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, 2009 18.61 18.64 17.96 18.10 3,583,385 -0.51(-2.74%)
Sep 29, 2009 18.60 18.79 18.45 18.61 2,394,520 +0.07(+0.40%)
Sep 28, 2009 17.95 18.62 17.95 18.53 2,475,224 +0.62(+3.47%)
Sep 25, 2009 18.06 18.28 17.85 17.91 1,985,014 -0.24(-1.34%)
Sep 24, 2009 18.64 18.64 17.92 18.15 2,871,384 -0.47(-2.52%)
Sep 23, 2009 18.61 18.85 18.45 18.62 4,448,546 +0.02(+0.09%)
Sep 22, 2009 18.63 18.88 18.54 18.61 3,409,657 +0.18(+0.97%)
Sep 21, 2009 18.16 18.58 18.02 18.43 2,531,554 +0.00(+0.02%)
Sep 18, 2009 18.76 18.80 18.21 18.42 2,941,605 -0.22(-1.16%)
Sep 17, 2009 18.54 18.75 18.48 18.64 4,273,081 -0.05(-0.25%)
Sep 16, 2009 18.68 18.89 18.52 18.69 3,381,900 +0.20(+1.10%)
Sep 15, 2009 17.93 18.61 17.89 18.48 5,908,948 +0.59(+3.33%)
Sep 14, 2009 17.69 17.90 17.54 17.89 3,412,964 +0.01(+0.04%)
Sep 11, 2009 17.75 18.11 17.70 17.88 4,340,651 +0.19(+1.05%)
Sep 10, 2009 17.52 17.72 17.13 17.70 2,576,270 +0.07(+0.42%)
Sep 09, 2009 17.29 17.67 17.06 17.62 3,497,536 +0.22(+1.24%)
Sep 08, 2009 17.16 17.42 16.95 17.41 2,705,469 +0.42(+2.47%)
Sep 04, 2009 17.00 17.13 16.78 16.99 3,216,711 -0.01(-0.08%)
Sep 03, 2009 16.99 17.17 16.78 17.00 3,186,874 +0.14(+0.82%)
Sep 02, 2009 16.82 17.14 16.76 16.86 4,559,421 -0.14(-0.82%)
Sep 01, 2009 17.42 17.74 16.98 17.00 2,712,165 -0.63(-3.57%)
Aug 31, 2009 17.81 17.86 17.55 17.63 2,207,235 -0.46(-2.52%)
Aug 28, 2009 18.09 18.15 17.97 18.09 1,533,881 +0.06(+0.34%)
Aug 27, 2009 18.26 18.29 17.86 18.02 2,256,854 -0.14(-0.78%)
Aug 26, 2009 18.30 18.46 18.06 18.17 2,099,422 -0.19(-1.01%)
Aug 25, 2009 18.48 18.50 18.15 18.35 2,458,445 +0.15(+0.82%)
Aug 24, 2009 18.81 18.81 18.08 18.20 2,820,137 -0.39(-2.11%)
Aug 21, 2009 18.44 18.66 18.37 18.60 2,627,523 +0.36(+1.96%)
Aug 20, 2009 17.64 18.25 17.61 18.24 2,870,094 +0.60(+3.39%)
Aug 19, 2009 17.17 17.95 17.16 17.64 4,021,740 +0.07(+0.40%)
Aug 18, 2009 17.39 17.64 17.39 17.57 2,565,796 +0.00(+0.00%)
Aug 17, 2009 17.94 18.00 17.29 17.57 3,023,794 -0.72(-3.95%)
Aug 14, 2009 18.57 18.57 18.08 18.29 5,297,040 -0.22(-1.21%)
Aug 13, 2009 18.11 18.57 18.08 18.51 4,302,248 +0.50(+2.76%)
Aug 12, 2009 17.64 18.20 17.58 18.02 1,922,382 +0.34(+1.91%)
Aug 11, 2009 17.52 17.77 17.37 17.68 3,755,673 -0.06(-0.36%)
Aug 10, 2009 17.74 17.87 17.62 17.74 5,048,137 -0.08(-0.44%)
Aug 07, 2009 17.43 17.98 17.27 17.82 3,563,961 +0.55(+3.19%)
Aug 06, 2009 17.41 17.53 17.17 17.27 3,186,090 -0.09(-0.53%)
Aug 05, 2009 17.35 17.43 17.15 17.36 3,041,754 +0.03(+0.20%)
Aug 04, 2009 17.17 17.45 16.95 17.33 5,083,261 +0.04(+0.25%)
Aug 03, 2009 16.78 17.36 16.78 17.28 2,471,289 +0.50(+2.98%)
Jul 31, 2009 16.37 16.90 16.37 16.78 2,222,638 +0.24(+1.45%)
Jul 30, 2009 16.37 16.81 16.32 16.54 2,792,975 +0.46(+2.88%)
Jul 29, 2009 16.12 16.36 15.85 16.08 2,943,170 -0.26(-1.61%)
Jul 28, 2009 15.99 16.38 15.84 16.34 3,333,515 +0.22(+1.36%)
Jul 27, 2009 16.41 16.43 16.09 16.12 4,235,096 -0.12(-0.73%)
Jul 24, 2009 15.89 16.86 15.89 16.24 8,003,361 +0.97(+6.37%)
Jul 23, 2009 14.26 15.27 14.25 15.27 5,171,871 +1.01(+7.11%)
Jul 22, 2009 13.96 14.38 13.89 14.26 1,808,415 +0.17(+1.20%)
Jul 21, 2009 14.21 14.48 13.66 14.09 2,356,855 +0.05(+0.34%)
Jul 20, 2009 13.68 14.05 13.65 14.04 2,082,113 +0.47(+3.46%)
Jul 17, 2009 13.57 13.70 13.42 13.57 2,117,817 -0.06(-0.47%)
Jul 16, 2009 13.15 13.69 13.00 13.63 3,449,884 +0.48(+3.65%)
Jul 15, 2009 12.69 13.17 12.57 13.15 2,982,466 +0.70(+5.62%)
Jul 14, 2009 12.40 12.55 12.29 12.45 1,709,775 +0.02(+0.19%)
Jul 13, 2009 12.05 12.43 12.03 12.43 2,572,501 +0.37(+3.08%)
Jul 10, 2009 12.00 12.19 11.76 12.06 1,288,937 -0.04(-0.33%)
Jul 09, 2009 11.98 12.25 11.93 12.10 2,136,842 +0.17(+1.39%)
Jul 08, 2009 11.96 12.10 11.72 11.93 2,855,030 +0.03(+0.28%)
Jul 07, 2009 12.08 12.15 11.89 11.90 2,558,988 -0.26(-2.11%)
Jul 06, 2009 12.21 12.22 11.68 12.16 3,457,704 -0.25(-2.02%)
Jul 02, 2009 12.53 12.53 12.28 12.41 2,065,896 -0.35(-2.78%)
Jul 01, 2009 12.88 13.10 12.74 12.76 2,110,213 -0.05(-0.37%)
Jun 30, 2009 13.10 13.13 12.68 12.81 2,446,048 -0.30(-2.29%)
Jun 29, 2009 12.64 13.17 12.57 13.11 3,464,323 +0.47(+3.69%)
Jun 26, 2009 12.68 12.79 12.53 12.64 2,162,441 -0.06(-0.51%)
Jun 25, 2009 12.45 12.76 12.44 12.71 2,466,600 +0.37(+2.96%)
Jun 24, 2009 12.37 12.72 12.26 12.34 2,113,065 +0.07(+0.61%)
Jun 23, 2009 12.17 12.46 12.07 12.27 2,748,067 +0.08(+0.69%)
Jun 22, 2009 12.75 12.86 12.17 12.18 3,086,432 -0.77(-5.95%)
Jun 19, 2009 13.20 13.34 12.89 12.95 3,164,014 +0.07(+0.55%)
Jun 18, 2009 12.94 13.26 12.71 12.88 2,720,840 +0.05(+0.42%)
Jun 17, 2009 12.81 13.04 12.57 12.83 2,358,669 -0.04(-0.29%)
Jun 16, 2009 13.36 13.44 12.81 12.87 2,422,076 -0.49(-3.69%)
Jun 15, 2009 13.60 13.60 13.07 13.36 2,899,761 -0.38(-2.75%)
Jun 12, 2009 13.96 13.96 13.56 13.74 2,197,595 -0.31(-2.24%)
Jun 11, 2009 13.93 14.28 13.75 14.05 3,027,691 +0.11(+0.82%)
Jun 10, 2009 14.26 14.29 13.61 13.94 2,647,707 -0.21(-1.48%)
Jun 09, 2009 14.19 14.19 13.86 14.15 4,096,801 +0.13(+0.94%)
Jun 08, 2009 14.22 14.24 13.89 14.02 4,160,297 -0.53(-3.65%)
Jun 05, 2009 15.50 15.50 14.49 14.55 4,592,391 -0.67(-4.42%)
Jun 04, 2009 14.42 15.41 14.42 15.22 5,581,072 +0.85(+5.90%)
Jun 03, 2009 14.53 14.53 14.00 14.37 4,460,949 -0.34(-2.32%)
Jun 02, 2009 14.55 14.76 14.50 14.71 3,552,478 +0.10(+0.67%)
Jun 01, 2009 14.14 14.74 14.14 14.61 2,955,709 +0.61(+4.34%)
May 29, 2009 13.76 14.01 13.55 14.01 4,739,458 +0.24(+1.77%)
May 28, 2009 13.71 13.89 13.34 13.76 3,455,186 +0.14(+1.04%)
May 27, 2009 14.02 14.21 13.57 13.62 3,174,450 -0.53(-3.77%)
May 26, 2009 13.60 14.19 13.37 14.15 2,939,554 +0.39(+2.85%)
May 22, 2009 13.68 14.00 13.56 13.76 3,233,709 +0.14(+1.04%)
May 21, 2009 13.91 13.91 13.39 13.62 3,084,263 -0.54(-3.80%)
May 20, 2009 14.09 14.66 13.99 14.16 5,280,693 +0.16(+1.16%)
May 19, 2009 13.58 14.13 13.52 14.00 4,532,579 +0.40(+2.96%)
May 18, 2009 12.99 13.66 12.99 13.59 6,177,163 +0.74(+5.79%)
May 15, 2009 13.05 13.38 12.69 12.85 6,533,766 -0.36(-2.71%)
May 14, 2009 13.01 13.35 12.64 13.21 4,332,298 +0.23(+1.80%)
May 13, 2009 13.31 13.56 12.91 12.97 4,303,654 -0.67(-4.90%)
May 12, 2009 13.75 13.82 13.19 13.64 4,385,849 -0.11(-0.81%)
May 11, 2009 14.26 14.26 13.63 13.76 4,723,557 -0.72(-4.95%)
May 08, 2009 13.85 14.51 13.72 14.47 3,249,373 +0.72(+5.26%)
May 07, 2009 14.52 14.52 13.58 13.75 4,693,635 -0.45(-3.19%)
May 06, 2009 14.13 14.34 13.93 14.20 4,236,377 +0.21(+1.52%)
May 05, 2009 14.23 14.34 13.71 13.99 4,086,265 -0.29(-2.06%)
May 04, 2009 14.18 14.29 14.09 14.28 3,307,537 +0.83(+6.18%)
May 01, 2009 13.50 13.58 12.93 13.45 3,585,794 +0.04(+0.30%)
Apr 30, 2009 14.12 14.17 13.35 13.41 7,170,283 -0.51(-3.64%)
Apr 29, 2009 13.42 14.15 13.40 13.92 4,081,558 +0.63(+4.76%)
Apr 28, 2009 12.80 13.58 12.71 13.29 4,002,573 +0.22(+1.68%)
Apr 27, 2009 13.40 13.77 12.81 13.07 7,754,808 -0.46(-3.40%)
Apr 24, 2009 11.83 13.67 11.78 13.53 13,413,375 +2.34(+20.87%)
Apr 23, 2009 11.11 11.34 10.90 11.19 3,180,042 +0.09(+0.79%)
Apr 22, 2009 10.76 11.54 10.64 11.10 2,965,491 +0.22(+2.05%)
Apr 21, 2009 10.08 10.89 10.00 10.88 2,713,550 +0.66(+6.48%)
Apr 20, 2009 10.73 10.73 10.18 10.22 2,781,847 -0.72(-6.55%)
Apr 17, 2009 10.99 11.01 10.72 10.93 2,575,924 -0.05(-0.43%)
Apr 16, 2009 10.67 11.04 10.45 10.98 2,783,214 +0.36(+3.41%)
Apr 15, 2009 10.24 10.63 10.22 10.62 1,411,132 +0.27(+2.58%)
Apr 14, 2009 10.31 10.63 10.15 10.35 2,146,470 -0.05(-0.52%)
Apr 13, 2009 10.40 10.48 10.13 10.41 2,868,303 -0.08(-0.74%)
Apr 09, 2009 10.19 10.48 10.08 10.48 1,895,093 +0.65(+6.63%)
Apr 08, 2009 9.751 9.855 9.632 9.832 2,755,479 +0.08(+0.83%)
Apr 07, 2009 9.876 9.923 9.649 9.751 2,713,709 -0.33(-3.25%)
Apr 06, 2009 10.03 10.19 9.808 10.08 2,846,542 -0.08(-0.83%)
Apr 03, 2009 9.872 10.16 9.592 10.16 1,932,895 +0.28(+2.80%)
Apr 02, 2009 9.818 10.08 9.751 9.886 3,552,188 +0.30(+3.17%)
Apr 01, 2009 8.899 9.634 8.833 9.582 4,296,843 +0.52(+5.78%)
Mar 31, 2009 9.075 9.281 8.852 9.058 3,780,725 +0.16(+1.75%)
Mar 30, 2009 9.000 9.058 8.727 8.902 3,571,334 -0.40(-4.29%)
Mar 26, 2009 9.017 9.328 9.000 9.301 2,929,651 +0.38(+4.24%)
Mar 25, 2009 8.882 9.288 8.605 8.923 3,564,372 +0.09(+1.07%)
Mar 24, 2009 8.676 8.896 8.629 8.828 3,193,635 +0.00(+0.00%)
Mar 23, 2009 8.500 8.828 8.497 8.828 2,385,114 +0.66(+8.11%)
Mar 20, 2009 8.463 8.544 8.098 8.165 3,287,568 -0.22(-2.66%)
Mar 19, 2009 8.314 8.487 8.216 8.389 3,265,741 +0.18(+2.15%)
Mar 18, 2009 7.946 8.274 7.770 8.212 2,723,331 +0.29(+3.70%)
Mar 17, 2009 7.588 7.919 7.577 7.919 4,008,218 +0.24(+3.08%)
Mar 16, 2009 7.909 8.095 7.672 7.682 5,402,479 -0.21(-2.70%)
Mar 13, 2009 7.784 7.946 7.679 7.895 0 +0.18(+2.32%)
Mar 12, 2009 7.104 7.719 7.087 7.716 6,138,048 +0.45(+6.24%)
Mar 11, 2009 6.999 7.334 6.972 7.263 5,284,477 +0.26(+3.67%)
Mar 10, 2009 6.503 7.010 6.452 7.006 6,206,328 +0.64(+10.09%)
Mar 09, 2009 6.269 6.584 6.158 6.364 7,517,178 +0.19(+3.12%)
Mar 06, 2009 6.175 6.327 6.002 6.171 0 +0.09(+1.44%)
Mar 05, 2009 6.388 6.469 6.029 6.084 4,167,860 -0.48(-7.36%)
Mar 04, 2009 6.455 6.705 6.455 6.567 5,597,890 +0.11(+1.73%)
Mar 02, 2009 6.858 6.983 6.422 6.455 6,273,416 -0.49(-7.01%)
Feb 27, 2009 7.064 7.155 6.912 6.942 0 -0.26(-3.57%)
Feb 26, 2009 7.354 7.591 7.168 7.199 3,613,624 -0.11(-1.53%)
Feb 25, 2009 7.631 7.675 7.236 7.310 4,994,361 -0.35(-4.59%)
Feb 24, 2009 7.287 7.692 7.171 7.662 4,128,277 +0.41(+5.69%)
Feb 23, 2009 7.915 7.915 7.226 7.250 3,798,842 -0.49(-6.29%)
Feb 20, 2009 7.706 7.990 7.537 7.736 0 -0.20(-2.51%)
Feb 19, 2009 8.118 8.203 7.865 7.936 3,415,707 -0.06(-0.72%)
Feb 18, 2009 8.003 8.145 7.878 7.993 3,656,618 +0.01(+0.17%)
Feb 17, 2009 8.193 8.193 7.922 7.980 5,557,384 -0.40(-4.76%)
Feb 13, 2009 8.460 8.629 8.345 8.378 0 -0.03(-0.36%)
Feb 12, 2009 8.301 8.416 8.071 8.409 3,011,817 -0.02(-0.24%)
Feb 11, 2009 8.443 8.598 8.301 8.429 3,024,205 +0.04(+0.52%)
Feb 10, 2009 8.777 8.882 8.301 8.385 4,249,002 -0.46(-5.16%)
Feb 09, 2009 8.845 9.000 8.723 8.841 3,345,362 -0.06(-0.72%)
Feb 06, 2009 8.723 8.977 8.683 8.906 0 +0.21(+2.45%)
Feb 05, 2009 8.416 8.794 8.264 8.693 2,919,511 +0.24(+2.84%)
Feb 04, 2009 8.747 8.747 8.395 8.453 3,570,121 -0.14(-1.61%)
Feb 03, 2009 8.696 8.784 8.463 8.591 3,648,005 +0.04(+0.43%)
Feb 02, 2009 8.639 8.848 8.439 8.554 4,653,987 -0.22(-2.47%)
Jan 30, 2009 8.612 9.054 8.368 8.770 0 -0.47(-5.08%)
Jan 29, 2009 9.575 9.629 9.213 9.240 2,943,904 -0.47(-4.87%)
Jan 28, 2009 9.352 9.811 9.281 9.713 3,364,659 +0.53(+5.82%)
Jan 27, 2009 9.365 9.423 9.024 9.179 4,058,938 -0.16(-1.74%)
Jan 26, 2009 9.622 9.838 9.233 9.342 3,671,915 -0.23(-2.37%)
Jan 23, 2009 9.348 9.680 9.213 9.568 0 -0.09(-0.94%)
Jan 22, 2009 9.690 9.842 9.426 9.659 3,093,148 -0.25(-2.52%)
Jan 21, 2009 9.517 9.909 9.365 9.909 3,613,062 +0.58(+6.27%)
Jan 20, 2009 10.20 10.20 9.308 9.325 4,146,917 -0.88(-8.64%)
Jan 16, 2009 10.22 10.41 9.964 10.21 0 +0.09(+0.90%)
Jan 15, 2009 9.899 10.21 9.571 10.12 3,700,172 +0.16(+1.56%)
Jan 14, 2009 10.29 10.29 9.876 9.960 3,216,397 -0.51(-4.87%)
Jan 13, 2009 10.41 10.72 10.38 10.47 3,891,088 -0.03(-0.32%)
Jan 12, 2009 10.81 10.88 10.38 10.50 2,964,065 -0.39(-3.54%)
Jan 09, 2009 11.12 11.25 10.76 10.89 3,117,129 -0.27(-2.39%)
Jan 08, 2009 10.87 11.24 10.71 11.16 4,156,726 +0.29(+2.64%)
Jan 07, 2009 11.30 11.35 10.82 10.87 4,179,630 -0.51(-4.51%)
Jan 06, 2009 11.28 11.54 10.99 11.38 3,981,272 +0.22(+1.97%)
Jan 05, 2009 11.19 11.43 10.89 11.16 3,411,586 -0.00(-0.03%)
Jan 02, 2009 10.76 11.18 10.61 11.17 0 +0.45(+4.19%)
Jan 01, 2009 10.30 10.77 10.24 10.72 0 +0.00(+0.00%)
Dec 31, 2008 10.30 10.77 10.24 10.72 3,285,443 +0.41(+3.93%)
Dec 30, 2008 9.808 10.35 9.710 10.31 2,979,297 +0.49(+5.03%)
Dec 29, 2008 9.977 9.977 9.561 9.818 3,238,443 -0.07(-0.68%)
Dec 26, 2008 9.666 9.909 9.636 9.886 0 +0.23(+2.42%)
Dec 24, 2008 9.551 9.751 9.551 9.653 927,922 +0.17(+1.78%)
Dec 23, 2008 9.680 9.859 9.443 9.484 2,001,015 -0.15(-1.58%)
Dec 22, 2008 9.936 10.04 9.430 9.636 1,910,577 -0.35(-3.49%)
Dec 19, 2008 10.15 10.33 9.940 9.984 3,793,634 -0.11(-1.14%)
Dec 18, 2008 10.69 10.69 10.01 10.10 3,249,840 -0.50(-4.69%)
Dec 17, 2008 10.53 10.74 10.40 10.60 3,688,402 +0.05(+0.48%)
Dec 16, 2008 10.27 10.60 10.07 10.54 3,041,665 +0.60(+6.09%)
Dec 15, 2008 10.06 10.31 9.734 9.940 3,060,945 -0.04(-0.44%)
Dec 12, 2008 9.575 10.11 9.247 9.984 0 +0.28(+2.93%)
Dec 11, 2008 10.19 10.20 9.602 9.700 3,397,854 -0.58(-5.69%)
Dec 10, 2008 10.19 10.44 10.01 10.28 4,326,528 +0.15(+1.50%)
Dec 09, 2008 10.49 10.82 10.06 10.13 3,904,959 -0.61(-5.63%)
Dec 08, 2008 10.01 10.84 9.772 10.74 4,352,447 +1.00(+10.24%)
Dec 05, 2008 9.294 9.805 8.916 9.740 0 +0.43(+4.57%)
Dec 04, 2008 9.457 9.835 9.169 9.315 3,839,188 -0.42(-4.27%)
Dec 03, 2008 9.484 9.994 9.102 9.730 4,173,813 +0.27(+2.86%)
Dec 02, 2008 9.291 10.22 9.159 9.460 7,991,813 -0.77(-7.56%)
Dec 01, 2008 10.89 10.91 10.20 10.23 4,196,832 -0.89(-7.96%)
Nov 28, 2008 11.15 11.15 10.87 11.12 1,645,986 -0.04(-0.39%)
Nov 26, 2008 10.33 11.17 10.15 11.16 3,900,760 +0.47(+4.36%)
Nov 25, 2008 10.45 10.91 10.28 10.70 5,025,298 +0.39(+3.80%)
Nov 24, 2008 9.517 10.47 9.497 10.30 5,348,618 +1.06(+11.48%)
Nov 21, 2008 9.250 9.335 8.743 9.244 6,433,167 +0.18(+1.94%)
Nov 20, 2008 10.25 10.33 9.054 9.068 7,199,386 -1.41(-13.45%)
Nov 19, 2008 11.00 11.34 10.48 10.48 4,498,633 -0.63(-5.63%)
Nov 18, 2008 11.24 11.50 10.70 11.10 4,501,778 -0.21(-1.82%)
Nov 17, 2008 11.73 12.11 11.31 11.31 4,820,005 -0.55(-4.65%)
Nov 14, 2008 12.02 12.31 11.73 11.86 0 -0.25(-2.04%)
Nov 13, 2008 11.35 12.12 10.89 12.11 4,594,098 +0.84(+7.44%)
Nov 12, 2008 12.54 12.72 11.27 11.27 6,902,151 -1.56(-12.19%)
Nov 11, 2008 13.30 13.35 12.77 12.83 5,147,248 -0.71(-5.24%)
Nov 10, 2008 13.86 14.10 13.38 13.54 3,057,149 -0.09(-0.67%)
Nov 07, 2008 13.13 13.69 13.02 13.63 0 +0.48(+3.62%)
Nov 06, 2008 13.69 13.97 13.16 13.16 3,066,519 -0.56(-4.11%)
Nov 05, 2008 14.16 14.41 13.69 13.72 2,769,243 -0.66(-4.61%)
Nov 04, 2008 13.93 14.53 13.93 14.38 2,749,795 +0.74(+5.40%)
Nov 03, 2008 13.84 13.84 13.52 13.65 2,968,050 -0.00(-0.02%)
Oct 31, 2008 13.57 13.83 13.21 13.65 0 +0.10(+0.75%)
Oct 30, 2008 13.52 13.71 12.91 13.55 4,023,897 +0.45(+3.40%)
Oct 29, 2008 12.45 13.57 12.26 13.10 4,310,367 +0.73(+5.93%)
Oct 28, 2008 11.71 12.38 11.40 12.37 3,882,481 +0.82(+7.11%)
Oct 27, 2008 11.98 12.45 11.34 11.55 3,441,984 -0.78(-6.36%)
Oct 24, 2008 11.64 12.79 10.31 12.33 0 -0.11(-0.92%)
Oct 23, 2008 13.05 13.27 11.74 12.45 6,300,267 -0.47(-3.66%)
Oct 22, 2008 14.00 14.12 12.47 12.92 5,103,774 -1.45(-10.09%)
Oct 21, 2008 14.65 15.05 14.29 14.37 2,990,883 -0.86(-5.62%)
Oct 20, 2008 14.08 15.23 14.00 15.23 2,877,638 +1.25(+8.92%)
Oct 17, 2008 13.91 14.67 13.76 13.98 0 -0.59(-4.04%)
Oct 16, 2008 14.03 14.58 13.19 14.57 5,263,836 +0.62(+4.43%)
Oct 15, 2008 15.66 15.66 13.93 13.95 4,041,454 -1.83(-11.61%)
Oct 14, 2008 15.74 16.02 15.19 15.78 5,487,317 +0.64(+4.24%)
Oct 13, 2008 14.22 15.24 14.15 15.14 4,889,711 +1.17(+8.37%)
Oct 10, 2008 13.82 14.57 12.95 13.97 0 -0.31(-2.18%)
Oct 09, 2008 15.33 15.81 14.28 14.28 9,561,958 -0.26(-1.79%)
Oct 08, 2008 15.31 16.14 14.54 14.54 7,023,127 -1.10(-7.04%)
Oct 07, 2008 16.67 16.83 15.55 15.64 4,706,949 -0.89(-5.36%)
Oct 06, 2008 16.84 16.84 15.80 16.53 4,421,121 -0.61(-3.57%)
Oct 03, 2008 17.43 17.65 17.03 17.14 0 -0.04(-0.22%)
Oct 02, 2008 18.47 18.48 17.14 17.18 4,199,140 -1.30(-7.03%)
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.