mar 28, 2003 10.08 10.08 9.901 9.985 2,088,149 -0.09(-0.94%)
Mar 27, 2003 10.17 10.19 10.04 10.08 2,338,513 -0.22(-2.13%)
Mar 26, 2003 10.46 10.48 10.25 10.30 1,656,669 -0.19(-1.84%)
Mar 25, 2003 10.46 10.57 10.38 10.49 1,283,785 +0.03(+0.32%)
Mar 24, 2003 10.95 10.95 10.36 10.46 1,745,451 -0.50(-4.53%)
Mar 21, 2003 10.59 10.99 10.55 10.95 1,523,496 +0.55(+5.26%)
Mar 20, 2003 10.45 10.50 10.23 10.41 1,828,314 -0.04(-0.39%)
Mar 19, 2003 10.30 10.46 10.30 10.45 1,738,644 +0.17(+1.61%)
Mar 18, 2003 10.16 10.28 10.03 10.28 2,147,041 +0.21(+2.08%)
Mar 17, 2003 9.580 10.07 9.529 10.07 2,072,464 +0.43(+4.49%)
Mar 14, 2003 9.640 9.698 9.472 9.640 2,224,577 +0.08(+0.88%)
Mar 13, 2003 9.529 9.576 9.313 9.556 4,071,831 +0.13(+1.40%)
Mar 12, 2003 9.867 9.867 9.377 9.424 4,342,024 -0.60(-6.03%)
Mar 11, 2003 10.14 10.31 9.867 10.03 2,230,791 -0.16(-1.53%)
Mar 10, 2003 10.37 10.44 10.17 10.18 743,695 -0.21(-2.05%)
Mar 07, 2003 10.38 10.55 10.31 10.40 1,697,804 +0.01(+0.13%)
Mar 06, 2003 10.53 10.53 10.33 10.38 956,180 -0.17(-1.63%)
Mar 05, 2003 10.48 10.56 10.38 10.56 1,075,740 +0.08(+0.74%)
Mar 04, 2003 10.78 10.78 10.40 10.48 1,041,706 -0.29(-2.67%)
Mar 03, 2003 10.97 11.02 10.76 10.77 721,796 -0.11(-1.03%)
Feb 28, 2003 10.95 11.01 10.85 10.88 1,068,341 -0.05(-0.43%)
Feb 27, 2003 10.85 11.01 10.80 10.92 859,704 +0.08(+0.72%)
Feb 26, 2003 10.76 10.91 10.76 10.85 1,006,194 +0.06(+0.53%)
Feb 25, 2003 10.69 10.80 10.50 10.79 1,722,367 -0.01(-0.06%)
Feb 24, 2003 10.94 10.94 10.79 10.80 846,682 -0.18(-1.60%)
Feb 21, 2003 10.80 11.10 10.76 10.97 843,131 +0.15(+1.34%)
Feb 20, 2003 11.02 11.03 10.76 10.83 903,799 -0.15(-1.35%)
Feb 19, 2003 11.09 11.12 10.93 10.98 939,903 -0.20(-1.75%)
Feb 18, 2003 10.95 11.20 10.95 11.17 1,415,182 +0.27(+2.51%)
Feb 14, 2003 10.90 10.97 10.70 10.90 815,313 +0.02(+0.19%)
Feb 13, 2003 10.76 10.89 10.64 10.88 1,373,455 +0.12(+1.16%)
Feb 12, 2003 11.02 11.10 10.75 10.75 1,556,641 -0.24(-2.15%)
Feb 11, 2003 11.24 11.31 10.93 10.99 1,300,654 -0.23(-2.05%)
Feb 10, 2003 11.15 11.27 11.05 11.22 1,174,287 +0.11(+1.00%)
Feb 07, 2003 11.31 11.33 11.06 11.11 1,071,596 -0.12(-1.08%)
Feb 06, 2003 11.36 11.42 11.16 11.23 1,472,003 -0.17(-1.45%)
Feb 05, 2003 11.51 11.63 11.32 11.39 1,486,504 -0.08(-0.68%)
Feb 04, 2003 11.40 11.47 11.29 11.47 1,813,221 +0.02(+0.15%)
Feb 03, 2003 11.60 11.65 11.40 11.46 2,295,010 -0.11(-0.96%)
Jan 31, 2003 11.07 11.78 10.98 11.57 2,891,624 +0.10(+0.85%)
Jan 30, 2003 11.70 11.73 11.42 11.47 1,476,442 -0.23(-1.94%)
Jan 29, 2003 11.77 11.77 11.49 11.70 1,907,330 -0.07(-0.57%)
Jan 28, 2003 11.59 11.78 11.47 11.76 1,283,785 +0.22(+1.87%)
Jan 27, 2003 11.93 11.93 11.47 11.55 1,245,609 -0.38(-3.17%)
Jan 24, 2003 12.22 12.25 11.82 11.92 1,348,300 -0.29(-2.38%)
Jan 23, 2003 12.15 12.25 11.88 12.22 1,414,294 +0.17(+1.43%)
Jan 22, 2003 12.20 12.28 12.03 12.04 1,722,663 -0.16(-1.30%)
Jan 21, 2003 12.45 12.46 12.12 12.20 2,089,332 -0.27(-2.14%)
Jan 17, 2003 12.50 12.61 12.34 12.47 750,798 -0.10(-0.81%)
Jan 16, 2003 12.58 12.60 12.44 12.57 2,531,762 +0.00(+0.03%)
Jan 15, 2003 12.84 12.84 12.48 12.57 2,058,555 -0.27(-2.13%)
Jan 14, 2003 12.81 12.84 12.69 12.84 1,131,672 +0.04(+0.34%)
Jan 13, 2003 12.89 12.92 12.70 12.80 2,935,127 -0.09(-0.71%)
Jan 10, 2003 12.54 13.04 12.49 12.89 2,469,615 +0.35(+2.80%)
Jan 09, 2003 12.59 12.77 12.27 12.54 8,204,626 -0.36(-2.80%)
Jan 08, 2003 12.98 13.02 12.86 12.90 1,685,079 -0.08(-0.60%)
Jan 07, 2003 12.93 13.03 12.77 12.98 1,014,776 +0.02(+0.13%)
Jan 06, 2003 12.61 13.01 12.61 12.96 1,231,108 +0.26(+2.08%)
Jan 03, 2003 12.73 12.91 12.56 12.70 790,158 -0.05(-0.42%)
Jan 02, 2003 12.55 12.85 12.38 12.75 1,408,671 +0.32(+2.61%)
Dec 31, 2002 12.38 12.48 12.14 12.42 1,480,881 +0.06(+0.46%)
Dec 30, 2002 12.24 12.40 12.05 12.37 1,339,126 +0.10(+0.83%)
Dec 27, 2002 12.41 12.45 12.26 12.27 1,125,457 -0.19(-1.52%)
Dec 26, 2002 12.41 12.63 12.38 12.46 921,555 +0.04(+0.35%)
Dec 24, 2002 12.44 12.50 12.41 12.41 713,510 -0.10(-0.78%)
Dec 23, 2002 12.50 12.65 12.42 12.51 1,090,537 -0.06(-0.48%)
Dec 20, 2002 12.40 12.57 12.33 12.57 1,203,881 +0.24(+1.92%)
Dec 19, 2002 12.30 12.49 12.19 12.33 1,429,979 -0.01(-0.06%)
Dec 18, 2002 12.51 12.51 12.24 12.34 1,514,026 -0.17(-1.35%)
Dec 17, 2002 12.77 12.77 12.49 12.51 762,636 -0.26(-2.04%)
Dec 16, 2002 12.26 12.78 12.21 12.77 1,357,770 +0.51(+4.16%)
Dec 13, 2002 12.46 12.40 12.20 12.26 1,411,927 -0.16(-1.28%)
Dec 12, 2002 12.46 12.57 12.18 12.42 2,517,853 -0.04(-0.30%)
Dec 11, 2002 12.34 12.55 12.20 12.46 836,916 -0.04(-0.32%)
Dec 10, 2002 12.42 12.52 12.35 12.50 1,495,382 +0.11(+0.90%)
Dec 09, 2002 12.59 12.74 12.37 12.38 1,543,620 -0.38(-2.96%)
Dec 06, 2002 12.48 12.80 12.34 12.76 1,588,603 +0.27(+2.14%)
Dec 05, 2002 12.39 12.59 12.22 12.50 1,841,631 +0.10(+0.85%)
Dec 04, 2002 12.74 12.74 12.12 12.39 5,555,080 -0.99(-7.40%)
Dec 03, 2002 13.36 13.50 13.35 13.38 2,205,045 +0.03(+0.20%)
Dec 02, 2002 13.48 13.51 13.24 13.35 2,356,862 +0.13(+1.00%)
Nov 29, 2002 13.28 13.44 13.19 13.22 1,306,868 +0.16(+1.19%)
Nov 27, 2002 12.45 13.08 12.42 13.07 1,448,327 +0.70(+5.66%)
Nov 26, 2002 12.45 12.46 12.25 12.37 1,192,932 -0.05(-0.38%)
Nov 25, 2002 12.50 12.67 12.31 12.41 1,626,483 -0.08(-0.65%)
Nov 22, 2002 12.54 12.72 12.41 12.50 1,796,648 -0.02(-0.16%)
Nov 21, 2002 12.15 12.52 11.98 12.52 3,085,761 +0.37(+3.00%)
Nov 20, 2002 13.16 13.16 11.85 12.15 9,698,233 -1.01(-7.68%)
Nov 19, 2002 12.96 13.37 12.92 13.16 1,192,044 +0.18(+1.35%)
Nov 18, 2002 13.04 13.08 12.85 12.99 1,985,162 -0.01(-0.05%)
Nov 15, 2002 12.87 13.06 12.84 12.99 1,472,890 +0.12(+0.92%)
Nov 14, 2002 12.72 12.96 12.65 12.87 1,231,700 +0.20(+1.60%)
Nov 13, 2002 12.67 12.92 12.50 12.67 1,295,031 +0.02(+0.19%)
Nov 12, 2002 12.47 12.86 12.46 12.65 1,310,420 +0.19(+1.55%)
Nov 11, 2002 12.74 12.86 12.32 12.46 839,876 -0.29(-2.28%)
Nov 08, 2002 12.84 13.11 12.67 12.75 1,043,778 -0.08(-0.66%)
Nov 07, 2002 13.20 13.21 12.79 12.83 1,138,479 -0.45(-3.38%)
Nov 06, 2002 12.84 13.34 12.68 13.28 1,675,905 +0.51(+4.02%)
Nov 05, 2002 12.52 12.80 12.50 12.77 1,943,138 +0.38(+3.03%)
Nov 04, 2002 12.60 12.68 12.35 12.39 1,308,644 -0.07(-0.57%)
Nov 01, 2002 12.28 12.50 12.07 12.46 1,147,357 +0.18(+1.49%)
Oct 31, 2002 12.30 12.49 12.12 12.28 1,040,227 +0.00(+0.03%)
Oct 30, 2002 12.14 12.30 12.04 12.28 1,246,201 +0.15(+1.25%)
Oct 29, 2002 12.20 12.27 11.89 12.12 1,424,356 -0.15(-1.24%)
Oct 28, 2002 12.45 12.45 12.03 12.28 1,190,860 -0.08(-0.68%)
Oct 25, 2002 11.93 12.41 11.67 12.36 3,246,456 +0.21(+1.72%)
Oct 24, 2002 12.69 12.85 12.07 12.15 1,651,934 -0.46(-3.64%)
Oct 23, 2002 12.63 12.92 12.44 12.61 1,469,931 -0.00(-0.03%)
Oct 22, 2002 13.01 13.01 12.59 12.61 29,593 -0.41(-3.14%)
Oct 21, 2002 13.04 13.24 12.79 13.02 3,777,371 -0.03(-0.23%)
Oct 18, 2002 13.47 13.47 13.01 13.05 1,555,457 -0.44(-3.26%)
Oct 17, 2002 13.36 13.65 13.27 13.49 1,224,597 +0.43(+3.28%)
Oct 16, 2002 13.28 13.57 13.04 13.06 855,857 -0.44(-3.25%)
Oct 15, 2002 13.20 13.62 12.99 13.50 1,443,888 +0.55(+4.25%)
Oct 14, 2002 12.92 13.16 12.83 12.95 831,589 -0.00(-0.03%)
Oct 11, 2002 12.73 13.25 12.64 12.96 1,568,183 +0.34(+2.68%)
Oct 10, 2002 11.86 12.70 11.82 12.62 1,950,833 +0.67(+5.63%)
Oct 09, 2002 12.23 12.30 11.90 11.95 5,859,601 -0.43(-3.47%)
Oct 08, 2002 12.10 12.54 11.83 12.37 1,533,262 +0.31(+2.61%)
Oct 07, 2002 12.08 12.32 11.91 12.06 1,777,412 +0.01(+0.11%)
Oct 04, 2002 12.37 12.48 11.77 12.05 2,797,220 -0.28(-2.27%)
Oct 03, 2002 12.60 12.73 12.31 12.33 2,912,932 -0.25(-1.99%)
Oct 02, 2002 13.36 13.36 12.57 12.58 3,366,607 -1.12(-8.17%)
Oct 01, 2002 12.98 13.73 12.90 13.70 1,486,504 +0.80(+6.18%)
Sep 30, 2002 13.16 13.16 12.60 12.90 10,565,039 -0.35(-2.63%)
Sep 27, 2002 13.84 14.00 13.23 13.25 1,147,653 -0.60(-4.32%)
Sep 26, 2002 13.63 13.93 13.62 13.84 1,567,295 +0.29(+2.17%)
Sep 25, 2002 13.16 13.69 13.04 13.55 1,993,744 +0.40(+3.03%)
Sep 24, 2002 13.31 13.45 12.99 13.15 1,585,347 -0.49(-3.57%)
Sep 23, 2002 13.84 13.84 13.42 13.64 2,249,140 -0.21(-1.51%)
Sep 20, 2002 13.69 13.90 13.59 13.85 1,679,752 +0.17(+1.21%)
Sep 19, 2002 13.94 14.07 13.68 13.68 1,833,345 -0.41(-2.90%)
Sep 18, 2002 14.09 14.15 13.55 14.09 3,423,428 -0.35(-2.43%)
Sep 17, 2002 14.73 14.73 14.39 14.44 1,393,875 -0.17(-1.16%)
Sep 16, 2002 14.59 14.69 14.48 14.61 1,396,242 +0.02(+0.16%)
Sep 13, 2002 14.77 14.83 14.38 14.59 1,799,016 -0.35(-2.37%)
Sep 12, 2002 15.16 15.16 14.90 14.94 878,940 -0.22(-1.45%)
Sep 11, 2002 15.29 15.37 15.16 15.16 633,902 -0.18(-1.15%)
Sep 10, 2002 15.26 15.37 15.13 15.34 1,835,120 +0.13(+0.87%)
Sep 09, 2002 15.21 15.28 14.95 15.21 1,658,740 +0.00(+0.00%)
Sep 06, 2002 15.10 15.30 14.97 15.21 1,541,252 +0.47(+3.21%)
Sep 05, 2002 14.96 14.97 14.61 14.73 1,635,657 -0.31(-2.07%)
Sep 04, 2002 14.88 15.09 14.77 15.04 1,073,964 +0.16(+1.09%)
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.