Skip to main content

Eastman Chemical (NY: EMN )

99.00 -0.26 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 18.38 18.67 18.10 18.61 3,202,038 +0.56(+3.13%)
Sep 29, 2008 19.09 19.40 17.88 18.04 3,707,205 -1.55(-7.92%)
Sep 26, 2008 19.36 19.67 19.24 19.60 0 -0.08(-0.43%)
Sep 25, 2008 19.68 19.82 19.43 19.68 2,353,014 +0.13(+0.67%)
Sep 24, 2008 19.73 19.73 19.29 19.55 2,022,194 +0.05(+0.26%)
Sep 23, 2008 20.10 20.35 19.48 19.50 2,711,262 -0.63(-3.12%)
Sep 22, 2008 20.47 20.85 20.07 20.13 2,054,774 -0.55(-2.66%)
Sep 19, 2008 20.81 22.05 14.74 20.68 0 +0.36(+1.76%)
Sep 18, 2008 19.47 20.70 18.88 20.32 5,402,124 +1.05(+5.47%)
Sep 17, 2008 18.94 19.49 18.66 19.26 3,981,784 -0.08(-0.40%)
Sep 16, 2008 18.61 19.39 18.48 19.34 2,995,532 +0.34(+1.78%)
Sep 15, 2008 19.28 20.01 19.00 19.00 2,443,255 -0.96(-4.82%)
Sep 12, 2008 19.53 20.03 19.53 19.97 0 +0.32(+1.65%)
Sep 11, 2008 19.12 19.70 18.95 19.64 2,920,355 +0.32(+1.68%)
Sep 10, 2008 19.31 19.53 19.07 19.32 2,622,105 +0.13(+0.65%)
Sep 09, 2008 19.43 19.61 19.19 19.19 4,139,112 -0.26(-1.34%)
Sep 08, 2008 19.63 20.03 19.01 19.45 3,940,864 -0.10(-0.52%)
Sep 05, 2008 19.43 19.65 19.30 19.56 0 +0.10(+0.52%)
Sep 04, 2008 20.21 20.28 19.44 19.45 3,073,753 -0.87(-4.29%)
Sep 03, 2008 20.23 20.54 20.23 20.33 3,496,151 -0.00(-0.02%)
Sep 02, 2008 20.66 20.77 20.23 20.33 3,549,341 -0.06(-0.28%)
Aug 29, 2008 20.61 20.72 20.36 20.39 0 -0.27(-1.32%)
Aug 28, 2008 20.78 20.78 20.45 20.66 2,021,919 +0.06(+0.31%)
Aug 27, 2008 20.48 20.67 20.37 20.60 1,915,802 +0.15(+0.73%)
Aug 26, 2008 20.24 20.57 20.16 20.45 2,162,489 +0.18(+0.88%)
Aug 25, 2008 20.41 20.47 20.10 20.27 2,454,951 -0.27(-1.30%)
Aug 22, 2008 20.63 20.74 20.32 20.54 0 +0.01(+0.03%)
Aug 21, 2008 20.24 20.62 20.18 20.53 1,185,846 +0.16(+0.80%)
Aug 20, 2008 20.34 20.46 20.12 20.37 1,671,941 +0.07(+0.35%)
Aug 19, 2008 20.22 20.53 20.22 20.30 2,221,443 -0.23(-1.10%)
Aug 18, 2008 20.70 20.82 20.47 20.52 2,359,695 -0.05(-0.23%)
Aug 15, 2008 20.50 20.70 20.44 20.57 0 +0.07(+0.35%)
Aug 14, 2008 20.59 20.71 20.30 20.50 2,186,985 -0.17(-0.83%)
Aug 13, 2008 20.15 20.76 20.15 20.67 2,855,942 +0.42(+2.09%)
Aug 12, 2008 20.25 20.36 19.92 20.25 4,326,383 -0.03(-0.17%)
Aug 11, 2008 20.30 20.53 20.11 20.28 3,930,194 -0.09(-0.43%)
Aug 08, 2008 19.87 20.50 19.67 20.37 2,826,789 +0.50(+2.50%)
Aug 07, 2008 19.89 20.39 19.64 19.87 4,256,860 -0.09(-0.46%)
Aug 06, 2008 19.98 20.13 19.85 19.96 4,030,974 -0.04(-0.20%)
Aug 05, 2008 19.65 20.08 19.59 20.00 4,678,430 +0.44(+2.26%)
Aug 04, 2008 20.01 20.18 19.33 19.56 3,652,432 -0.56(-2.80%)
Aug 01, 2008 20.18 20.42 20.00 20.13 4,535,029 -0.14(-0.68%)
Jul 31, 2008 20.08 20.42 20.06 20.27 5,813,382 +0.01(+0.03%)
Jul 30, 2008 19.21 20.34 19.19 20.26 8,058,786 +0.12(+0.59%)
Jul 29, 2008 20.14 20.95 19.87 20.14 7,018,281 -0.31(-1.54%)
Jul 28, 2008 20.33 20.86 20.19 20.45 7,264,183 +0.13(+0.63%)
Jul 25, 2008 21.95 21.97 20.13 20.33 8,045,412 -2.11(-9.40%)
Jul 24, 2008 22.68 22.98 22.36 22.43 3,398,978 -0.32(-1.41%)
Jul 23, 2008 22.91 22.93 22.45 22.76 2,083,802 -0.08(-0.36%)
Jul 22, 2008 23.03 23.10 22.25 22.84 3,132,900 -0.31(-1.36%)
Jul 21, 2008 23.30 23.34 22.94 23.15 1,730,351 +0.00(+0.01%)
Jul 18, 2008 22.96 23.47 22.96 23.15 2,146,035 -0.10(-0.45%)
Jul 17, 2008 22.89 23.30 22.76 23.25 4,163,901 +0.40(+1.73%)
Jul 16, 2008 22.59 22.88 22.14 22.86 2,014,173 +0.31(+1.38%)
Jul 15, 2008 22.45 22.90 22.13 22.55 2,410,584 -0.07(-0.30%)
Jul 14, 2008 22.83 22.92 22.44 22.61 2,562,692 +0.05(+0.22%)
Jul 11, 2008 22.50 22.77 22.15 22.56 1,888,679 -0.14(-0.60%)
Jul 10, 2008 23.11 23.32 22.44 22.70 3,267,631 +0.18(+0.81%)
Jul 09, 2008 22.47 22.88 22.37 22.52 3,294,778 -0.16(-0.72%)
Jul 08, 2008 22.34 22.74 21.93 22.68 3,386,966 +0.23(+1.04%)
Jul 07, 2008 22.36 22.76 22.24 22.44 3,400,511 +0.18(+0.80%)
Jul 04, 2008 22.33 22.62 21.83 22.27 3,336,184 +0.00(+0.00%)
Jul 03, 2008 22.33 22.62 21.83 22.27 3,336,184 -0.08(-0.35%)
Jul 02, 2008 23.12 23.23 22.34 22.34 3,952,164 -0.81(-3.49%)
Jul 01, 2008 23.05 23.23 22.71 23.15 2,439,944 -0.12(-0.52%)
Jun 30, 2008 23.24 23.57 23.16 23.27 1,992,384 +0.05(+0.22%)
Jun 27, 2008 23.42 23.56 23.15 23.22 2,696,122 -0.18(-0.77%)
Jun 26, 2008 23.99 24.12 23.40 23.40 1,833,198 -0.82(-3.38%)
Jun 25, 2008 24.03 24.47 23.97 24.22 1,880,344 +0.22(+0.92%)
Jun 24, 2008 24.43 24.49 23.90 24.00 2,536,448 -0.48(-1.95%)
Jun 23, 2008 24.39 24.54 24.18 24.48 1,734,321 +0.11(+0.46%)
Jun 20, 2008 24.78 24.88 24.07 24.36 4,360,895 -0.53(-2.13%)
Jun 19, 2008 25.03 25.21 24.79 24.90 2,124,625 -0.12(-0.50%)
Jun 18, 2008 25.41 25.46 24.90 25.02 2,553,153 -0.45(-1.76%)
Jun 17, 2008 25.41 25.62 25.26 25.47 1,553,734 +0.07(+0.29%)
Jun 16, 2008 25.59 25.59 25.24 25.40 2,021,804 -0.17(-0.65%)
Jun 13, 2008 25.30 25.62 25.02 25.56 1,714,986 +0.60(+2.40%)
Jun 12, 2008 24.90 25.13 24.76 24.96 1,381,500 +0.05(+0.22%)
Jun 11, 2008 25.14 25.25 24.84 24.91 2,614,924 -0.24(-0.94%)
Jun 10, 2008 24.88 25.26 24.71 25.15 1,968,031 -0.19(-0.75%)
Jun 09, 2008 25.30 25.51 25.11 25.33 1,937,614 -0.01(-0.04%)
Jun 06, 2008 25.59 26.07 25.33 25.34 2,487,069 -0.68(-2.62%)
Jun 05, 2008 25.52 26.03 25.37 26.03 2,518,482 +0.33(+1.28%)
Jun 04, 2008 25.30 25.96 25.28 25.70 1,982,910 +0.31(+1.21%)
Jun 03, 2008 26.13 26.13 25.05 25.39 2,146,023 -0.20(-0.78%)
Jun 02, 2008 25.84 25.95 25.45 25.59 1,626,541 -0.30(-1.16%)
May 30, 2008 25.92 26.46 25.64 25.89 2,522,929 -0.09(-0.36%)
May 29, 2008 26.22 26.22 25.61 25.99 1,682,900 -0.16(-0.62%)
May 28, 2008 25.35 26.16 25.02 26.15 2,480,470 +1.08(+4.31%)
May 27, 2008 25.16 25.32 24.86 25.07 1,662,520 -0.21(-0.83%)
May 26, 2008 25.25 25.50 24.93 25.28 0 +0.00(+0.00%)
May 23, 2008 25.25 25.50 24.93 25.28 1,612,987 -0.25(-0.98%)
May 22, 2008 25.50 25.90 25.40 25.53 1,534,804 +0.03(+0.11%)
May 21, 2008 26.14 26.36 25.36 25.50 1,793,246 -0.70(-2.67%)
May 20, 2008 25.94 26.22 25.58 26.20 1,879,918 +0.20(+0.75%)
May 19, 2008 25.98 26.34 25.85 26.00 1,794,962 -0.05(-0.19%)
May 16, 2008 25.66 26.08 25.56 26.05 2,619,927 +0.26(+1.00%)
May 15, 2008 25.70 25.82 25.51 25.80 1,776,543 +0.18(+0.69%)
May 14, 2008 24.89 25.94 24.83 25.62 3,796,161 +0.79(+3.17%)
May 13, 2008 24.68 24.85 24.48 24.83 1,830,186 +0.28(+1.13%)
May 12, 2008 24.31 24.59 24.28 24.56 2,599,050 +0.18(+0.73%)
May 09, 2008 24.52 24.53 24.19 24.38 1,761,453 -0.40(-1.60%)
May 08, 2008 24.92 24.92 24.53 24.77 1,735,753 +0.11(+0.47%)
May 07, 2008 25.01 25.01 24.57 24.66 2,275,334 -0.27(-1.07%)
May 06, 2008 24.78 25.01 24.63 24.93 2,248,989 -0.06(-0.23%)
May 05, 2008 24.98 25.11 24.74 24.98 2,439,183 +0.00(+0.01%)
May 02, 2008 25.15 25.15 24.75 24.98 1,850,401 +0.20(+0.82%)
May 01, 2008 24.83 25.00 24.29 24.78 2,484,142 -0.06(-0.26%)
Apr 30, 2008 25.19 25.19 24.71 24.84 2,814,465 -0.16(-0.65%)
Apr 29, 2008 25.19 25.47 24.94 25.00 3,280,700 -0.27(-1.06%)
Apr 28, 2008 25.46 25.80 25.00 25.27 4,605,096 -0.10(-0.39%)
Apr 25, 2008 24.25 25.91 24.19 25.37 8,516,405 +1.81(+7.69%)
Apr 24, 2008 23.26 23.82 23.14 23.56 2,425,943 +0.22(+0.93%)
Apr 23, 2008 23.84 23.95 23.29 23.34 2,027,458 -0.55(-2.29%)
Apr 22, 2008 24.36 24.38 23.64 23.89 2,274,512 -0.53(-2.16%)
Apr 21, 2008 24.42 24.47 24.17 24.42 1,367,632 -0.02(-0.08%)
Apr 18, 2008 24.31 24.44 24.01 24.44 2,253,463 +0.38(+1.59%)
Apr 17, 2008 24.10 24.23 23.78 24.05 2,294,350 -0.11(-0.48%)
Apr 16, 2008 23.54 24.17 23.54 24.17 2,549,277 +0.84(+3.59%)
Apr 15, 2008 23.29 23.57 23.08 23.33 2,285,217 +0.09(+0.38%)
Apr 14, 2008 23.24 23.41 23.10 23.24 2,056,510 -0.02(-0.09%)
Apr 11, 2008 23.46 23.47 23.15 23.26 2,427,922 -0.39(-1.64%)
Apr 10, 2008 23.52 23.85 23.43 23.65 3,177,737 +0.09(+0.37%)
Apr 09, 2008 23.94 24.03 23.47 23.56 3,040,319 -0.36(-1.50%)
Apr 08, 2008 23.10 23.99 22.93 23.92 4,639,421 +0.81(+3.51%)
Apr 07, 2008 22.66 23.66 22.66 23.11 5,033,888 +0.69(+3.09%)
Apr 04, 2008 22.21 22.51 21.95 22.42 1,824,547 +0.38(+1.70%)
Apr 03, 2008 21.66 22.16 21.57 22.04 2,537,368 +0.29(+1.32%)
Apr 02, 2008 21.77 21.93 21.53 21.76 1,875,311 +0.02(+0.09%)
Apr 01, 2008 21.27 21.74 21.01 21.74 3,200,727 +0.63(+2.98%)
Mar 31, 2008 20.79 21.31 20.79 21.11 2,888,935 +0.13(+0.61%)
Mar 28, 2008 21.25 21.29 20.86 20.98 2,192,784 -0.09(-0.42%)
Mar 27, 2008 21.42 21.45 21.03 21.07 2,148,289 -0.25(-1.19%)
Mar 26, 2008 21.39 21.64 21.24 21.32 1,789,527 -0.19(-0.90%)
Mar 25, 2008 21.50 21.76 21.30 21.51 2,168,838 +0.09(+0.43%)
Mar 24, 2008 20.82 21.69 20.82 21.42 3,070,561 +0.64(+3.09%)
Mar 21, 2008 20.81 21.04 20.49 20.78 3,583,530 -0.00(-0.00%)
Mar 20, 2008 20.81 21.04 20.49 20.78 3,583,530 +0.08(+0.39%)
Mar 19, 2008 21.74 21.90 20.70 20.70 3,514,717 -0.84(-3.89%)
Mar 18, 2008 21.85 22.04 21.06 21.54 4,798,995 +0.03(+0.13%)
Mar 17, 2008 21.59 22.20 21.37 21.51 4,481,735 -0.65(-2.91%)
Mar 14, 2008 22.48 22.49 21.53 22.15 4,907,724 -0.25(-1.10%)
Mar 13, 2008 21.77 22.47 21.58 22.40 3,969,555 +0.33(+1.50%)
Mar 12, 2008 22.08 22.42 21.86 22.07 3,033,378 +0.18(+0.80%)
Mar 11, 2008 21.68 22.02 21.22 21.89 5,574,838 +0.88(+4.18%)
Mar 10, 2008 21.24 21.49 20.99 21.02 6,196,623 -0.38(-1.77%)
Mar 07, 2008 21.75 21.94 21.36 21.39 4,385,053 -0.57(-2.62%)
Mar 06, 2008 22.22 22.27 21.95 21.97 2,900,753 -0.31(-1.41%)
Mar 05, 2008 22.01 22.36 21.92 22.28 3,279,132 +0.34(+1.54%)
Mar 04, 2008 22.21 22.46 21.69 21.94 3,628,604 -0.48(-2.13%)
Mar 03, 2008 22.23 22.42 22.05 22.42 2,189,523 +0.18(+0.81%)
Feb 29, 2008 22.45 22.65 22.15 22.24 3,521,265 -0.50(-2.18%)
Feb 28, 2008 22.46 22.82 22.34 22.74 4,122,111 -0.06(-0.28%)
Feb 27, 2008 22.55 22.90 22.51 22.80 2,603,645 +0.17(+0.73%)
Feb 26, 2008 22.59 22.86 22.47 22.64 1,940,703 -0.12(-0.55%)
Feb 25, 2008 22.51 22.76 22.10 22.76 2,378,821 +0.39(+1.72%)
Feb 22, 2008 22.41 22.41 21.93 22.38 2,588,961 +0.11(+0.50%)
Feb 21, 2008 22.59 22.64 22.03 22.27 2,735,394 -0.29(-1.27%)
Feb 20, 2008 22.28 22.61 22.12 22.55 1,741,251 +0.07(+0.30%)
Feb 19, 2008 22.65 22.71 22.36 22.49 2,452,362 +0.23(+1.03%)
Feb 18, 2008 22.14 22.41 21.91 22.26 0 +0.00(+0.00%)
Feb 15, 2008 22.14 22.41 21.91 22.26 3,309,859 -0.03(-0.12%)
Feb 14, 2008 22.54 22.73 22.21 22.28 2,761,553 -0.27(-1.20%)
Feb 13, 2008 22.64 22.79 22.27 22.55 3,660,772 +0.09(+0.42%)
Feb 12, 2008 22.60 22.87 22.27 22.46 3,649,606 -0.09(-0.40%)
Feb 11, 2008 22.37 22.60 22.14 22.55 3,480,582 +0.29(+1.32%)
Feb 08, 2008 21.87 22.35 21.73 22.26 3,515,185 +0.31(+1.42%)
Feb 07, 2008 21.65 22.14 21.65 21.94 2,849,323 +0.04(+0.20%)
Feb 06, 2008 22.37 22.51 21.84 21.90 3,333,198 -0.39(-1.74%)
Feb 05, 2008 22.24 22.60 21.99 22.29 4,686,318 -0.24(-1.08%)
Feb 04, 2008 22.51 22.83 22.27 22.53 4,112,436 -0.07(-0.30%)
Feb 01, 2008 22.36 22.71 22.20 22.60 4,758,077 +0.27(+1.21%)
Jan 31, 2008 21.50 22.78 21.46 22.33 4,263,260 +0.56(+2.58%)
Jan 30, 2008 21.85 22.35 21.72 21.77 4,069,231 -0.18(-0.82%)
Jan 29, 2008 22.12 22.14 21.66 21.95 4,777,727 +0.07(+0.31%)
Jan 28, 2008 22.05 22.19 21.70 21.88 7,795,018 +0.15(+0.67%)
Jan 25, 2008 21.08 22.63 21.08 21.74 7,477,794 +1.54(+7.63%)
Jan 24, 2008 20.36 20.92 20.19 20.19 3,712,421 -0.24(-1.17%)
Jan 23, 2008 19.12 20.54 19.03 20.43 5,635,949 +0.73(+3.72%)
Jan 22, 2008 19.26 19.92 19.26 19.70 6,685,712 -0.53(-2.61%)
Jan 21, 2008 20.22 20.46 19.82 20.23 0 +0.00(+0.00%)
Jan 18, 2008 20.22 20.46 19.82 20.23 6,498,858 +0.18(+0.91%)
Jan 17, 2008 20.74 20.93 20.01 20.05 4,426,820 -0.71(-3.40%)
Jan 16, 2008 20.98 21.28 20.68 20.75 3,128,361 -0.39(-1.85%)
Jan 15, 2008 21.53 21.81 21.09 21.14 3,782,281 -0.61(-2.80%)
Jan 14, 2008 21.01 21.80 21.01 21.75 2,529,498 +0.75(+3.57%)
Jan 11, 2008 21.12 21.41 20.89 21.00 4,133,733 -0.29(-1.38%)
Jan 10, 2008 20.53 21.43 20.28 21.30 6,683,919 +1.34(+6.69%)
Jan 09, 2008 19.70 19.99 19.44 19.96 4,134,917 +0.35(+1.79%)
Jan 08, 2008 19.80 20.13 19.59 19.61 3,521,324 -0.27(-1.38%)
Jan 07, 2008 20.14 20.14 19.52 19.88 3,334,562 -0.01(-0.03%)
Jan 04, 2008 20.04 20.14 19.66 19.89 2,964,713 -0.28(-1.39%)
Jan 03, 2008 20.70 20.70 20.04 20.17 3,275,091 -0.31(-1.53%)
Jan 02, 2008 20.58 20.72 20.37 20.48 3,524,014 -0.16(-0.79%)
Jan 01, 2008 20.73 20.82 20.58 20.65 0 +0.00(+0.00%)
Dec 31, 2007 20.73 20.82 20.58 20.65 2,053,232 -0.09(-0.44%)
Dec 28, 2007 21.14 21.14 20.72 20.74 1,517,823 -0.12(-0.58%)
Dec 27, 2007 21.11 21.19 20.79 20.86 2,018,126 -0.31(-1.45%)
Dec 26, 2007 21.04 21.23 20.94 21.17 2,899,966 -0.12(-0.56%)
Dec 24, 2007 21.43 21.43 21.20 21.29 650,967 -0.04(-0.17%)
Dec 21, 2007 21.11 21.46 20.93 21.32 4,214,630 +0.42(+2.00%)
Dec 20, 2007 21.00 21.02 20.56 20.90 1,670,240 +0.06(+0.29%)
Dec 19, 2007 21.05 21.05 20.77 20.84 2,490,578 -0.06(-0.28%)
Dec 18, 2007 20.95 21.03 20.63 20.90 2,197,571 +0.06(+0.28%)
Dec 17, 2007 21.09 21.26 20.81 20.84 2,705,836 -0.36(-1.71%)
Dec 14, 2007 21.48 21.55 21.09 21.20 1,800,427 -0.46(-2.12%)
Dec 13, 2007 21.58 21.80 21.38 21.66 2,235,098 -0.07(-0.31%)
Dec 12, 2007 22.38 22.58 21.43 21.73 6,135,225 -0.15(-0.70%)
Dec 11, 2007 22.28 22.49 21.87 21.88 5,934,793 -0.47(-2.12%)
Dec 10, 2007 22.08 22.52 21.91 22.36 6,647,825 +0.29(+1.32%)
Dec 07, 2007 21.98 22.25 21.85 22.07 4,828,458 -0.04(-0.17%)
Dec 06, 2007 21.64 22.12 21.64 22.10 5,451,125 +0.36(+1.68%)
Dec 05, 2007 21.46 22.27 21.46 21.74 6,321,467 +0.51(+2.40%)
Dec 04, 2007 21.33 21.50 21.21 21.23 1,913,444 -0.26(-1.21%)
Dec 03, 2007 21.94 21.94 21.37 21.49 2,527,859 -0.21(-0.98%)
Nov 30, 2007 21.62 21.94 21.29 21.70 5,914,609 +0.25(+1.15%)
Nov 29, 2007 21.31 21.68 21.17 21.45 2,164,359 -0.04(-0.20%)
Nov 28, 2007 20.12 21.50 20.12 21.50 4,680,516 +1.39(+6.93%)
Nov 27, 2007 20.02 20.15 19.88 20.11 4,946,816 +0.15(+0.75%)
Nov 26, 2007 20.38 20.51 19.95 19.96 3,420,530 -0.46(-2.25%)
Nov 23, 2007 20.32 20.52 20.30 20.42 1,159,936 +0.19(+0.94%)
Nov 21, 2007 20.24 20.48 20.08 20.23 3,947,625 -0.45(-2.16%)
Nov 20, 2007 20.33 20.84 20.29 20.67 3,682,813 +0.34(+1.68%)
Nov 19, 2007 20.62 20.73 20.30 20.33 3,037,884 -0.42(-2.02%)
Nov 16, 2007 21.12 21.16 20.62 20.75 3,045,192 -0.35(-1.68%)
Nov 15, 2007 21.54 21.56 20.89 21.11 2,059,617 -0.40(-1.87%)
Nov 14, 2007 21.77 21.91 21.50 21.51 1,760,187 -0.21(-0.95%)
Nov 13, 2007 21.16 21.73 21.12 21.71 2,608,178 +0.73(+3.48%)
Nov 12, 2007 21.71 22.00 20.98 20.98 3,483,150 -0.81(-3.72%)
Nov 09, 2007 22.10 22.22 21.80 21.80 2,983,353 -0.41(-1.83%)
Nov 08, 2007 22.06 22.31 21.79 22.20 3,454,098 +0.18(+0.83%)
Nov 07, 2007 22.40 22.47 22.02 22.02 2,577,407 -0.65(-2.88%)
Nov 06, 2007 22.40 22.67 22.20 22.67 2,665,522 +0.50(+2.27%)
Nov 05, 2007 22.20 22.26 21.91 22.17 2,076,778 -0.13(-0.59%)
Nov 02, 2007 22.09 22.42 21.99 22.30 2,755,230 +0.25(+1.15%)
Nov 01, 2007 22.32 22.46 22.00 22.05 2,031,509 -0.46(-2.04%)
Oct 31, 2007 22.39 22.60 22.20 22.51 2,076,186 +0.15(+0.67%)
Oct 30, 2007 22.57 22.66 22.31 22.36 2,066,718 -0.21(-0.94%)
Oct 29, 2007 22.64 22.71 22.40 22.57 1,798,356 +0.12(+0.53%)
Oct 26, 2007 22.20 22.54 22.11 22.45 3,011,758 +0.80(+3.72%)
Oct 25, 2007 21.61 21.87 21.47 21.65 1,348,914 -0.04(-0.19%)
Oct 24, 2007 21.53 21.77 21.32 21.69 2,343,958 +0.07(+0.34%)
Oct 23, 2007 21.85 22.01 21.33 21.61 1,703,674 -0.15(-0.70%)
Oct 22, 2007 21.75 21.87 21.41 21.77 1,462,532 -0.16(-0.74%)
Oct 19, 2007 22.17 22.45 21.93 21.93 1,806,344 -0.34(-1.52%)
Oct 18, 2007 22.04 22.53 21.91 22.27 1,731,191 +0.14(+0.61%)
Oct 17, 2007 22.56 22.61 22.00 22.13 1,558,397 -0.12(-0.53%)
Oct 16, 2007 22.68 22.73 22.07 22.25 1,600,708 -0.51(-2.24%)
Oct 15, 2007 22.98 23.22 22.59 22.76 1,382,408 -0.23(-1.00%)
Oct 12, 2007 22.72 23.07 22.67 22.99 1,421,109 +0.32(+1.43%)
Oct 11, 2007 22.95 23.04 22.54 22.66 1,577,334 -0.06(-0.27%)
Oct 10, 2007 23.09 23.16 22.64 22.73 1,079,664 -0.48(-2.05%)
Oct 09, 2007 23.07 23.20 23.00 23.20 1,020,784 +0.22(+0.96%)
Oct 08, 2007 23.17 23.24 22.87 22.98 871,069 -0.18(-0.79%)
Oct 05, 2007 23.20 23.31 23.04 23.16 1,206,596 +0.13(+0.56%)
Oct 04, 2007 22.83 23.13 22.62 23.04 1,197,128 +0.20(+0.86%)
Oct 03, 2007 22.74 22.98 22.51 22.84 1,621,124 +0.02(+0.07%)
Oct 02, 2007 23.09 23.17 22.77 22.82 1,628,225 -0.23(-1.01%)
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.