Skip to main content

Eastman Chemical (NY: EMN )

98.20 +0.25 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 25.56 25.85 25.28 25.55 40,733 +0.16(+0.63%)
Sep 29, 2010 25.25 25.68 25.16 25.39 4,338,168 +0.02(+0.08%)
Sep 28, 2010 25.07 25.43 24.76 25.37 2,199,063 +0.35(+1.39%)
Sep 27, 2010 25.20 25.21 24.78 25.02 2,114,801 -0.10(-0.38%)
Sep 24, 2010 25.04 25.12 24.77 25.12 2,218,710 +0.58(+2.36%)
Sep 23, 2010 24.47 24.76 24.16 24.54 2,505,115 -0.10(-0.39%)
Sep 22, 2010 24.52 24.80 24.44 24.64 2,094,305 +0.06(+0.25%)
Sep 21, 2010 24.74 24.83 24.46 24.57 2,185,288 -0.07(-0.27%)
Sep 20, 2010 24.30 24.74 24.22 24.64 3,390,045 +0.44(+1.83%)
Sep 17, 2010 24.20 24.27 23.85 24.20 3,905,080 +1.08(+4.69%)
Sep 15, 2010 23.05 23.20 22.84 23.11 121,865 -0.05(-0.21%)
Sep 14, 2010 23.17 23.24 22.88 23.16 3,139,567 -0.15(-0.64%)
Sep 13, 2010 22.77 23.37 22.77 23.31 3,013,410 +0.81(+3.61%)
Sep 10, 2010 22.66 22.75 22.45 22.50 2,035,858 -0.13(-0.56%)
Sep 09, 2010 22.76 22.78 22.37 22.63 3,513,804 +0.31(+1.39%)
Sep 08, 2010 22.18 22.49 22.18 22.32 2,143,541 +0.15(+0.70%)
Sep 07, 2010 22.57 22.57 22.11 22.16 2,139,072 -0.45(-1.99%)
Sep 03, 2010 22.16 22.73 22.16 22.61 3,348,434 +0.61(+2.76%)
Sep 02, 2010 22.13 22.18 21.92 22.00 836 -0.03(-0.16%)
Sep 01, 2010 21.44 22.08 21.43 22.04 3,232,902 +0.89(+4.22%)
Aug 31, 2010 21.11 21.28 20.50 21.15 4,664 +0.52(+2.53%)
Aug 30, 2010 20.89 21.06 20.60 20.62 3,122,466 -0.34(-1.62%)
Aug 27, 2010 20.96 21.03 20.28 20.96 2,125,655 +0.27(+1.29%)
Aug 26, 2010 20.70 20.81 20.35 20.70 3,650 +0.44(+2.15%)
Aug 25, 2010 20.09 20.32 19.72 20.26 2,344,165 +0.04(+0.19%)
Aug 24, 2010 20.41 20.54 20.07 20.22 2,985,986 -0.48(-2.30%)
Aug 23, 2010 20.99 21.19 20.67 20.70 1,687,415 -0.20(-0.97%)
Aug 20, 2010 20.59 20.94 20.47 20.90 2,859,506 +0.11(+0.51%)
Aug 19, 2010 21.20 21.26 20.57 20.80 1,836,515 -0.55(-2.59%)
Aug 18, 2010 21.42 21.45 21.13 21.35 1,732,659 -0.04(-0.19%)
Aug 17, 2010 21.04 21.57 21.03 21.39 2,823,446 +0.61(+2.94%)
Aug 16, 2010 20.49 20.87 20.33 20.78 2,084,125 +0.15(+0.75%)
Aug 13, 2010 20.62 20.84 20.61 20.62 1,711,893 -0.18(-0.86%)
Aug 12, 2010 20.58 20.98 20.50 20.80 2,567,801 -0.09(-0.44%)
Aug 11, 2010 21.27 21.27 20.80 20.90 2,847,122 -0.76(-3.52%)
Aug 10, 2010 21.70 21.79 21.33 21.66 2,980,508 -0.32(-1.45%)
Aug 09, 2010 21.97 22.07 21.79 21.98 1,522,204 +0.13(+0.61%)
Aug 06, 2010 21.84 21.96 21.46 21.84 2,693,555 +0.00(+0.00%)
Aug 05, 2010 21.70 21.89 21.51 21.84 3,743,992 -0.09(-0.42%)
Aug 04, 2010 21.79 21.99 21.59 21.94 3,577,904 +0.13(+0.61%)
Aug 03, 2010 21.71 21.88 21.50 21.80 4,004,785 -0.08(-0.38%)
Aug 02, 2010 21.84 21.91 21.38 21.88 5,723,809 +0.40(+1.85%)
Jul 30, 2010 21.49 21.66 20.92 21.49 8,415,248 +0.99(+4.82%)
Jul 29, 2010 20.55 20.85 20.12 20.50 3,931,051 +0.05(+0.23%)
Jul 28, 2010 20.43 20.59 20.30 20.45 2,625,754 +0.01(+0.03%)
Jul 27, 2010 20.79 20.80 20.23 20.44 3,768,231 -0.09(-0.43%)
Jul 26, 2010 20.26 20.56 20.05 20.53 4,811,656 +0.31(+1.51%)
Jul 23, 2010 19.70 20.27 19.63 20.23 4,233,086 +0.49(+2.49%)
Jul 22, 2010 19.40 19.89 19.32 19.74 4,382,798 +0.64(+3.34%)
Jul 21, 2010 18.70 19.22 18.70 19.10 7,739,157 +0.58(+3.13%)
Jul 20, 2010 18.52 18.54 17.99 18.52 6,011,934 +0.17(+0.92%)
Jul 19, 2010 18.59 18.70 18.19 18.35 3,793,236 -0.24(-1.31%)
Jul 16, 2010 18.59 19.11 18.57 18.59 2,573,285 -0.62(-3.25%)
Jul 15, 2010 19.28 19.32 18.88 19.22 2,349,119 -0.11(-0.55%)
Jul 14, 2010 19.44 19.48 19.12 19.32 2,862,891 -0.23(-1.16%)
Jul 13, 2010 19.25 19.69 19.22 19.55 3,029,945 +0.53(+2.78%)
Jul 12, 2010 19.25 19.34 18.94 19.02 2,199,803 -0.30(-1.53%)
Jul 09, 2010 19.32 19.54 19.20 19.32 2,352,046 +0.03(+0.14%)
Jul 08, 2010 18.78 19.33 18.65 19.29 5,310,718 +0.71(+3.82%)
Jul 07, 2010 17.81 18.62 17.81 18.58 3,059,597 +0.87(+4.92%)
Jul 06, 2010 18.24 18.32 17.53 17.71 3,211,826 -0.15(-0.83%)
Jul 02, 2010 17.86 18.32 17.66 17.86 3,406,841 -0.34(-1.87%)
Jul 01, 2010 18.45 18.45 17.76 18.20 4,104,956 -0.11(-0.58%)
Jun 30, 2010 18.76 19.07 18.27 18.30 734 -0.55(-2.93%)
Jun 29, 2010 19.21 19.29 18.76 18.85 6,100,409 -1.03(-5.19%)
Jun 25, 2010 19.89 20.12 19.70 19.89 4,221,439 -0.03(-0.17%)
Jun 24, 2010 20.48 20.51 19.88 19.92 3,062,446 -0.66(-3.18%)
Jun 23, 2010 20.85 20.86 20.31 20.58 5,430,244 -0.32(-1.51%)
Jun 22, 2010 21.39 21.58 20.87 20.89 2,046,731 -0.50(-2.32%)
Jun 21, 2010 21.78 21.91 21.24 21.39 3,202,342 -0.11(-0.49%)
Jun 18, 2010 21.50 21.69 21.18 21.50 3,132,037 +0.42(+1.99%)
Jun 17, 2010 21.45 21.45 20.82 21.08 2,635,372 -0.21(-0.98%)
Jun 16, 2010 21.16 21.50 20.99 21.29 2,193,992 +0.03(+0.16%)
Jun 15, 2010 20.89 21.27 20.79 21.25 3,549,137 +0.54(+2.60%)
Jun 14, 2010 21.08 21.29 20.66 20.71 2,482,141 -0.11(-0.53%)
Jun 11, 2010 20.22 20.85 20.20 20.82 2,944,255 +0.37(+1.83%)
Jun 10, 2010 20.12 20.52 20.12 20.45 2,783,440 +0.66(+3.35%)
Jun 09, 2010 19.92 20.39 19.68 19.79 3,514,202 +0.02(+0.09%)
Jun 08, 2010 19.35 19.80 19.29 19.77 4,469,081 +0.43(+2.24%)
Jun 07, 2010 19.52 19.79 19.30 19.34 3,201,412 -0.13(-0.65%)
Jun 04, 2010 19.46 20.20 19.39 19.46 3,053,298 -1.06(-5.17%)
Jun 03, 2010 20.74 20.79 20.22 20.53 2,239,515 -0.12(-0.58%)
Jun 02, 2010 20.28 20.65 19.92 20.65 9,685 +0.80(+4.03%)
Jun 01, 2010 20.31 20.62 19.82 19.85 2,918,219 -0.71(-3.46%)
May 28, 2010 20.56 21.02 20.44 20.56 2,807,005 -0.45(-2.12%)
May 27, 2010 20.47 21.01 20.21 21.00 2,535,131 +1.04(+5.22%)
May 26, 2010 20.40 20.50 19.87 19.96 3,449,147 -0.16(-0.80%)
May 25, 2010 19.41 20.15 19.26 20.12 3,586,339 +0.09(+0.46%)
May 24, 2010 20.09 20.44 20.02 20.03 3,280,496 -0.25(-1.21%)
May 21, 2010 19.55 20.44 18.91 20.27 4,878,869 +0.48(+2.42%)
May 20, 2010 19.74 20.27 19.66 19.79 5,736,749 -1.08(-5.15%)
May 19, 2010 21.17 21.18 20.49 20.87 3,642,539 -0.41(-1.90%)
May 18, 2010 21.70 22.23 21.25 21.28 3,331,811 -0.26(-1.20%)
May 17, 2010 21.44 21.70 20.89 21.53 2,587,607 +0.16(+0.76%)
May 14, 2010 21.37 21.96 21.15 21.37 3,207,878 -0.70(-3.19%)
May 13, 2010 22.61 22.63 21.99 22.08 2,449,734 -0.56(-2.47%)
May 12, 2010 22.11 22.69 22.10 22.63 2,607,597 +0.65(+2.94%)
May 11, 2010 22.24 22.37 21.98 21.99 2,950,850 -0.29(-1.30%)
May 10, 2010 22.07 22.32 21.97 22.28 4,806,970 +1.29(+6.15%)
May 07, 2010 21.50 21.65 20.88 20.99 7,069,049 -0.37(-1.75%)
May 06, 2010 22.11 22.31 20.17 21.36 6,973,211 -0.57(-2.61%)
May 05, 2010 22.08 22.45 21.78 21.93 4,295,377 -0.34(-1.51%)
May 04, 2010 22.65 22.67 22.10 22.27 3,231,937 -0.70(-3.04%)
May 03, 2010 22.95 23.25 22.70 22.97 3,264,677 +0.19(+0.82%)
Apr 30, 2010 23.36 23.41 22.67 22.78 4,745,737 -0.57(-2.45%)
Apr 29, 2010 23.29 23.58 23.23 23.35 2,966,123 +0.17(+0.72%)
Apr 28, 2010 23.15 23.34 22.89 23.19 3,340,151 +0.24(+1.04%)
Apr 27, 2010 23.45 23.80 22.87 22.95 4,677,757 -0.51(-2.16%)
Apr 26, 2010 23.86 24.13 23.38 23.45 4,577,204 -0.76(-3.12%)
Apr 23, 2010 24.39 24.49 23.71 24.21 7,081,179 +1.36(+5.96%)
Apr 22, 2010 22.42 22.90 22.29 22.85 2,534,843 +0.15(+0.64%)
Apr 21, 2010 22.70 22.78 22.51 22.70 9,268 +0.05(+0.24%)
Apr 20, 2010 22.49 22.73 22.35 22.65 1,619,529 +0.33(+1.48%)
Apr 19, 2010 22.20 22.34 21.79 22.32 2,636,859 +0.09(+0.40%)
Apr 16, 2010 22.65 22.74 22.00 22.23 3,166,659 -0.48(-2.11%)
Apr 15, 2010 22.52 22.73 22.47 22.71 1,811,904 +0.11(+0.48%)
Apr 14, 2010 22.37 22.63 22.37 22.60 1,718,466 +0.19(+0.84%)
Apr 13, 2010 22.47 22.57 22.33 22.41 1,514,211 -0.06(-0.27%)
Apr 12, 2010 22.73 22.81 22.43 22.47 1,587,579 -0.30(-1.32%)
Apr 09, 2010 22.46 22.77 22.39 22.77 1,519,040 +0.37(+1.64%)
Apr 08, 2010 22.31 22.46 22.21 22.41 1,526,214 -0.01(-0.05%)
Apr 07, 2010 22.28 22.65 22.25 22.42 1,963,205 +0.03(+0.12%)
Apr 06, 2010 22.40 22.49 22.33 22.39 2,233,058 -0.03(-0.14%)
Apr 05, 2010 22.13 22.64 22.07 22.42 2,931,950 +0.30(+1.37%)
Apr 01, 2010 21.79 22.12 22.12 22.12 3,996,973 +0.44(+2.03%)
Mar 31, 2010 21.83 22.01 21.64 21.68 2,659,147 -0.23(-1.04%)
Mar 30, 2010 21.81 21.97 21.72 21.91 1,923,185 +0.12(+0.56%)
Mar 29, 2010 21.65 21.87 21.65 21.78 2,470,688 +0.21(+0.98%)
Mar 26, 2010 21.50 21.96 21.49 21.57 2,385,584 +0.14(+0.67%)
Mar 25, 2010 21.73 21.91 21.41 21.43 3,494,458 -0.15(-0.68%)
Mar 24, 2010 21.22 21.69 21.14 21.57 3,615,357 +0.18(+0.83%)
Mar 23, 2010 21.27 21.46 21.12 21.40 1,938,605 +0.10(+0.45%)
Mar 22, 2010 20.70 21.34 20.57 21.30 2,211,266 +0.47(+2.24%)
Mar 19, 2010 21.23 21.39 20.79 20.84 2,477,750 -0.39(-1.84%)
Mar 18, 2010 21.45 21.59 21.15 21.23 3,148,581 -0.26(-1.20%)
Mar 17, 2010 21.23 21.59 21.16 21.49 2,654,133 +0.31(+1.45%)
Mar 16, 2010 21.02 21.19 20.92 21.18 2,135,143 +0.22(+1.07%)
Mar 15, 2010 20.85 20.98 20.85 20.96 2,071,860 -0.13(-0.60%)
Mar 12, 2010 21.00 21.30 20.96 21.08 2,438,955 +0.04(+0.19%)
Mar 11, 2010 20.69 21.04 20.53 21.04 2,665,070 +0.23(+1.10%)
Mar 10, 2010 20.74 20.91 20.55 20.81 4,199,448 +0.05(+0.24%)
Mar 09, 2010 20.78 20.94 20.65 20.76 2,587,848 -0.11(-0.52%)
Mar 08, 2010 20.86 20.98 20.78 20.87 2,094,398 +0.00(+0.00%)
Mar 05, 2010 20.81 20.90 20.70 20.87 2,081,613 +0.17(+0.80%)
Mar 04, 2010 20.63 20.79 20.52 20.70 1,894,919 +0.07(+0.34%)
Mar 03, 2010 20.54 20.98 20.41 20.63 3,491,470 +0.18(+0.86%)
Mar 02, 2010 20.43 20.57 20.30 20.46 3,995,202 +0.16(+0.78%)
Mar 01, 2010 20.26 20.31 19.99 20.30 5,189,840 +0.17(+0.86%)
Feb 26, 2010 20.06 20.17 19.85 20.13 2,278,870 +0.05(+0.27%)
Feb 25, 2010 19.77 20.12 19.61 20.07 2,522,621 -0.06(-0.30%)
Feb 24, 2010 20.06 20.21 19.87 20.13 2,276,355 +0.19(+0.95%)
Feb 23, 2010 20.30 20.35 19.79 19.94 2,133,460 -0.43(-2.09%)
Feb 22, 2010 20.40 20.50 20.19 20.37 2,506,635 +0.08(+0.42%)
Feb 19, 2010 20.18 20.40 20.09 20.29 1,839,243 +0.05(+0.27%)
Feb 18, 2010 19.91 20.27 19.91 20.23 1,443,800 +0.19(+0.94%)
Feb 17, 2010 20.21 20.27 19.89 20.04 1,824,121 -0.01(-0.05%)
Feb 16, 2010 19.82 20.08 19.72 20.05 2,361,228 +0.45(+2.31%)
Feb 12, 2010 19.21 19.60 19.60 19.60 4,519,856 +0.05(+0.26%)
Feb 11, 2010 19.38 19.64 19.19 19.55 2,546,558 +0.17(+0.85%)
Feb 10, 2010 19.56 19.66 19.12 19.38 2,339,303 -0.17(-0.88%)
Feb 09, 2010 19.41 19.69 19.16 19.56 2,477,944 +0.01(+0.03%)
Feb 08, 2010 19.45 19.63 19.08 19.55 2,855,101 +0.07(+0.35%)
Feb 05, 2010 19.48 19.63 18.88 19.48 4,618,150 +0.05(+0.28%)
Feb 04, 2010 19.79 19.79 19.26 19.43 2,969,595 -0.59(-2.95%)
Feb 03, 2010 19.98 20.26 19.82 20.02 2,364,607 -0.13(-0.64%)
Feb 02, 2010 20.24 20.40 19.93 20.15 4,986,026 -0.12(-0.60%)
Feb 01, 2010 19.64 20.28 19.64 20.27 3,651,065 +1.16(+6.09%)
Jan 29, 2010 19.95 20.24 19.07 19.11 5,895,770 -0.15(-0.79%)
Jan 28, 2010 19.60 19.73 19.03 19.26 2,506,816 -0.37(-1.86%)
Jan 27, 2010 19.49 19.67 19.16 19.62 1,954,849 +0.12(+0.62%)
Jan 26, 2010 19.54 19.87 19.43 19.50 1,606,194 -0.14(-0.71%)
Jan 25, 2010 19.72 19.84 19.62 19.64 1,238,303 +0.24(+1.22%)
Jan 22, 2010 19.80 19.99 19.38 19.40 2,224,902 -0.45(-2.28%)
Jan 21, 2010 20.66 20.75 19.85 19.86 2,396,047 -0.74(-3.58%)
Jan 20, 2010 20.62 20.62 20.23 20.59 1,675,358 -0.30(-1.42%)
Jan 19, 2010 20.43 20.89 20.31 20.89 1,403,528 +0.47(+2.30%)
Jan 15, 2010 20.49 20.42 20.42 20.42 3,847,026 -0.09(-0.46%)
Jan 14, 2010 20.74 20.90 20.45 20.52 1,830,074 -0.30(-1.43%)
Jan 13, 2010 20.39 20.91 20.28 20.81 2,198,261 +0.45(+2.21%)
Jan 12, 2010 20.30 20.41 20.09 20.36 3,067,676 -0.22(-1.05%)
Jan 11, 2010 20.73 20.78 20.47 20.58 1,265,687 +0.01(+0.05%)
Jan 08, 2010 20.43 20.60 20.34 20.57 1,262,254 +0.05(+0.26%)
Jan 07, 2010 20.39 20.68 20.32 20.52 1,592,130 +0.05(+0.25%)
Jan 06, 2010 20.59 20.95 20.27 20.46 4,584,606 -0.14(-0.67%)
Jan 05, 2010 20.91 20.99 20.40 20.60 3,357,931 -0.27(-1.28%)
Jan 04, 2010 20.79 20.93 20.57 20.87 2,139,759 +0.51(+2.51%)
Dec 31, 2009 20.73 20.36 20.36 20.36 2,346,916 -0.33(-1.62%)
Dec 30, 2009 20.61 20.91 20.58 20.69 1,455,271 -0.03(-0.13%)
Dec 29, 2009 20.83 20.94 20.63 20.72 1,226,894 -0.03(-0.13%)
Dec 28, 2009 20.58 20.79 20.56 20.75 1,163,037 +0.16(+0.79%)
Dec 24, 2009 20.66 20.74 20.44 20.59 707,311 -0.05(-0.25%)
Dec 23, 2009 20.43 20.76 20.31 20.64 1,447,300 +0.25(+1.23%)
Dec 22, 2009 20.26 20.45 20.23 20.39 1,358,495 +0.10(+0.48%)
Dec 21, 2009 20.01 20.36 19.90 20.29 1,869,029 +0.44(+2.23%)
Dec 18, 2009 20.24 20.43 19.68 19.85 5,640,879 -0.30(-1.51%)
Dec 17, 2009 20.55 20.57 20.12 20.15 2,189,275 -0.62(-2.98%)
Dec 16, 2009 20.37 20.87 20.32 20.77 2,868,099 +0.56(+2.78%)
Dec 15, 2009 19.99 20.29 19.94 20.21 2,881,165 +0.07(+0.37%)
Dec 14, 2009 20.14 20.24 20.09 20.13 2,119,731 +0.10(+0.52%)
Dec 11, 2009 20.09 20.24 19.80 20.03 1,972,561 -0.04(-0.20%)
Dec 10, 2009 20.24 20.31 20.02 20.07 3,739,823 +0.05(+0.25%)
Dec 09, 2009 19.82 20.06 19.73 20.02 3,932,843 +0.18(+0.90%)
Dec 08, 2009 19.87 20.03 19.73 19.84 4,109,427 -0.26(-1.29%)
Dec 07, 2009 20.18 20.21 19.94 20.10 3,452,763 -0.09(-0.44%)
Dec 04, 2009 20.58 20.94 19.94 20.19 3,606,165 -0.12(-0.60%)
Dec 03, 2009 20.74 20.74 20.24 20.31 2,791,378 -0.35(-1.69%)
Dec 02, 2009 20.50 20.72 20.45 20.66 2,473,849 +0.14(+0.68%)
Dec 01, 2009 20.57 20.65 20.30 20.52 2,464,049 +0.20(+0.98%)
Nov 30, 2009 20.22 20.35 19.88 20.32 2,699,702 +0.21(+1.06%)
Nov 27, 2009 20.25 20.40 19.77 20.11 1,036,625 -0.57(-2.75%)
Nov 25, 2009 20.47 20.80 20.36 20.67 1,732,904 +0.32(+1.59%)
Nov 24, 2009 20.46 20.57 20.06 20.35 4,942,961 +0.29(+1.47%)
Nov 23, 2009 20.14 20.29 19.92 20.06 2,426,345 +0.20(+0.99%)
Nov 20, 2009 19.68 19.92 19.52 19.86 2,574,960 +0.01(+0.05%)
Nov 19, 2009 19.92 19.93 19.52 19.85 3,187,771 -0.29(-1.43%)
Nov 18, 2009 20.22 20.24 19.92 20.14 4,296,940 -0.03(-0.17%)
Nov 17, 2009 20.37 20.43 19.94 20.17 5,578,131 -0.06(-0.32%)
Nov 16, 2009 20.15 20.27 19.93 20.23 3,979,216 +0.38(+1.89%)
Nov 13, 2009 19.73 19.97 19.54 19.86 2,923,855 +0.05(+0.24%)
Nov 12, 2009 20.13 20.22 19.69 19.81 3,650,139 -0.23(-1.15%)
Nov 11, 2009 19.82 20.04 19.69 20.04 3,452,527 +0.41(+2.08%)
Nov 10, 2009 19.91 19.98 19.43 19.63 5,755,363 -0.42(-2.07%)
Nov 09, 2009 19.14 20.09 18.82 20.05 3,559,481 +0.96(+5.01%)
Nov 06, 2009 18.94 19.26 18.75 19.09 2,537,839 +0.26(+1.36%)
Nov 05, 2009 18.71 19.10 18.55 18.84 2,421,650 +0.30(+1.62%)
Nov 04, 2009 18.91 19.01 18.46 18.53 4,034,634 -0.11(-0.58%)
Nov 03, 2009 18.04 18.74 17.87 18.64 3,373,441 +0.42(+2.30%)
Nov 02, 2009 17.97 18.39 17.67 18.22 4,106,906 +0.48(+2.68%)
Oct 30, 2009 18.61 18.61 17.61 17.75 4,191,918 -0.98(-5.25%)
Oct 29, 2009 17.95 18.84 17.93 18.73 2,822,489 +0.86(+4.82%)
Oct 28, 2009 18.73 18.83 17.85 17.87 3,757,359 -0.93(-4.96%)
Oct 27, 2009 18.54 19.03 18.36 18.80 3,171,654 +0.22(+1.18%)
Oct 26, 2009 18.66 19.23 18.25 18.58 3,971,573 -0.05(-0.29%)
Oct 23, 2009 18.79 18.87 18.59 18.64 5,200,039 -0.35(-1.87%)
Oct 22, 2009 18.56 19.16 18.29 18.99 3,432,996 +0.44(+2.35%)
Oct 21, 2009 18.99 19.16 18.53 18.55 2,651,838 -0.42(-2.23%)
Oct 20, 2009 18.59 19.01 18.56 18.98 2,588,055 -0.08(-0.41%)
Oct 19, 2009 18.84 19.14 18.80 19.05 1,743,878 +0.25(+1.31%)
Oct 16, 2009 18.91 18.99 18.74 18.81 1,820,831 -0.22(-1.14%)
Oct 15, 2009 18.80 19.11 18.76 19.02 3,441,123 +0.05(+0.25%)
Oct 14, 2009 18.43 18.98 18.43 18.98 3,041,730 +0.76(+4.17%)
Oct 13, 2009 18.41 18.45 17.89 18.22 2,704,374 -0.29(-1.55%)
Oct 12, 2009 18.54 18.61 18.13 18.50 1,812,877 +0.39(+2.13%)
Oct 09, 2009 17.96 18.18 17.89 18.12 1,968,726 +0.20(+1.09%)
Oct 08, 2009 17.93 18.22 17.80 17.92 2,519,512 +0.18(+1.01%)
Oct 07, 2009 17.83 17.93 17.57 17.74 1,166,345 -0.07(-0.38%)
Oct 06, 2009 17.99 18.22 17.58 17.81 2,222,153 +0.04(+0.25%)
Oct 05, 2009 17.05 17.87 17.04 17.77 2,693,732 +0.80(+4.70%)
Oct 02, 2009 17.05 17.28 16.85 16.97 3,635,268 -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.