Skip to main content

Eastman Chemical (NY: EMN )

98.61 +0.53 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 56.42 57.51 56.29 57.23 1,339,780 +0.15(+0.26%)
Sep 27, 2013 57.31 57.52 57.00 57.09 1,512,115 -0.38(-0.66%)
Sep 26, 2013 56.39 57.62 56.34 57.47 1,751,148 +1.09(+1.93%)
Sep 25, 2013 56.62 56.73 56.00 56.38 1,350,843 -0.31(-0.54%)
Sep 24, 2013 56.83 57.21 56.14 56.69 1,681,477 -0.29(-0.50%)
Sep 23, 2013 57.67 57.70 56.80 56.98 1,530,800 -0.72(-1.25%)
Sep 20, 2013 58.18 58.61 57.67 57.70 2,131,360 -0.49(-0.85%)
Sep 19, 2013 58.20 58.83 57.99 58.19 1,827,626 +0.31(+0.53%)
Sep 18, 2013 56.70 58.06 56.31 57.88 2,067,492 +1.04(+1.82%)
Sep 17, 2013 56.10 56.86 55.98 56.84 2,681,932 +0.79(+1.40%)
Sep 16, 2013 56.66 57.06 55.84 56.06 6,945,927 -0.15(-0.26%)
Sep 13, 2013 57.14 57.21 56.03 56.20 2,186,134 -0.85(-1.49%)
Sep 12, 2013 57.70 57.77 56.66 57.06 1,402,417 -0.56(-0.97%)
Sep 11, 2013 57.09 57.71 56.99 57.62 1,859,100 +0.71(+1.25%)
Sep 10, 2013 57.12 57.38 56.43 56.90 2,174,558 +0.34(+0.60%)
Sep 09, 2013 56.49 57.00 56.17 56.57 1,519,338 +0.30(+0.53%)
Sep 06, 2013 56.33 56.62 55.45 56.27 1,880,791 +0.07(+0.12%)
Sep 05, 2013 56.35 56.45 56.10 56.20 821,093 -0.07(-0.12%)
Sep 04, 2013 56.17 56.46 55.43 56.27 1,586,011 +0.02(+0.04%)
Sep 03, 2013 56.50 57.34 55.64 56.24 2,125,501 +0.62(+1.12%)
Aug 30, 2013 56.02 56.19 55.45 55.62 1,616,427 -0.33(-0.59%)
Aug 29, 2013 55.02 56.39 54.71 55.95 1,774,551 +0.88(+1.59%)
Aug 28, 2013 55.61 55.68 54.82 55.07 3,140,094 -0.46(-0.83%)
Aug 27, 2013 56.36 56.67 55.45 55.53 2,542,725 -1.75(-3.05%)
Aug 26, 2013 58.34 58.61 57.26 57.28 1,966,625 -1.02(-1.76%)
Aug 23, 2013 58.21 58.40 57.63 58.31 655,803 +0.16(+0.28%)
Aug 22, 2013 57.45 58.34 57.33 58.15 682,115 +0.81(+1.42%)
Aug 21, 2013 57.26 58.04 57.15 57.33 1,128,632 -0.10(-0.18%)
Aug 20, 2013 57.11 57.89 56.93 57.44 824,258 +0.37(+0.64%)
Aug 19, 2013 56.99 58.06 56.80 57.07 1,492,055 +0.10(+0.17%)
Aug 16, 2013 56.84 57.44 56.25 56.98 2,234,344 -0.34(-0.59%)
Aug 15, 2013 58.20 58.21 56.45 57.31 2,107,575 -1.28(-2.19%)
Aug 14, 2013 58.86 59.22 58.45 58.59 1,179,528 -0.42(-0.71%)
Aug 13, 2013 58.18 59.19 57.96 59.01 1,721,663 +0.98(+1.69%)
Aug 12, 2013 58.20 58.60 57.91 58.03 1,566,806 -0.57(-0.97%)
Aug 09, 2013 59.06 59.97 58.51 58.60 1,836,594 -0.29(-0.50%)
Aug 08, 2013 59.53 60.01 58.86 58.89 1,884,582 -0.34(-0.58%)
Aug 07, 2013 59.08 59.41 58.51 59.24 1,707,074 +0.01(+0.02%)
Aug 06, 2013 60.36 60.50 58.98 59.22 2,122,704 -1.15(-1.90%)
Aug 05, 2013 60.62 60.68 60.01 60.37 1,450,860 +0.06(+0.10%)
Aug 02, 2013 60.13 60.35 59.22 60.31 2,141,961 +0.08(+0.13%)
Aug 01, 2013 59.11 60.56 59.11 60.23 2,110,070 +1.37(+2.33%)
Jul 31, 2013 58.30 59.60 57.93 58.86 2,447,494 +0.50(+0.85%)
Jul 30, 2013 58.23 59.50 56.72 58.37 4,801,721 +3.45(+6.29%)
Jul 29, 2013 54.37 55.15 54.30 54.91 1,624,154 +0.64(+1.17%)
Jul 26, 2013 54.98 55.01 53.80 54.27 1,207,098 -0.96(-1.74%)
Jul 25, 2013 54.70 55.59 54.68 55.23 1,452,555 +0.31(+0.57%)
Jul 24, 2013 55.50 55.62 54.30 54.92 1,164,215 -0.56(-1.02%)
Jul 23, 2013 55.53 55.72 55.07 55.48 1,010,108 +0.15(+0.26%)
Jul 22, 2013 55.62 55.88 55.18 55.34 1,063,515 -0.07(-0.13%)
Jul 19, 2013 54.87 55.53 54.47 55.41 1,325,931 +0.61(+1.12%)
Jul 18, 2013 55.14 55.77 54.69 54.79 1,687,114 -0.22(-0.39%)
Jul 17, 2013 54.16 55.25 54.16 55.01 1,956,187 +1.15(+2.14%)
Jul 16, 2013 54.53 54.66 53.62 53.86 1,420,353 -0.45(-0.82%)
Jul 15, 2013 54.04 54.70 54.03 54.30 1,285,622 +0.18(+0.32%)
Jul 12, 2013 54.08 54.14 53.60 54.13 1,024,699 -0.01(-0.01%)
Jul 11, 2013 54.39 54.56 53.81 54.14 1,471,370 +0.71(+1.33%)
Jul 10, 2013 53.73 53.99 52.97 53.43 1,538,106 -0.31(-0.59%)
Jul 09, 2013 53.46 54.23 53.21 53.74 2,075,237 +0.53(+0.99%)
Jul 08, 2013 53.00 53.30 52.64 53.21 1,588,140 +0.51(+0.97%)
Jul 05, 2013 52.58 52.99 52.03 52.70 987,484 +0.72(+1.38%)
Jul 03, 2013 51.62 52.10 51.35 51.98 774,868 +0.23(+0.45%)
Jul 02, 2013 52.23 52.89 51.22 51.75 1,922,803 -0.49(-0.94%)
Jul 01, 2013 51.49 52.80 51.05 52.24 2,224,461 +1.00(+1.96%)
Jun 28, 2013 52.56 52.94 51.20 51.24 3,336,716 -1.47(-2.79%)
Jun 27, 2013 53.12 53.30 52.64 52.71 1,166,300 -0.04(-0.08%)
Jun 26, 2013 51.76 52.94 51.69 52.75 2,070,466 +1.28(+2.49%)
Jun 25, 2013 51.83 52.09 51.09 51.47 1,426,259 +0.24(+0.47%)
Jun 24, 2013 50.62 51.53 49.79 51.23 2,526,535 -0.58(-1.12%)
Jun 21, 2013 51.96 52.09 50.83 51.81 2,179,695 +0.24(+0.47%)
Jun 20, 2013 52.26 52.67 51.31 51.57 2,106,698 -1.37(-2.59%)
Jun 19, 2013 53.54 53.78 52.92 52.94 1,235,428 -0.67(-1.26%)
Jun 18, 2013 53.04 54.05 52.90 53.61 2,090,336 +0.72(+1.37%)
Jun 17, 2013 53.42 53.42 52.56 52.88 2,108,806 +0.91(+1.75%)
Jun 14, 2013 51.97 52.42 51.86 51.98 1,598,793 -0.25(-0.48%)
Jun 13, 2013 50.11 52.37 50.00 52.23 1,687,360 +1.93(+3.84%)
Jun 12, 2013 51.20 51.22 50.18 50.29 1,295,411 -0.28(-0.55%)
Jun 11, 2013 50.59 50.95 50.38 50.57 1,668,621 -0.84(-1.63%)
Jun 10, 2013 51.51 51.79 51.13 51.41 1,152,516 +0.09(+0.18%)
Jun 07, 2013 50.98 51.75 50.46 51.31 1,608,389 +0.58(+1.13%)
Jun 06, 2013 50.01 50.75 49.63 50.74 2,122,273 +0.51(+1.02%)
Jun 05, 2013 51.58 51.64 50.06 50.23 2,546,981 -1.59(-3.07%)
Jun 04, 2013 52.58 53.60 51.59 51.82 2,378,969 -0.90(-1.70%)
Jun 03, 2013 52.40 52.93 51.72 52.71 1,490,606 +0.45(+0.86%)
May 31, 2013 52.26 53.54 52.06 52.26 1,754,262 -0.15(-0.28%)
May 30, 2013 52.47 52.79 52.06 52.41 1,261,080 +0.02(+0.04%)
May 29, 2013 52.01 52.57 51.83 52.39 1,307,158 +0.01(+0.01%)
May 28, 2013 53.18 53.45 52.21 52.38 1,500,687 -0.01(-0.03%)
May 24, 2013 52.01 52.60 51.66 52.39 1,130,788 -0.15(-0.29%)
May 23, 2013 52.15 53.06 51.52 52.55 1,434,103 -0.24(-0.46%)
May 22, 2013 53.08 54.38 52.36 52.79 2,053,847 -0.52(-0.97%)
May 21, 2013 53.46 53.71 53.20 53.30 1,712,708 -0.16(-0.30%)
May 20, 2013 53.66 53.92 53.28 53.46 2,258,751 -0.42(-0.78%)
May 17, 2013 52.50 53.89 52.33 53.89 3,824,246 +1.86(+3.57%)
May 16, 2013 51.42 52.58 51.42 52.03 4,359,048 +0.42(+0.80%)
May 15, 2013 49.07 51.62 48.96 51.61 4,745,390 +3.11(+6.42%)
May 13, 2013 48.76 49.06 48.17 48.50 1,713,015 -0.50(-1.01%)
May 10, 2013 48.74 49.11 48.54 49.00 2,043,272 +0.29(+0.60%)
May 09, 2013 50.03 50.05 48.65 48.71 2,975,621 -1.28(-2.57%)
May 08, 2013 50.40 50.59 49.62 49.99 1,612,751 -0.47(-0.92%)
May 07, 2013 50.26 50.67 49.86 50.46 1,525,437 +0.52(+1.05%)
May 06, 2013 49.56 50.04 49.16 49.93 1,461,763 +0.46(+0.93%)
May 03, 2013 49.03 49.76 48.12 49.47 2,700,126 +1.36(+2.82%)
May 02, 2013 46.72 48.31 46.72 48.12 3,737,624 +1.44(+3.08%)
May 01, 2013 48.25 48.28 46.26 46.68 6,310,597 -1.89(-3.89%)
Apr 30, 2013 49.63 49.74 48.55 48.57 3,259,705 -1.18(-2.37%)
Apr 29, 2013 49.92 49.92 48.67 49.75 3,108,074 -0.51(-1.01%)
Apr 26, 2013 52.59 52.94 50.00 50.26 3,643,592 -2.68(-5.07%)
Apr 25, 2013 52.90 53.67 52.65 52.94 3,616,046 +0.58(+1.11%)
Apr 24, 2013 51.65 52.43 51.45 52.36 2,537,801 +0.91(+1.77%)
Apr 23, 2013 50.63 51.50 50.49 51.45 1,739,856 +0.93(+1.85%)
Apr 22, 2013 50.92 51.02 49.75 50.51 2,157,148 -0.35(-0.69%)
Apr 19, 2013 49.09 51.63 49.09 50.86 4,706,396 +2.51(+5.20%)
Apr 18, 2013 48.92 49.20 47.77 48.35 2,643,039 -0.45(-0.93%)
Apr 17, 2013 48.80 48.92 48.33 48.80 1,812,680 -0.66(-1.33%)
Apr 16, 2013 48.47 49.55 48.28 49.46 2,115,768 +1.66(+3.48%)
Apr 15, 2013 49.55 49.66 47.69 47.80 2,826,886 -1.76(-3.54%)
Apr 12, 2013 49.41 49.57 48.63 49.55 1,210,220 -0.21(-0.42%)
Apr 11, 2013 49.62 50.46 49.29 49.76 1,415,404 +0.28(+0.57%)
Apr 10, 2013 50.04 50.10 49.11 49.48 2,291,825 -0.47(-0.95%)
Apr 09, 2013 49.53 50.16 49.27 49.95 1,950,610 +0.50(+1.02%)
Apr 08, 2013 49.67 49.71 48.91 49.45 2,086,711 -0.20(-0.41%)
Apr 05, 2013 48.29 49.74 47.88 49.65 2,614,878 +0.45(+0.92%)
Apr 04, 2013 48.56 49.44 48.50 49.20 2,317,811 +0.77(+1.58%)
Apr 03, 2013 49.76 49.91 48.17 48.44 3,448,947 -1.26(-2.54%)
Apr 02, 2013 50.57 50.59 49.57 49.70 2,154,647 -0.69(-1.36%)
Apr 01, 2013 50.81 50.94 50.26 50.38 1,598,665 -0.53(-1.04%)
Mar 28, 2013 50.45 51.36 50.37 50.91 1,818,434 +0.58(+1.16%)
Mar 27, 2013 50.17 50.52 49.38 50.33 2,693,082 -0.12(-0.23%)
Mar 26, 2013 50.62 50.97 50.23 50.45 2,013,670 +0.17(+0.35%)
Mar 25, 2013 51.41 51.50 50.19 50.27 1,953,799 -0.82(-1.60%)
Mar 22, 2013 51.67 51.85 50.72 51.09 2,432,342 -0.27(-0.52%)
Mar 21, 2013 52.53 52.64 51.34 51.36 3,802,608 -1.97(-3.69%)
Mar 20, 2013 53.35 53.80 53.17 53.33 908,686 +0.30(+0.56%)
Mar 19, 2013 53.17 53.60 52.32 53.03 1,240,002 -0.04(-0.08%)
Mar 18, 2013 52.13 53.20 52.13 53.07 1,559,539 +0.17(+0.32%)
Mar 15, 2013 53.06 53.49 52.85 52.90 1,694,456 -0.47(-0.89%)
Mar 14, 2013 53.36 53.62 53.14 53.38 1,014,400 +0.39(+0.73%)
Mar 13, 2013 53.22 53.23 52.60 52.99 1,103,659 -0.10(-0.19%)
Mar 12, 2013 52.68 53.28 52.51 53.09 1,424,995 +0.28(+0.52%)
Mar 11, 2013 52.39 52.83 51.95 52.82 1,128,219 +0.40(+0.76%)
Mar 08, 2013 52.68 53.07 52.08 52.42 1,710,125 +0.15(+0.29%)
Mar 07, 2013 52.16 52.44 51.74 52.27 1,653,617 +0.01(+0.03%)
Mar 06, 2013 52.00 52.48 51.79 52.25 1,622,064 +0.64(+1.24%)
Mar 05, 2013 51.00 51.87 50.81 51.61 1,837,953 +0.97(+1.92%)
Mar 04, 2013 50.29 50.82 49.75 50.64 2,118,577 +0.05(+0.10%)
Mar 01, 2013 50.14 50.81 49.56 50.59 3,624,327 -0.01(-0.03%)
Feb 28, 2013 51.45 51.47 50.60 50.60 2,384,744 -0.77(-1.50%)
Feb 27, 2013 50.00 51.77 49.93 51.37 2,818,091 +1.61(+3.24%)
Feb 26, 2013 49.69 50.02 48.92 49.76 2,693,513 +0.41(+0.84%)
Feb 25, 2013 52.09 52.09 49.30 49.35 3,213,844 -2.68(-5.15%)
Feb 22, 2013 50.26 52.06 50.26 52.03 2,927,642 +2.16(+4.32%)
Feb 21, 2013 50.90 50.95 48.82 49.87 5,299,231 -1.09(-2.14%)
Feb 20, 2013 53.20 53.27 50.94 50.96 2,728,452 -2.33(-4.37%)
Feb 19, 2013 53.56 53.68 53.19 53.29 1,530,271 -0.02(-0.04%)
Feb 15, 2013 53.80 54.22 53.01 53.31 3,480,315 -0.45(-0.84%)
Feb 14, 2013 54.01 54.10 53.53 53.76 2,623,721 -0.51(-0.94%)
Feb 13, 2013 53.89 54.56 53.80 54.27 1,945,262 +0.62(+1.15%)
Feb 12, 2013 53.78 53.96 53.25 53.65 1,365,746 -0.15(-0.27%)
Feb 11, 2013 53.22 53.90 53.10 53.80 1,424,660 +0.59(+1.12%)
Feb 08, 2013 52.62 53.21 52.58 53.20 1,255,545 +0.61(+1.16%)
Feb 07, 2013 52.93 53.00 51.94 52.59 1,330,819 -0.22(-0.41%)
Feb 06, 2013 52.66 52.98 52.36 52.81 1,497,261 +0.21(+0.40%)
Feb 04, 2013 52.92 53.04 52.09 52.60 2,310,415 -0.74(-1.39%)
Feb 01, 2013 52.35 53.92 51.60 53.34 3,892,521 +1.71(+3.30%)
Jan 31, 2013 51.60 52.56 51.37 51.63 2,934,934 -0.26(-0.50%)
Jan 30, 2013 52.43 52.77 51.76 51.90 2,078,461 -0.70(-1.32%)
Jan 29, 2013 51.88 52.64 51.74 52.59 1,386,608 +0.61(+1.17%)
Jan 28, 2013 52.16 52.20 51.50 51.98 1,630,918 -0.20(-0.38%)
Jan 25, 2013 51.87 52.20 51.41 52.18 1,350,459 +0.48(+0.93%)
Jan 24, 2013 51.65 52.27 51.45 51.70 1,268,122 +0.21(+0.41%)
Jan 23, 2013 51.74 51.95 51.14 51.49 1,946,998 -0.37(-0.71%)
Jan 22, 2013 51.78 52.13 51.61 51.86 1,232,561 +0.17(+0.34%)
Jan 18, 2013 52.33 52.33 51.39 51.69 1,655,048 -0.22(-0.42%)
Jan 17, 2013 51.16 52.26 51.13 51.90 2,068,872 +1.10(+2.17%)
Jan 16, 2013 50.72 50.87 50.49 50.80 981,851 -0.13(-0.26%)
Jan 15, 2013 50.84 51.10 50.65 50.93 1,695,684 -0.23(-0.45%)
Jan 14, 2013 51.09 51.34 50.83 51.16 1,209,419 -0.01(-0.03%)
Jan 11, 2013 51.71 51.87 51.07 51.18 1,407,257 -0.47(-0.91%)
Jan 10, 2013 51.61 51.67 50.76 51.65 2,131,967 +0.43(+0.84%)
Jan 09, 2013 50.71 51.26 50.44 51.22 1,669,449 +0.78(+1.54%)
Jan 08, 2013 50.81 51.09 50.36 50.44 2,192,038 -0.46(-0.90%)
Jan 07, 2013 50.71 51.10 50.61 50.90 1,625,739 -0.01(-0.03%)
Jan 04, 2013 49.95 51.00 49.93 50.92 3,690,816 +0.93(+1.86%)
Jan 03, 2013 50.73 50.78 49.86 49.99 1,802,553 -0.65(-1.29%)
Jan 02, 2013 50.79 50.79 50.39 50.64 3,042,739 +1.34(+2.72%)
Dec 31, 2012 47.94 49.51 47.93 49.30 1,816,529 +1.36(+2.85%)
Dec 28, 2012 48.01 48.47 47.76 47.93 1,023,488 -0.49(-1.00%)
Dec 27, 2012 48.54 48.84 47.65 48.42 1,477,852 +0.01(+0.03%)
Dec 26, 2012 48.62 48.83 48.30 48.40 1,309,948 -0.01(-0.03%)
Dec 24, 2012 47.66 48.66 47.53 48.42 663,579 +0.52(+1.09%)
Dec 21, 2012 47.32 48.15 47.32 47.90 9,020,898 -0.47(-0.98%)
Dec 20, 2012 47.67 48.75 47.26 48.37 3,292,858 +0.67(+1.40%)
Dec 19, 2012 48.37 48.37 47.64 47.70 1,923,721 -0.48(-0.99%)
Dec 18, 2012 47.82 48.24 47.57 48.18 2,379,353 +0.46(+0.96%)
Dec 17, 2012 47.29 47.73 46.95 47.72 3,443,069 +0.78(+1.67%)
Dec 14, 2012 46.21 47.22 46.21 46.94 2,765,759 +0.67(+1.44%)
Dec 13, 2012 46.38 46.91 45.62 46.27 4,392,119 +0.30(+0.65%)
Dec 12, 2012 45.18 46.29 44.57 45.97 5,048,603 +1.08(+2.40%)
Dec 11, 2012 45.87 46.31 44.59 44.90 3,051,110 -0.40(-0.88%)
Dec 10, 2012 44.56 45.54 44.41 45.29 3,265,234 +0.62(+1.39%)
Dec 07, 2012 44.09 44.75 44.03 44.67 2,085,411 +0.72(+1.64%)
Dec 06, 2012 43.34 43.97 43.06 43.95 1,775,557 +0.42(+0.96%)
Dec 05, 2012 43.04 43.68 42.85 43.53 1,904,873 +0.44(+1.02%)
Dec 04, 2012 43.33 43.86 42.95 43.09 1,316,737 -0.86(-1.96%)
Nov 30, 2012 43.72 44.03 43.57 43.95 2,073,406 +0.17(+0.38%)
Nov 29, 2012 43.65 43.97 43.31 43.79 2,473,922 +0.49(+1.13%)
Nov 28, 2012 42.40 43.36 41.91 43.29 3,067,123 +0.66(+1.54%)
Nov 27, 2012 43.14 43.47 42.61 42.64 2,277,276 -0.16(-0.37%)
Nov 26, 2012 42.91 43.06 42.34 42.80 2,098,558 -0.58(-1.33%)
Nov 23, 2012 43.05 43.40 42.61 43.37 662,974 +0.67(+1.57%)
Nov 21, 2012 42.40 42.72 42.16 42.70 2,132,312 +0.34(+0.80%)
Nov 20, 2012 42.02 42.80 41.82 42.36 2,184,979 +0.20(+0.48%)
Nov 19, 2012 40.96 42.22 40.89 42.16 3,016,117 +1.94(+4.81%)
Nov 16, 2012 40.16 40.48 39.49 40.22 1,672,338 +0.46(+1.16%)
Nov 15, 2012 40.14 40.46 39.47 39.76 1,990,048 -0.33(-0.81%)
Nov 14, 2012 41.42 41.46 39.96 40.09 2,478,984 -1.21(-2.94%)
Nov 13, 2012 41.05 41.86 41.05 41.30 2,031,441 -0.03(-0.07%)
Nov 12, 2012 41.73 41.84 41.00 41.33 1,262,849 -0.22(-0.54%)
Nov 09, 2012 41.81 42.51 41.51 41.55 1,593,531 -0.38(-0.90%)
Nov 08, 2012 43.22 43.39 41.92 41.93 1,560,484 -1.44(-3.31%)
Nov 07, 2012 42.95 43.62 42.58 43.37 2,383,291 -0.32(-0.73%)
Nov 06, 2012 43.39 43.86 43.07 43.68 1,771,258 +0.30(+0.70%)
Nov 05, 2012 42.48 43.42 42.44 43.38 1,533,938 +0.55(+1.28%)
Nov 02, 2012 44.06 44.06 42.69 42.83 2,001,096 -0.97(-2.21%)
Nov 01, 2012 42.63 43.82 42.25 43.80 1,982,833 +1.01(+2.36%)
Oct 31, 2012 43.71 44.41 42.58 42.79 3,260,886 -0.69(-1.58%)
Oct 26, 2012 41.67 43.47 43.47 43.47 9,701,498 +4.72(+12.19%)
Oct 25, 2012 39.70 39.79 38.23 38.75 3,717,693 -0.59(-1.49%)
Oct 24, 2012 39.59 40.01 39.22 39.34 1,428,459 +0.14(+0.35%)
Oct 23, 2012 39.88 39.88 39.12 39.20 2,218,232 -1.31(-3.23%)
Oct 19, 2012 41.60 41.71 40.24 40.51 2,025,118 -1.42(-3.39%)
Oct 18, 2012 41.59 42.04 41.20 41.93 1,559,940 +0.27(+0.66%)
Oct 17, 2012 41.45 41.80 41.21 41.65 1,576,275 +0.32(+0.79%)
Oct 16, 2012 40.40 41.58 40.14 41.33 2,978,908 +1.13(+2.80%)
Oct 15, 2012 39.25 40.27 39.11 40.20 1,623,123 +1.02(+2.60%)
Oct 12, 2012 39.44 39.91 38.95 39.18 1,708,045 -0.34(-0.86%)
Oct 11, 2012 40.46 40.71 39.47 39.52 2,267,968 -0.59(-1.48%)
Oct 10, 2012 40.72 40.79 39.98 40.12 1,455,271 -0.56(-1.37%)
Oct 09, 2012 41.15 41.52 40.56 40.67 2,360,439 -0.50(-1.21%)
Oct 08, 2012 42.24 42.28 40.82 41.17 4,083,899 -1.54(-3.60%)
Oct 05, 2012 41.87 42.94 41.78 42.71 3,008,623 +1.18(+2.83%)
Oct 04, 2012 41.17 41.57 40.90 41.53 1,435,789 +0.72(+1.77%)
Oct 03, 2012 40.99 41.11 40.68 40.81 2,025,525 -0.14(-0.34%)
Oct 02, 2012 41.37 41.47 40.60 40.95 1,572,273 -0.34(-0.82%)
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.