Skip to main content

Eastman Chemical (NY: EMN )

99.00 -0.26 (-0.26%)
Official Closing Price Updated: 4:10 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 1,718,764 +0.03(+0.28%)
Aug 28, 2003 11.85 12.11 11.80 12.07 2,632,736 +0.28(+2.35%)
Aug 27, 2003 11.75 11.83 11.70 11.79 1,431,761 +0.02(+0.20%)
Aug 26, 2003 11.84 11.88 11.68 11.77 2,167,613 -0.06(-0.51%)
Aug 25, 2003 12.00 12.00 11.75 11.83 2,582,436 -0.22(-1.80%)
Aug 22, 2003 12.37 12.38 12.04 12.05 2,055,771 -0.32(-2.62%)
Aug 21, 2003 12.27 12.43 12.25 12.37 3,096,083 +0.12(+0.97%)
Aug 20, 2003 12.20 12.30 12.13 12.25 2,451,066 +0.02(+0.17%)
Aug 19, 2003 11.96 12.25 11.91 12.23 4,293,212 +0.27(+2.26%)
Aug 18, 2003 11.91 11.96 11.83 11.96 2,256,081 +0.07(+0.57%)
Aug 15, 2003 11.97 12.03 11.85 11.89 1,262,222 -0.07(-0.56%)
Aug 14, 2003 11.83 11.99 11.83 11.96 2,243,063 +0.14(+1.14%)
Aug 13, 2003 11.86 11.91 11.80 11.83 1,919,666 -0.04(-0.31%)
Aug 12, 2003 11.83 11.87 11.66 11.86 2,553,144 +0.03(+0.23%)
Aug 11, 2003 11.83 11.91 11.75 11.84 2,627,114 -0.06(-0.51%)
Aug 08, 2003 11.80 11.95 11.79 11.90 2,990,454 +0.13(+1.12%)
Aug 07, 2003 11.78 11.86 11.64 11.76 2,659,957 -0.08(-0.71%)
Aug 06, 2003 11.88 11.93 11.74 11.85 2,886,897 -0.04(-0.31%)
Aug 05, 2003 12.10 12.11 11.88 11.89 2,790,440 -0.19(-1.54%)
Aug 04, 2003 12.17 12.17 11.80 12.07 3,024,185 -0.09(-0.78%)
Aug 01, 2003 12.30 12.30 12.13 12.17 3,839,333 -0.10(-0.83%)
Jul 31, 2003 12.17 12.51 12.17 12.27 4,561,575 +0.10(+0.83%)
Jul 30, 2003 12.21 12.23 12.05 12.17 3,633,992 -0.04(-0.36%)
Jul 29, 2003 12.07 12.26 11.98 12.21 4,089,055 +0.04(+0.36%)
Jul 28, 2003 12.32 12.58 12.09 12.17 8,966,630 +0.22(+1.84%)
Jul 25, 2003 11.37 12.00 11.34 11.95 7,181,884 +0.73(+6.48%)
Jul 24, 2003 11.36 11.55 11.19 11.22 5,785,037 -0.09(-0.84%)
Jul 23, 2003 11.37 11.37 11.20 11.32 2,246,317 -0.06(-0.51%)
Jul 22, 2003 11.32 11.38 11.15 11.37 3,628,075 +0.05(+0.42%)
Jul 21, 2003 11.14 11.36 11.14 11.33 4,214,212 +0.05(+0.48%)
Jul 18, 2003 10.98 11.29 10.97 11.27 3,224,495 +0.40(+3.70%)
Jul 17, 2003 10.78 10.94 10.78 10.87 1,700,715 +0.09(+0.82%)
Jul 16, 2003 10.67 10.85 10.63 10.78 2,174,123 +0.14(+1.27%)
Jul 15, 2003 10.81 10.90 10.63 10.65 2,343,662 -0.11(-1.01%)
Jul 14, 2003 10.82 10.83 10.73 10.75 1,572,599 +0.03(+0.28%)
Jul 11, 2003 10.73 10.82 10.67 10.72 1,124,638 +0.00(+0.03%)
Jul 10, 2003 10.82 10.82 10.60 10.72 2,145,422 -0.20(-1.80%)
Jul 09, 2003 10.95 10.98 10.88 10.92 1,934,460 -0.01(-0.09%)
Jul 08, 2003 10.78 10.98 10.78 10.93 2,177,673 +0.09(+0.87%)
Jul 07, 2003 10.71 10.89 10.70 10.83 2,504,620 +0.19(+1.75%)
Jul 03, 2003 10.68 10.71 10.27 10.65 1,165,469 -0.03(-0.32%)
Jul 02, 2003 10.68 10.70 10.58 10.68 1,577,925 +0.05(+0.44%)
Jul 01, 2003 10.62 10.67 10.54 10.63 2,348,396 -0.07(-0.66%)
Jun 30, 2003 10.68 10.73 10.62 10.70 2,003,696 +0.02(+0.22%)
Jun 27, 2003 10.68 10.70 10.53 10.68 1,851,910 -0.00(-0.03%)
Jun 26, 2003 10.61 10.80 10.58 10.68 1,886,528 +0.09(+0.83%)
Jun 25, 2003 10.67 10.73 10.48 10.60 2,238,624 -0.11(-1.04%)
Jun 24, 2003 10.71 10.79 10.67 10.71 1,357,495 -0.05(-0.50%)
Jun 23, 2003 10.77 10.79 10.66 10.76 2,614,687 -0.01(-0.13%)
Jun 20, 2003 10.82 10.87 10.77 10.77 3,051,701 -0.02(-0.22%)
Jun 19, 2003 10.85 10.92 10.71 10.80 2,533,025 -0.08(-0.71%)
Jun 18, 2003 11.07 11.07 10.80 10.88 2,459,055 -0.20(-1.80%)
Jun 17, 2003 11.17 11.17 10.88 11.08 2,897,548 -0.08(-0.70%)
Jun 16, 2003 11.02 11.23 10.98 11.15 1,700,715 +0.20(+1.85%)
Jun 13, 2003 11.36 11.36 10.92 10.95 2,508,171 -0.29(-2.56%)
Jun 12, 2003 11.24 11.38 11.15 11.24 3,315,922 +0.19(+1.71%)
Jun 11, 2003 10.95 11.10 10.75 11.05 3,972,479 -0.11(-1.00%)
Jun 10, 2003 11.14 11.24 11.09 11.16 3,622,157 +0.02(+0.15%)
Jun 09, 2003 11.35 11.42 11.13 11.14 2,859,380 -0.20(-1.79%)
Jun 06, 2003 11.56 11.57 11.32 11.35 2,508,467 -0.13(-1.12%)
Jun 05, 2003 11.34 11.61 11.33 11.47 2,098,969 +0.00(+0.03%)
Jun 04, 2003 11.28 11.47 11.24 11.47 2,206,078 +0.28(+2.48%)
Jun 03, 2003 11.31 11.32 11.16 11.19 2,780,084 -0.08(-0.72%)
Jun 02, 2003 11.22 11.52 11.19 11.27 5,748,940 +0.23(+2.05%)
May 30, 2003 10.85 11.09 10.82 11.05 3,318,881 +0.20(+1.84%)
May 29, 2003 10.96 11.14 10.81 10.85 3,894,366 -0.03(-0.25%)
May 28, 2003 10.87 10.98 10.78 10.88 6,780,080 +0.02(+0.16%)
May 27, 2003 10.78 10.88 10.66 10.86 5,391,813 +0.05(+0.47%)
May 23, 2003 10.51 10.92 10.48 10.81 6,048,962 +0.31(+2.96%)
May 22, 2003 10.48 10.53 10.39 10.50 2,512,313 +0.04(+0.36%)
May 21, 2003 10.24 10.48 10.16 10.46 3,007,024 +0.17(+1.64%)
May 20, 2003 10.25 10.36 10.15 10.29 1,374,656 +0.04(+0.43%)
May 19, 2003 10.44 10.44 10.24 10.25 1,408,978 -0.20(-1.88%)
May 16, 2003 10.50 10.51 10.35 10.44 1,394,184 -0.08(-0.77%)
May 15, 2003 10.41 10.56 10.38 10.52 2,509,058 +0.14(+1.37%)
May 14, 2003 10.50 10.50 10.31 10.38 1,058,065 -0.09(-0.87%)
May 13, 2003 10.60 10.60 10.46 10.47 1,150,379 -0.12(-1.15%)
May 12, 2003 10.35 10.66 10.24 10.60 2,675,639 +0.22(+2.12%)
May 09, 2003 10.24 10.43 10.16 10.38 2,086,542 +0.20(+1.93%)
May 08, 2003 10.15 10.26 10.14 10.18 1,743,026 -0.07(-0.69%)
May 07, 2003 10.45 10.45 10.22 10.25 1,177,304 -0.20(-1.88%)
May 06, 2003 10.21 10.48 10.21 10.45 2,549,298 +0.21(+2.05%)
May 05, 2003 10.20 10.27 10.12 10.24 1,739,476 +0.03(+0.33%)
May 02, 2003 10.14 10.24 10.14 10.20 2,270,875 +0.02(+0.20%)
May 01, 2003 10.29 10.29 10.10 10.18 2,299,871 -0.14(-1.31%)
Apr 30, 2003 10.34 10.44 10.29 10.32 2,827,721 -0.09(-0.88%)
Apr 29, 2003 10.43 10.49 10.27 10.41 2,660,549 +0.03(+0.33%)
Apr 28, 2003 10.13 10.42 10.12 10.38 4,323,984 +0.25(+2.44%)
Apr 25, 2003 10.24 10.24 10.05 10.13 3,453,506 +0.17(+1.66%)
Apr 24, 2003 10.14 10.21 9.950 9.964 1,075,522 -0.18(-1.73%)
Apr 23, 2003 10.04 10.19 9.940 10.14 3,437,824 +0.08(+0.81%)
Apr 22, 2003 9.818 10.08 9.686 10.06 1,420,221 +0.24(+2.44%)
Apr 21, 2003 9.903 9.930 9.788 9.818 1,292,697 -0.08(-0.85%)
Apr 17, 2003 9.903 9.970 9.889 9.903 1,064,574 +0.00(+0.00%)
Apr 16, 2003 10.12 10.14 9.886 9.903 1,269,027 -0.24(-2.33%)
Apr 15, 2003 9.869 10.14 9.767 10.14 1,832,973 +0.17(+1.73%)
Apr 14, 2003 9.740 9.991 9.717 9.967 910,421 +0.23(+2.32%)
Apr 11, 2003 9.886 9.970 9.710 9.740 1,027,589 -0.05(-0.48%)
Apr 10, 2003 9.815 9.896 9.754 9.788 1,217,248 -0.01(-0.10%)
Apr 09, 2003 9.957 10.08 9.798 9.798 1,021,080 -0.16(-1.56%)
Apr 08, 2003 10.05 10.06 9.916 9.953 1,065,166 -0.12(-1.17%)
Apr 07, 2003 10.29 10.31 10.06 10.07 1,710,479 -0.03(-0.33%)
Apr 04, 2003 10.17 10.17 10.06 10.11 1,057,769 +0.06(+0.61%)
Apr 03, 2003 10.14 10.14 9.940 10.04 871,957 -0.05(-0.54%)
Apr 02, 2003 9.940 10.19 9.913 10.10 1,147,421 +0.29(+2.93%)
Apr 01, 2003 9.832 9.852 9.571 9.811 1,759,004 +0.01(+0.14%)
Mar 31, 2003 9.588 9.906 9.588 9.798 1,479,989 -0.19(-1.90%)
Mar 28, 2003 10.08 10.08 9.903 9.987 2,087,726 -0.09(-0.94%)
Mar 27, 2003 10.17 10.20 10.04 10.08 2,338,040 -0.22(-2.13%)
Mar 26, 2003 10.46 10.48 10.25 10.30 1,656,333 -0.19(-1.84%)
Mar 25, 2003 10.46 10.57 10.39 10.49 1,283,525 +0.03(+0.32%)
Mar 24, 2003 10.96 10.96 10.37 10.46 1,745,097 -0.50(-4.53%)
Mar 21, 2003 10.60 10.99 10.55 10.96 1,523,188 +0.55(+5.26%)
Mar 20, 2003 10.45 10.50 10.23 10.41 1,827,944 -0.04(-0.39%)
Mar 19, 2003 10.30 10.47 10.30 10.45 1,738,292 +0.17(+1.61%)
Mar 18, 2003 10.16 10.28 10.03 10.28 2,146,606 +0.21(+2.08%)
Mar 17, 2003 9.582 10.07 9.531 10.07 2,072,044 +0.43(+4.49%)
Mar 14, 2003 9.642 9.700 9.473 9.642 2,224,126 +0.08(+0.88%)
Mar 13, 2003 9.531 9.578 9.315 9.558 4,071,007 +0.13(+1.40%)
Mar 12, 2003 9.869 9.869 9.379 9.426 4,341,145 -0.60(-6.03%)
Mar 11, 2003 10.14 10.31 9.869 10.03 2,230,340 -0.16(-1.53%)
Mar 10, 2003 10.37 10.44 10.18 10.19 743,545 -0.21(-2.05%)
Mar 07, 2003 10.39 10.55 10.31 10.40 1,697,461 +0.01(+0.13%)
Mar 06, 2003 10.53 10.53 10.33 10.39 955,986 -0.17(-1.63%)
Mar 05, 2003 10.48 10.56 10.38 10.56 1,075,522 +0.08(+0.74%)
Mar 04, 2003 10.78 10.78 10.40 10.48 1,041,496 -0.29(-2.67%)
Mar 03, 2003 10.97 11.02 10.76 10.77 721,650 -0.11(-1.02%)
Feb 28, 2003 10.95 11.01 10.85 10.88 1,068,125 -0.05(-0.43%)
Feb 27, 2003 10.85 11.01 10.81 10.93 859,530 +0.08(+0.72%)
Feb 26, 2003 10.76 10.91 10.76 10.85 1,005,990 +0.06(+0.53%)
Feb 25, 2003 10.70 10.80 10.50 10.79 1,722,019 -0.01(-0.06%)
Feb 24, 2003 10.95 10.95 10.79 10.80 846,511 -0.18(-1.60%)
Feb 21, 2003 10.80 11.10 10.76 10.97 842,960 +0.15(+1.34%)
Feb 20, 2003 11.02 11.03 10.76 10.83 903,616 -0.15(-1.35%)
Feb 19, 2003 11.09 11.12 10.93 10.98 939,713 -0.20(-1.76%)
Feb 18, 2003 10.95 11.20 10.95 11.17 1,414,896 +0.27(+2.51%)
Feb 14, 2003 10.91 10.97 10.70 10.90 815,148 +0.02(+0.19%)
Feb 13, 2003 10.76 10.89 10.65 10.88 1,373,177 +0.12(+1.16%)
Feb 12, 2003 11.02 11.11 10.75 10.75 1,556,326 -0.24(-2.15%)
Feb 11, 2003 11.24 11.31 10.93 10.99 1,300,390 -0.23(-2.05%)
Feb 10, 2003 11.15 11.27 11.06 11.22 1,174,050 +0.11(+1.00%)
Feb 07, 2003 11.31 11.34 11.07 11.11 1,071,379 -0.12(-1.08%)
Feb 06, 2003 11.37 11.43 11.16 11.23 1,471,705 -0.17(-1.45%)
Feb 05, 2003 11.51 11.63 11.33 11.40 1,486,203 -0.08(-0.68%)
Feb 04, 2003 11.41 11.47 11.29 11.47 1,812,854 +0.02(+0.15%)
Feb 03, 2003 11.60 11.66 11.41 11.46 2,294,546 -0.11(-0.96%)
Jan 31, 2003 11.07 11.78 10.98 11.57 2,891,039 +0.10(+0.85%)
Jan 30, 2003 11.70 11.73 11.42 11.47 1,476,143 -0.23(-1.94%)
Jan 29, 2003 11.77 11.77 11.49 11.70 1,906,943 -0.07(-0.57%)
Jan 28, 2003 11.59 11.79 11.47 11.76 1,283,525 +0.22(+1.87%)
Jan 27, 2003 11.93 11.93 11.47 11.55 1,245,357 -0.38(-3.17%)
Jan 24, 2003 12.22 12.25 11.83 11.93 1,348,027 -0.29(-2.38%)
Jan 23, 2003 12.15 12.26 11.88 12.22 1,414,008 +0.17(+1.43%)
Jan 22, 2003 12.20 12.28 12.03 12.05 1,722,315 -0.16(-1.30%)
Jan 21, 2003 12.45 12.46 12.13 12.20 2,088,909 -0.27(-2.14%)
Jan 17, 2003 12.51 12.62 12.35 12.47 750,646 -0.10(-0.81%)
Jan 16, 2003 12.59 12.61 12.44 12.57 2,531,249 +0.00(+0.03%)
Jan 15, 2003 12.85 12.85 12.48 12.57 2,058,138 -0.27(-2.13%)
Jan 14, 2003 12.82 12.84 12.69 12.84 1,131,443 +0.04(+0.34%)
Jan 13, 2003 12.89 12.92 12.70 12.80 2,934,533 -0.09(-0.71%)
Jan 10, 2003 12.54 13.04 12.49 12.89 2,469,115 +0.35(+2.80%)
Jan 09, 2003 12.59 12.78 12.28 12.54 8,202,965 -0.36(-2.80%)
Jan 08, 2003 12.98 13.02 12.86 12.90 1,684,738 -0.08(-0.60%)
Jan 07, 2003 12.93 13.03 12.77 12.98 1,014,571 +0.02(+0.13%)
Jan 06, 2003 12.61 13.01 12.61 12.96 1,230,859 +0.26(+2.08%)
Jan 03, 2003 12.73 12.91 12.57 12.70 789,998 -0.05(-0.42%)
Jan 02, 2003 12.56 12.85 12.39 12.75 1,408,386 +0.32(+2.61%)
Dec 31, 2002 12.38 12.48 12.14 12.43 1,480,581 +0.06(+0.46%)
Dec 30, 2002 12.24 12.40 12.05 12.37 1,338,855 +0.10(+0.83%)
Dec 27, 2002 12.41 12.45 12.27 12.27 1,125,230 -0.19(-1.52%)
Dec 26, 2002 12.42 12.63 12.38 12.46 921,368 +0.04(+0.35%)
Dec 24, 2002 12.44 12.50 12.41 12.41 713,365 -0.10(-0.78%)
Dec 23, 2002 12.51 12.66 12.42 12.51 1,090,316 -0.06(-0.48%)
Dec 20, 2002 12.40 12.58 12.34 12.57 1,203,638 +0.24(+1.92%)
Dec 19, 2002 12.30 12.49 12.19 12.34 1,429,690 -0.01(-0.06%)
Dec 18, 2002 12.52 12.52 12.24 12.34 1,513,719 -0.17(-1.35%)
Dec 17, 2002 12.77 12.77 12.49 12.51 762,481 -0.26(-2.04%)
Dec 16, 2002 12.26 12.78 12.21 12.77 1,357,495 +0.51(+4.16%)
Dec 13, 2002 12.46 12.41 12.20 12.26 1,411,641 -0.16(-1.28%)
Dec 12, 2002 12.46 12.57 12.18 12.42 2,517,343 -0.04(-0.30%)
Dec 11, 2002 12.34 12.56 12.20 12.46 836,747 -0.04(-0.32%)
Dec 10, 2002 12.42 12.52 12.35 12.50 1,495,079 +0.11(+0.90%)
Dec 09, 2002 12.59 12.75 12.38 12.39 1,543,307 -0.38(-2.97%)
Dec 06, 2002 12.48 12.80 12.34 12.77 1,588,281 +0.27(+2.14%)
Dec 05, 2002 12.39 12.59 12.22 12.50 1,841,258 +0.10(+0.84%)
Dec 04, 2002 12.74 12.75 12.12 12.39 5,553,955 -0.99(-7.40%)
Dec 03, 2002 13.36 13.50 13.35 13.38 2,204,598 +0.03(+0.20%)
Dec 02, 2002 13.49 13.52 13.24 13.36 2,356,384 +0.13(+1.00%)
Nov 29, 2002 13.28 13.44 13.19 13.22 1,306,604 +0.16(+1.19%)
Nov 27, 2002 12.45 13.09 12.42 13.07 1,448,034 +0.70(+5.66%)
Nov 26, 2002 12.45 12.46 12.25 12.37 1,192,690 -0.05(-0.38%)
Nov 25, 2002 12.50 12.68 12.31 12.42 1,626,154 -0.08(-0.65%)
Nov 22, 2002 12.54 12.72 12.41 12.50 1,796,284 -0.02(-0.16%)
Nov 21, 2002 12.15 12.52 11.98 12.52 3,085,136 +0.36(+3.00%)
Nov 20, 2002 13.17 13.17 11.86 12.15 9,696,269 -1.01(-7.68%)
Nov 19, 2002 12.96 13.37 12.92 13.16 1,191,802 +0.18(+1.35%)
Nov 18, 2002 13.05 13.08 12.85 12.99 1,984,760 -0.01(-0.05%)
Nov 15, 2002 12.88 13.06 12.85 13.00 1,472,592 +0.12(+0.92%)
Nov 14, 2002 12.72 12.96 12.66 12.88 1,231,450 +0.20(+1.60%)
Nov 13, 2002 12.67 12.92 12.51 12.67 1,294,769 +0.02(+0.19%)
Nov 12, 2002 12.47 12.86 12.46 12.65 1,310,154 +0.19(+1.55%)
Nov 11, 2002 12.74 12.86 12.32 12.46 839,706 -0.29(-2.28%)
Nov 08, 2002 12.84 13.11 12.67 12.75 1,043,567 -0.08(-0.66%)
Nov 07, 2002 13.20 13.21 12.79 12.83 1,138,248 -0.45(-3.38%)
Nov 06, 2002 12.84 13.34 12.68 13.28 1,675,566 +0.51(+4.02%)
Nov 05, 2002 12.52 12.81 12.51 12.77 1,942,745 +0.38(+3.03%)
Nov 04, 2002 12.61 12.68 12.36 12.39 1,308,379 -0.07(-0.57%)
Nov 01, 2002 12.28 12.50 12.07 12.46 1,147,125 +0.18(+1.49%)
Oct 31, 2002 12.30 12.49 12.12 12.28 1,040,016 +0.00(+0.03%)
Oct 30, 2002 12.14 12.30 12.04 12.28 1,245,948 +0.15(+1.25%)
Oct 29, 2002 12.20 12.28 11.89 12.13 1,424,068 -0.15(-1.24%)
Oct 28, 2002 12.45 12.45 12.04 12.28 1,190,619 -0.08(-0.68%)
Oct 25, 2002 11.93 12.41 11.67 12.36 3,245,798 +0.21(+1.72%)
Oct 24, 2002 12.69 12.85 12.08 12.15 1,651,599 -0.46(-3.64%)
Oct 23, 2002 12.63 12.92 12.44 12.61 1,469,633 -0.00(-0.03%)
Oct 22, 2002 13.02 13.02 12.60 12.62 29,587 -0.41(-3.14%)
Oct 21, 2002 13.05 13.24 12.79 13.03 3,776,606 -0.03(-0.23%)
Oct 18, 2002 13.47 13.47 13.02 13.06 1,555,143 -0.44(-3.26%)
Oct 17, 2002 13.37 13.65 13.28 13.50 1,224,349 +0.43(+3.29%)
Oct 16, 2002 13.28 13.57 13.04 13.07 855,683 -0.44(-3.25%)
Oct 15, 2002 13.20 13.62 13.00 13.51 1,443,596 +0.55(+4.25%)
Oct 14, 2002 12.93 13.16 12.83 12.95 831,421 -0.00(-0.03%)
Oct 11, 2002 12.73 13.25 12.65 12.96 1,567,865 +0.34(+2.68%)
Oct 10, 2002 11.86 12.70 11.83 12.62 1,950,438 +0.67(+5.63%)
Oct 09, 2002 12.23 12.30 11.90 11.95 5,858,415 -0.43(-3.47%)
Oct 08, 2002 12.10 12.54 11.83 12.38 1,532,952 +0.31(+2.61%)
Oct 07, 2002 12.08 12.32 11.91 12.06 1,777,052 +0.01(+0.11%)
Oct 04, 2002 12.37 12.48 11.77 12.05 2,796,653 -0.28(-2.28%)
Oct 03, 2002 12.61 12.73 12.31 12.33 2,912,342 -0.25(-1.99%)
Oct 02, 2002 13.36 13.36 12.57 12.58 3,365,926 -1.12(-8.17%)
Oct 01, 2002 12.98 13.73 12.90 13.70 1,486,203 +0.80(+6.18%)
Sep 30, 2002 13.16 13.16 12.61 12.90 10,562,900 -0.35(-2.63%)
Sep 27, 2002 13.84 14.00 13.23 13.25 1,147,421 -0.60(-4.32%)
Sep 26, 2002 13.64 13.93 13.62 13.85 1,566,978 +0.29(+2.17%)
Sep 25, 2002 13.16 13.69 13.05 13.55 1,993,340 +0.40(+3.03%)
Sep 24, 2002 13.32 13.45 13.00 13.15 1,585,026 -0.49(-3.57%)
Sep 23, 2002 13.84 13.84 13.42 13.64 2,248,684 -0.21(-1.51%)
Sep 20, 2002 13.69 13.91 13.59 13.85 1,679,412 +0.17(+1.21%)
Sep 19, 2002 13.94 14.07 13.68 13.68 1,832,973 -0.41(-2.90%)
Sep 18, 2002 14.09 14.15 13.56 14.09 3,422,734 -0.35(-2.43%)
Sep 17, 2002 14.73 14.73 14.40 14.45 1,393,592 -0.17(-1.16%)
Sep 16, 2002 14.59 14.70 14.49 14.61 1,395,959 +0.02(+0.16%)
Sep 13, 2002 14.77 14.83 14.38 14.59 1,798,651 -0.35(-2.37%)
Sep 12, 2002 15.16 15.16 14.90 14.95 878,762 -0.22(-1.45%)
Sep 11, 2002 15.29 15.38 15.16 15.16 633,774 -0.18(-1.15%)
Sep 10, 2002 15.26 15.38 15.13 15.34 1,834,749 +0.13(+0.87%)
Sep 09, 2002 15.21 15.29 14.96 15.21 1,658,405 +0.00(+0.00%)
Sep 06, 2002 15.11 15.30 14.97 15.21 1,540,940 +0.47(+3.21%)
Sep 05, 2002 14.96 14.97 14.62 14.74 1,635,326 -0.31(-2.07%)
Sep 04, 2002 14.88 15.09 14.77 15.05 1,073,746 +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.