Skip to main content

Eastman Chemical (NY: EMN )

98.84 -0.42 (-0.42%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 25.55 25.84 25.27 25.55 40,742 +0.16(+0.63%)
Sep 29, 2010 25.25 25.67 25.16 25.39 4,339,047 +0.02(+0.08%)
Sep 28, 2010 25.07 25.43 24.76 25.37 2,199,508 +0.35(+1.39%)
Sep 27, 2010 25.19 25.20 24.78 25.02 2,115,229 -0.10(-0.39%)
Sep 24, 2010 25.03 25.11 24.77 25.11 2,219,160 +0.58(+2.36%)
Sep 23, 2010 24.46 24.76 24.15 24.53 2,505,623 -0.10(-0.39%)
Sep 22, 2010 24.51 24.80 24.43 24.63 2,094,729 +0.06(+0.25%)
Sep 21, 2010 24.74 24.82 24.46 24.57 2,185,731 -0.07(-0.27%)
Sep 20, 2010 24.30 24.73 24.22 24.64 3,390,732 +0.44(+1.83%)
Sep 17, 2010 24.19 24.27 23.84 24.19 3,905,872 +1.08(+4.69%)
Sep 15, 2010 23.05 23.20 22.84 23.11 121,890 -0.05(-0.21%)
Sep 14, 2010 23.16 23.24 22.87 23.16 3,140,203 -0.15(-0.64%)
Sep 13, 2010 22.77 23.36 22.77 23.31 3,014,020 +0.81(+3.61%)
Sep 10, 2010 22.65 22.75 22.44 22.49 2,036,270 -0.13(-0.56%)
Sep 09, 2010 22.76 22.77 22.36 22.62 3,514,516 +0.31(+1.39%)
Sep 08, 2010 22.17 22.49 22.17 22.31 2,143,975 +0.15(+0.70%)
Sep 07, 2010 22.56 22.56 22.10 22.16 2,139,505 -0.45(-1.99%)
Sep 03, 2010 22.16 22.73 22.16 22.61 3,349,112 +0.61(+2.76%)
Sep 02, 2010 22.12 22.17 21.92 22.00 836 -0.03(-0.16%)
Sep 01, 2010 21.44 22.08 21.42 22.03 3,233,556 +0.89(+4.22%)
Aug 31, 2010 21.11 21.28 20.50 21.14 4,665 +0.52(+2.53%)
Aug 30, 2010 20.89 21.06 20.60 20.62 3,123,098 -0.34(-1.62%)
Aug 27, 2010 20.96 21.03 20.27 20.96 2,126,085 +0.27(+1.29%)
Aug 26, 2010 20.69 20.81 20.34 20.69 3,650 +0.44(+2.15%)
Aug 25, 2010 20.08 20.31 19.71 20.26 2,344,640 +0.04(+0.19%)
Aug 24, 2010 20.41 20.53 20.07 20.22 2,986,591 -0.48(-2.30%)
Aug 23, 2010 20.99 21.18 20.67 20.70 1,687,756 -0.20(-0.97%)
Aug 20, 2010 20.59 20.93 20.47 20.90 2,860,085 +0.11(+0.51%)
Aug 19, 2010 21.19 21.26 20.57 20.79 1,836,887 -0.55(-2.59%)
Aug 18, 2010 21.41 21.44 21.12 21.34 1,733,010 -0.04(-0.19%)
Aug 17, 2010 21.04 21.57 21.03 21.39 2,824,017 +0.61(+2.94%)
Aug 16, 2010 20.49 20.87 20.33 20.77 2,084,547 +0.15(+0.75%)
Aug 13, 2010 20.62 20.84 20.60 20.62 1,712,239 -0.18(-0.86%)
Aug 12, 2010 20.58 20.98 20.50 20.80 2,568,321 -0.09(-0.44%)
Aug 11, 2010 21.26 21.26 20.80 20.89 2,847,698 -0.76(-3.52%)
Aug 10, 2010 21.69 21.78 21.33 21.65 2,981,112 -0.32(-1.45%)
Aug 09, 2010 21.97 22.06 21.79 21.97 1,522,512 +0.13(+0.61%)
Aug 06, 2010 21.84 21.95 21.45 21.84 2,694,100 +0.00(+0.00%)
Aug 05, 2010 21.69 21.89 21.50 21.84 3,744,750 -0.09(-0.42%)
Aug 04, 2010 21.78 21.99 21.59 21.93 3,578,628 +0.13(+0.61%)
Aug 03, 2010 21.70 21.87 21.50 21.80 4,005,596 -0.08(-0.38%)
Aug 02, 2010 21.83 21.91 21.37 21.88 5,724,968 +0.40(+1.85%)
Jul 30, 2010 21.48 21.66 20.92 21.48 8,416,952 +0.99(+4.82%)
Jul 29, 2010 20.55 20.85 20.12 20.49 3,931,847 +0.05(+0.23%)
Jul 28, 2010 20.43 20.59 20.30 20.45 2,626,286 +0.01(+0.03%)
Jul 27, 2010 20.79 20.80 20.23 20.44 3,768,994 -0.09(-0.43%)
Jul 26, 2010 20.26 20.56 20.05 20.53 4,812,631 +0.31(+1.51%)
Jul 23, 2010 19.69 20.27 19.63 20.22 4,233,943 +0.49(+2.49%)
Jul 22, 2010 19.40 19.89 19.32 19.73 4,383,686 +0.64(+3.34%)
Jul 21, 2010 18.70 19.21 18.70 19.09 7,740,724 +0.58(+3.13%)
Jul 20, 2010 18.52 18.53 17.98 18.52 6,013,152 +0.17(+0.92%)
Jul 19, 2010 18.59 18.69 18.19 18.35 3,794,004 -0.24(-1.31%)
Jul 16, 2010 18.59 19.10 18.56 18.59 2,573,806 -0.62(-3.25%)
Jul 15, 2010 19.28 19.32 18.88 19.21 2,349,594 -0.11(-0.55%)
Jul 14, 2010 19.44 19.48 19.11 19.32 2,863,471 -0.23(-1.16%)
Jul 13, 2010 19.25 19.69 19.22 19.55 3,030,558 +0.53(+2.78%)
Jul 12, 2010 19.25 19.34 18.93 19.02 2,200,248 -0.29(-1.53%)
Jul 09, 2010 19.31 19.53 19.19 19.31 2,352,522 +0.03(+0.14%)
Jul 08, 2010 18.78 19.32 18.64 19.29 5,311,793 +0.71(+3.82%)
Jul 07, 2010 17.81 18.61 17.80 18.58 3,060,217 +0.87(+4.92%)
Jul 06, 2010 18.24 18.31 17.52 17.71 3,212,476 -0.15(-0.83%)
Jul 02, 2010 17.85 18.31 17.66 17.85 3,407,531 -0.34(-1.87%)
Jul 01, 2010 18.45 18.45 17.75 18.19 4,105,787 -0.11(-0.58%)
Jun 30, 2010 18.76 19.06 18.26 18.30 734 -0.55(-2.93%)
Jun 29, 2010 19.20 19.28 18.75 18.85 6,101,644 -1.03(-5.19%)
Jun 25, 2010 19.88 20.11 19.69 19.88 4,222,293 -0.03(-0.17%)
Jun 24, 2010 20.48 20.50 19.88 19.92 3,063,066 -0.66(-3.18%)
Jun 23, 2010 20.85 20.86 20.31 20.57 5,431,344 -0.32(-1.51%)
Jun 22, 2010 21.39 21.57 20.86 20.89 2,047,146 -0.50(-2.33%)
Jun 21, 2010 21.78 21.91 21.23 21.39 3,202,991 -0.11(-0.49%)
Jun 18, 2010 21.49 21.69 21.18 21.49 3,132,671 +0.42(+1.99%)
Jun 17, 2010 21.45 21.45 20.82 21.07 2,635,906 -0.21(-0.98%)
Jun 16, 2010 21.16 21.50 20.99 21.28 2,194,436 +0.03(+0.16%)
Jun 15, 2010 20.88 21.27 20.79 21.25 3,549,856 +0.54(+2.60%)
Jun 14, 2010 21.08 21.29 20.65 20.71 2,482,643 -0.11(-0.53%)
Jun 11, 2010 20.21 20.85 20.20 20.82 2,944,851 +0.37(+1.83%)
Jun 10, 2010 20.12 20.51 20.12 20.45 2,784,004 +0.66(+3.35%)
Jun 09, 2010 19.91 20.39 19.68 19.78 3,514,914 +0.02(+0.09%)
Jun 08, 2010 19.34 19.79 19.29 19.77 4,469,986 +0.43(+2.24%)
Jun 07, 2010 19.51 19.79 19.30 19.33 3,202,061 -0.13(-0.65%)
Jun 04, 2010 19.46 20.19 19.39 19.46 3,053,917 -1.06(-5.17%)
Jun 03, 2010 20.74 20.78 20.22 20.52 2,239,969 -0.12(-0.58%)
Jun 02, 2010 20.28 20.64 19.92 20.64 9,687 +0.80(+4.03%)
Jun 01, 2010 20.31 20.62 19.81 19.84 2,918,810 -0.71(-3.46%)
May 28, 2010 20.55 21.02 20.44 20.55 2,807,574 -0.45(-2.12%)
May 27, 2010 20.46 21.01 20.21 21.00 2,535,645 +1.04(+5.22%)
May 26, 2010 20.39 20.50 19.86 19.96 3,449,846 -0.16(-0.79%)
May 25, 2010 19.40 20.14 19.26 20.12 3,587,065 +0.09(+0.46%)
May 24, 2010 20.08 20.43 20.02 20.03 3,281,161 -0.25(-1.21%)
May 21, 2010 19.54 20.44 18.91 20.27 4,879,857 +0.48(+2.42%)
May 20, 2010 19.73 20.26 19.66 19.79 5,737,912 -1.08(-5.15%)
May 19, 2010 21.17 21.18 20.49 20.87 3,643,277 -0.41(-1.90%)
May 18, 2010 21.70 22.22 21.25 21.27 3,332,487 -0.26(-1.20%)
May 17, 2010 21.43 21.69 20.88 21.53 2,588,131 +0.16(+0.76%)
May 14, 2010 21.37 21.95 21.15 21.37 3,208,528 -0.70(-3.19%)
May 13, 2010 22.61 22.62 21.99 22.07 2,450,230 -0.56(-2.47%)
May 12, 2010 22.11 22.68 22.09 22.63 2,608,126 +0.65(+2.94%)
May 11, 2010 22.24 22.36 21.98 21.98 2,951,448 -0.29(-1.30%)
May 10, 2010 22.06 22.31 21.97 22.27 4,807,944 +1.29(+6.15%)
May 07, 2010 21.50 21.65 20.88 20.98 7,070,482 -0.37(-1.75%)
May 06, 2010 22.11 22.31 20.17 21.36 6,974,624 -0.57(-2.61%)
May 05, 2010 22.07 22.44 21.78 21.93 4,296,247 -0.34(-1.51%)
May 04, 2010 22.64 22.67 22.09 22.27 3,232,592 -0.70(-3.04%)
May 03, 2010 22.95 23.25 22.69 22.96 3,265,339 +0.19(+0.82%)
Apr 30, 2010 23.35 23.41 22.67 22.78 4,746,699 -0.57(-2.45%)
Apr 29, 2010 23.29 23.57 23.23 23.35 2,966,724 +0.17(+0.72%)
Apr 28, 2010 23.14 23.34 22.88 23.18 3,340,828 +0.24(+1.04%)
Apr 27, 2010 23.45 23.79 22.87 22.94 4,678,705 -0.51(-2.16%)
Apr 26, 2010 23.86 24.13 23.37 23.45 4,578,131 -0.76(-3.12%)
Apr 23, 2010 24.38 24.49 23.70 24.20 7,082,614 +1.36(+5.96%)
Apr 22, 2010 22.42 22.89 22.28 22.84 2,535,357 +0.15(+0.64%)
Apr 21, 2010 22.70 22.78 22.51 22.70 9,270 +0.05(+0.24%)
Apr 20, 2010 22.49 22.72 22.35 22.64 1,619,857 +0.33(+1.48%)
Apr 19, 2010 22.19 22.33 21.78 22.31 2,637,394 +0.09(+0.40%)
Apr 16, 2010 22.64 22.73 22.00 22.22 3,167,301 -0.48(-2.11%)
Apr 15, 2010 22.51 22.72 22.46 22.70 1,812,271 +0.11(+0.48%)
Apr 14, 2010 22.37 22.63 22.37 22.60 1,718,814 +0.19(+0.84%)
Apr 13, 2010 22.47 22.56 22.33 22.41 1,514,518 -0.06(-0.27%)
Apr 12, 2010 22.73 22.80 22.43 22.47 1,587,900 -0.30(-1.32%)
Apr 09, 2010 22.46 22.77 22.38 22.77 1,519,348 +0.37(+1.64%)
Apr 08, 2010 22.31 22.46 22.20 22.40 1,526,523 -0.01(-0.05%)
Apr 07, 2010 22.28 22.64 22.24 22.41 1,963,603 +0.03(+0.12%)
Apr 06, 2010 22.40 22.49 22.32 22.38 2,233,510 -0.03(-0.14%)
Apr 05, 2010 22.12 22.64 22.06 22.41 2,932,544 +0.30(+1.37%)
Apr 01, 2010 21.79 22.11 22.11 22.11 3,997,783 +0.44(+2.03%)
Mar 31, 2010 21.82 22.01 21.64 21.67 2,659,686 -0.23(-1.04%)
Mar 30, 2010 21.81 21.97 21.72 21.90 1,923,575 +0.12(+0.56%)
Mar 29, 2010 21.65 21.86 21.65 21.78 2,471,188 +0.21(+0.98%)
Mar 26, 2010 21.50 21.96 21.49 21.57 2,386,067 +0.14(+0.67%)
Mar 25, 2010 21.73 21.90 21.41 21.42 3,495,166 -0.15(-0.68%)
Mar 24, 2010 21.22 21.69 21.13 21.57 3,616,089 +0.18(+0.83%)
Mar 23, 2010 21.26 21.45 21.11 21.39 1,938,998 +0.10(+0.45%)
Mar 22, 2010 20.69 21.34 20.56 21.30 2,211,715 +0.47(+2.24%)
Mar 19, 2010 21.23 21.39 20.79 20.83 2,478,252 -0.39(-1.84%)
Mar 18, 2010 21.45 21.59 21.14 21.22 3,149,219 -0.26(-1.20%)
Mar 17, 2010 21.23 21.58 21.16 21.48 2,654,670 +0.31(+1.45%)
Mar 16, 2010 21.02 21.18 20.91 21.18 2,135,576 +0.22(+1.07%)
Mar 15, 2010 20.85 20.98 20.85 20.95 2,072,280 -0.13(-0.60%)
Mar 12, 2010 21.00 21.30 20.95 21.08 2,439,450 +0.04(+0.19%)
Mar 11, 2010 20.69 21.04 20.53 21.04 2,665,610 +0.23(+1.10%)
Mar 10, 2010 20.74 20.90 20.54 20.81 4,200,298 +0.05(+0.24%)
Mar 09, 2010 20.78 20.94 20.65 20.76 2,588,372 -0.11(-0.52%)
Mar 08, 2010 20.86 20.98 20.77 20.87 2,094,822 +0.00(+0.00%)
Mar 05, 2010 20.80 20.90 20.70 20.87 2,082,034 +0.17(+0.80%)
Mar 04, 2010 20.63 20.78 20.51 20.70 1,895,303 +0.07(+0.34%)
Mar 03, 2010 20.54 20.97 20.40 20.63 3,492,177 +0.18(+0.86%)
Mar 02, 2010 20.42 20.57 20.29 20.45 3,996,011 +0.16(+0.78%)
Mar 01, 2010 20.25 20.31 19.99 20.29 5,190,891 +0.17(+0.86%)
Feb 26, 2010 20.05 20.17 19.85 20.12 2,279,331 +0.05(+0.27%)
Feb 25, 2010 19.76 20.11 19.61 20.07 2,523,132 -0.06(-0.30%)
Feb 24, 2010 20.05 20.21 19.87 20.13 2,276,816 +0.19(+0.95%)
Feb 23, 2010 20.29 20.34 19.78 19.94 2,133,892 -0.43(-2.09%)
Feb 22, 2010 20.40 20.50 20.19 20.37 2,507,143 +0.08(+0.42%)
Feb 19, 2010 20.17 20.40 20.09 20.28 1,839,616 +0.05(+0.27%)
Feb 18, 2010 19.91 20.26 19.91 20.23 1,444,092 +0.19(+0.94%)
Feb 17, 2010 20.20 20.26 19.89 20.04 1,824,490 -0.01(-0.05%)
Feb 16, 2010 19.81 20.07 19.72 20.05 2,361,706 +0.45(+2.31%)
Feb 12, 2010 19.21 19.60 19.60 19.60 4,520,771 +0.05(+0.26%)
Feb 11, 2010 19.37 19.64 19.18 19.54 2,547,074 +0.17(+0.85%)
Feb 10, 2010 19.56 19.65 19.12 19.38 2,339,777 -0.17(-0.88%)
Feb 09, 2010 19.40 19.69 19.15 19.55 2,478,445 +0.01(+0.03%)
Feb 08, 2010 19.45 19.62 19.07 19.54 2,855,679 +0.07(+0.35%)
Feb 05, 2010 19.47 19.63 18.88 19.48 4,619,085 +0.05(+0.28%)
Feb 04, 2010 19.79 19.79 19.26 19.42 2,970,196 -0.59(-2.95%)
Feb 03, 2010 19.98 20.25 19.81 20.01 2,365,086 -0.13(-0.64%)
Feb 02, 2010 20.24 20.39 19.93 20.14 4,987,036 -0.12(-0.60%)
Feb 01, 2010 19.63 20.27 19.63 20.26 3,651,804 +1.16(+6.09%)
Jan 29, 2010 19.95 20.24 19.07 19.10 5,896,964 -0.15(-0.79%)
Jan 28, 2010 19.60 19.72 19.03 19.25 2,507,323 -0.36(-1.86%)
Jan 27, 2010 19.49 19.67 19.15 19.62 1,955,245 +0.12(+0.62%)
Jan 26, 2010 19.53 19.87 19.43 19.50 1,606,519 -0.14(-0.71%)
Jan 25, 2010 19.72 19.84 19.62 19.64 1,238,554 +0.24(+1.22%)
Jan 22, 2010 19.79 19.99 19.38 19.40 2,225,352 -0.45(-2.28%)
Jan 21, 2010 20.66 20.74 19.85 19.85 2,396,532 -0.74(-3.58%)
Jan 20, 2010 20.62 20.62 20.23 20.59 1,675,698 -0.30(-1.42%)
Jan 19, 2010 20.43 20.89 20.30 20.89 1,403,812 +0.47(+2.30%)
Jan 15, 2010 20.49 20.42 20.42 20.42 3,847,805 -0.09(-0.46%)
Jan 14, 2010 20.73 20.90 20.44 20.51 1,830,444 -0.30(-1.43%)
Jan 13, 2010 20.39 20.91 20.27 20.81 2,198,706 +0.45(+2.21%)
Jan 12, 2010 20.29 20.40 20.08 20.36 3,068,297 -0.22(-1.05%)
Jan 11, 2010 20.72 20.77 20.46 20.58 1,265,943 +0.01(+0.05%)
Jan 08, 2010 20.43 20.60 20.33 20.57 1,262,510 +0.05(+0.26%)
Jan 07, 2010 20.38 20.68 20.32 20.51 1,592,453 +0.05(+0.25%)
Jan 06, 2010 20.58 20.94 20.26 20.46 4,585,535 -0.14(-0.67%)
Jan 05, 2010 20.90 20.98 20.40 20.60 3,358,611 -0.27(-1.28%)
Jan 04, 2010 20.78 20.93 20.57 20.87 2,140,193 +0.51(+2.51%)
Dec 31, 2009 20.73 20.36 20.36 20.36 2,347,392 -0.33(-1.62%)
Dec 30, 2009 20.60 20.90 20.58 20.69 1,455,566 -0.03(-0.13%)
Dec 29, 2009 20.83 20.93 20.63 20.72 1,227,142 -0.03(-0.13%)
Dec 28, 2009 20.58 20.78 20.56 20.74 1,163,273 +0.16(+0.79%)
Dec 24, 2009 20.66 20.74 20.43 20.58 707,455 -0.05(-0.25%)
Dec 23, 2009 20.43 20.76 20.31 20.63 1,447,593 +0.25(+1.23%)
Dec 22, 2009 20.26 20.44 20.23 20.38 1,358,770 +0.10(+0.48%)
Dec 21, 2009 20.01 20.36 19.89 20.28 1,869,408 +0.44(+2.23%)
Dec 18, 2009 20.23 20.42 19.68 19.84 5,642,021 -0.30(-1.51%)
Dec 17, 2009 20.54 20.56 20.11 20.15 2,189,718 -0.62(-2.98%)
Dec 16, 2009 20.37 20.87 20.32 20.76 2,868,680 +0.56(+2.78%)
Dec 15, 2009 19.99 20.28 19.93 20.20 2,881,749 +0.07(+0.37%)
Dec 14, 2009 20.13 20.23 20.09 20.13 2,120,160 +0.10(+0.52%)
Dec 11, 2009 20.09 20.24 19.79 20.02 1,972,960 -0.04(-0.20%)
Dec 10, 2009 20.24 20.30 20.02 20.06 3,740,580 +0.05(+0.25%)
Dec 09, 2009 19.82 20.06 19.73 20.01 3,933,639 +0.18(+0.90%)
Dec 08, 2009 19.87 20.03 19.73 19.84 4,110,259 -0.26(-1.29%)
Dec 07, 2009 20.18 20.21 19.93 20.10 3,453,462 -0.09(-0.44%)
Dec 04, 2009 20.58 20.93 19.94 20.18 3,606,895 -0.12(-0.60%)
Dec 03, 2009 20.73 20.73 20.24 20.30 2,791,943 -0.35(-1.69%)
Dec 02, 2009 20.49 20.72 20.44 20.65 2,474,350 +0.14(+0.68%)
Dec 01, 2009 20.57 20.65 20.30 20.51 2,464,548 +0.20(+0.98%)
Nov 30, 2009 20.22 20.34 19.87 20.32 2,700,249 +0.21(+1.06%)
Nov 27, 2009 20.25 20.40 19.76 20.10 1,036,835 -0.57(-2.75%)
Nov 25, 2009 20.47 20.79 20.35 20.67 1,733,255 +0.32(+1.59%)
Nov 24, 2009 20.46 20.57 20.05 20.35 4,943,962 +0.29(+1.47%)
Nov 23, 2009 20.14 20.28 19.92 20.05 2,426,837 +0.20(+0.99%)
Nov 20, 2009 19.67 19.92 19.52 19.86 2,575,481 +0.01(+0.05%)
Nov 19, 2009 19.92 19.93 19.52 19.85 3,188,416 -0.29(-1.43%)
Nov 18, 2009 20.22 20.24 19.91 20.13 4,297,810 -0.03(-0.17%)
Nov 17, 2009 20.37 20.43 19.94 20.17 5,579,261 -0.06(-0.32%)
Nov 16, 2009 20.15 20.26 19.92 20.23 3,980,022 +0.38(+1.89%)
Nov 13, 2009 19.73 19.97 19.53 19.86 2,924,447 +0.05(+0.24%)
Nov 12, 2009 20.12 20.22 19.69 19.81 3,650,878 -0.23(-1.15%)
Nov 11, 2009 19.81 20.04 19.68 20.04 3,453,226 +0.41(+2.08%)
Nov 10, 2009 19.91 19.98 19.42 19.63 5,756,529 -0.42(-2.07%)
Nov 09, 2009 19.13 20.09 18.82 20.04 3,560,202 +0.96(+5.01%)
Nov 06, 2009 18.94 19.26 18.74 19.09 2,538,352 +0.26(+1.36%)
Nov 05, 2009 18.71 19.10 18.55 18.83 2,422,140 +0.30(+1.62%)
Nov 04, 2009 18.90 19.01 18.45 18.53 4,035,451 -0.11(-0.58%)
Nov 03, 2009 18.04 18.74 17.86 18.64 3,374,124 +0.42(+2.30%)
Nov 02, 2009 17.96 18.38 17.66 18.22 4,107,737 +0.48(+2.68%)
Oct 30, 2009 18.61 18.61 17.61 17.74 4,192,767 -0.98(-5.25%)
Oct 29, 2009 17.95 18.84 17.92 18.73 2,823,061 +0.86(+4.82%)
Oct 28, 2009 18.73 18.82 17.84 17.87 3,758,120 -0.93(-4.96%)
Oct 27, 2009 18.53 19.03 18.36 18.80 3,172,296 +0.22(+1.18%)
Oct 26, 2009 18.66 19.22 18.25 18.58 3,972,377 -0.05(-0.29%)
Oct 23, 2009 18.78 18.87 18.59 18.63 5,201,092 -0.35(-1.87%)
Oct 22, 2009 18.55 19.16 18.29 18.99 3,433,691 +0.44(+2.35%)
Oct 21, 2009 18.99 19.15 18.53 18.55 2,652,375 -0.42(-2.23%)
Oct 20, 2009 18.59 19.01 18.56 18.97 2,588,579 -0.08(-0.41%)
Oct 19, 2009 18.83 19.13 18.80 19.05 1,744,231 +0.25(+1.31%)
Oct 16, 2009 18.91 18.99 18.74 18.80 1,821,199 -0.22(-1.14%)
Oct 15, 2009 18.80 19.10 18.76 19.02 3,441,820 +0.05(+0.25%)
Oct 14, 2009 18.43 18.98 18.42 18.97 3,042,346 +0.76(+4.17%)
Oct 13, 2009 18.40 18.44 17.89 18.21 2,704,922 -0.29(-1.55%)
Oct 12, 2009 18.54 18.61 18.13 18.50 1,813,244 +0.39(+2.13%)
Oct 09, 2009 17.96 18.17 17.89 18.12 1,969,125 +0.20(+1.09%)
Oct 08, 2009 17.92 18.22 17.80 17.92 2,520,022 +0.18(+1.01%)
Oct 07, 2009 17.82 17.93 17.57 17.74 1,166,581 -0.07(-0.38%)
Oct 06, 2009 17.99 18.22 17.58 17.81 2,222,603 +0.04(+0.25%)
Oct 05, 2009 17.04 17.87 17.03 17.76 2,694,277 +0.80(+4.70%)
Oct 02, 2009 17.05 17.27 16.84 16.97 3,636,004 -0.32(-1.88%)
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.