Skip to main content

Eastman Chemical (NY: EMN )

99.51 -3.06 (-2.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 79.29 79.31 78.64 78.73 1,093,331 -0.85(-1.06%)
Sep 27, 2018 80.53 80.53 79.30 79.58 883,867 -0.79(-0.98%)
Sep 26, 2018 80.94 81.41 80.22 80.37 914,471 -0.83(-1.02%)
Sep 25, 2018 81.72 81.78 80.89 81.20 811,478 -0.17(-0.21%)
Sep 24, 2018 82.16 82.66 80.81 81.37 928,082 -0.78(-0.95%)
Sep 21, 2018 82.39 82.52 81.64 82.15 1,630,817 +0.06(+0.07%)
Sep 20, 2018 81.92 82.67 81.41 82.10 1,024,226 +1.06(+1.31%)
Sep 19, 2018 80.38 81.29 79.97 81.04 1,107,768 +1.06(+1.33%)
Sep 18, 2018 80.66 80.82 79.39 79.97 1,119,646 -0.32(-0.40%)
Sep 17, 2018 80.07 80.64 80.07 80.30 876,510 +0.12(+0.14%)
Sep 14, 2018 79.81 80.45 79.52 80.18 1,237,033 +0.46(+0.58%)
Sep 13, 2018 78.93 79.85 78.63 79.72 1,092,863 +1.22(+1.55%)
Sep 12, 2018 78.48 79.47 78.04 78.50 1,070,087 +0.11(+0.14%)
Sep 11, 2018 78.71 79.07 78.12 78.40 1,777,982 -0.86(-1.08%)
Sep 10, 2018 79.79 80.28 79.23 79.25 1,048,663 -0.15(-0.19%)
Sep 07, 2018 79.25 79.86 78.58 79.40 1,047,528 -0.29(-0.36%)
Sep 06, 2018 79.93 80.46 79.17 79.69 951,679 -0.29(-0.36%)
Sep 05, 2018 79.02 80.66 78.69 79.97 1,676,904 +0.96(+1.22%)
Sep 04, 2018 79.11 79.44 78.41 79.01 1,120,859 -0.34(-0.42%)
Aug 31, 2018 79.34 79.34 79.34 0 -0.55(-0.69%)
Aug 30, 2018 80.53 80.53 79.55 79.89 941,146 -0.84(-1.04%)
Aug 29, 2018 80.80 81.21 80.36 80.73 692,535 -0.12(-0.15%)
Aug 28, 2018 81.72 82.20 80.57 80.86 928,113 -0.81(-0.99%)
Aug 27, 2018 81.22 81.99 81.20 81.67 661,081 +0.72(+0.89%)
Aug 24, 2018 80.38 81.26 80.20 80.95 819,826 +1.04(+1.30%)
Aug 23, 2018 80.26 80.31 79.29 79.91 839,020 -0.54(-0.67%)
Aug 22, 2018 81.12 81.44 80.38 80.45 1,322,454 -0.66(-0.82%)
Aug 21, 2018 80.34 81.62 80.34 81.11 1,399,705 +0.86(+1.07%)
Aug 20, 2018 79.97 80.79 79.97 80.25 1,096,193 +0.37(+0.46%)
Aug 17, 2018 79.63 80.30 79.47 79.88 1,047,895 +0.31(+0.39%)
Aug 16, 2018 79.79 80.19 79.46 79.57 940,009 +0.47(+0.60%)
Aug 15, 2018 80.39 80.39 78.38 79.10 1,166,512 -1.89(-2.33%)
Aug 14, 2018 81.03 81.66 80.89 80.99 1,065,545 +0.15(+0.18%)
Aug 13, 2018 81.80 82.10 80.46 80.84 998,260 -0.83(-1.01%)
Aug 10, 2018 82.67 82.71 81.20 81.67 982,959 -1.53(-1.84%)
Aug 09, 2018 82.95 83.79 82.71 83.20 686,989 +0.24(+0.29%)
Aug 08, 2018 83.38 83.88 82.55 82.96 874,215 -0.21(-0.26%)
Aug 07, 2018 83.61 84.18 82.92 83.17 914,861 -0.06(-0.07%)
Aug 06, 2018 83.08 83.53 82.43 83.23 1,043,401 -0.17(-0.21%)
Aug 03, 2018 81.77 83.67 81.77 83.40 1,234,753 +1.60(+1.96%)
Aug 02, 2018 82.51 82.93 81.59 81.80 1,227,236 -1.51(-1.82%)
Aug 01, 2018 84.44 84.73 83.02 83.31 1,027,614 -1.42(-1.68%)
Jul 31, 2018 83.34 84.98 83.25 84.73 1,397,636 +1.83(+2.21%)
Jul 30, 2018 82.62 83.65 82.45 82.90 1,113,877 +0.40(+0.49%)
Jul 27, 2018 82.59 83.48 80.96 82.50 2,011,900 -1.21(-1.45%)
Jul 26, 2018 83.26 84.10 83.19 83.71 1,144,036 +0.54(+0.65%)
Jul 25, 2018 81.76 83.34 81.75 83.17 1,214,001 +1.22(+1.49%)
Jul 24, 2018 81.97 82.53 81.54 81.95 675,167 +0.63(+0.77%)
Jul 23, 2018 81.77 82.01 81.10 81.32 727,786 -0.44(-0.54%)
Jul 20, 2018 82.01 82.49 81.73 81.77 920,505 -0.60(-0.72%)
Jul 19, 2018 82.66 83.07 81.75 82.36 633,381 -0.56(-0.67%)
Jul 18, 2018 82.37 83.35 82.37 82.92 826,625 +0.61(+0.74%)
Jul 17, 2018 80.68 82.50 80.68 82.31 875,681 +1.68(+2.08%)
Jul 16, 2018 81.44 81.70 80.46 80.64 629,780 -0.71(-0.87%)
Jul 13, 2018 81.00 82.14 81.00 81.35 753,614 +0.24(+0.29%)
Jul 12, 2018 81.66 81.68 80.72 81.11 1,026,670 +0.03(+0.04%)
Jul 11, 2018 82.41 82.68 80.75 81.08 1,094,097 -2.22(-2.66%)
Jul 10, 2018 83.77 83.94 82.25 83.29 1,229,961 +0.84(+1.02%)
Jul 09, 2018 81.73 82.64 81.73 82.45 886,577 +0.89(+1.09%)
Jul 06, 2018 80.96 82.03 80.53 81.56 722,584 +0.24(+0.29%)
Jul 05, 2018 81.23 81.72 80.61 81.32 966,318 +0.75(+0.93%)
Jul 03, 2018 80.57 80.57 80.57 0 -0.75(-0.93%)
Jul 02, 2018 80.78 82.08 80.45 81.32 949,077 -0.42(-0.51%)
Jun 29, 2018 81.82 83.12 81.65 81.74 1,441,829 +0.21(+0.26%)
Jun 28, 2018 81.11 81.77 80.05 81.53 1,343,238 +0.47(+0.57%)
Jun 27, 2018 81.96 83.25 81.05 81.06 1,663,259 -0.90(-1.10%)
Jun 26, 2018 82.28 82.55 81.50 81.96 1,492,841 -0.07(-0.08%)
Jun 25, 2018 83.38 83.38 81.40 82.03 1,249,072 -1.46(-1.74%)
Jun 22, 2018 83.51 84.89 83.05 83.48 1,735,435 +0.93(+1.13%)
Jun 21, 2018 84.29 84.37 82.34 82.55 1,499,926 -1.69(-2.01%)
Jun 20, 2018 85.52 85.66 83.42 84.24 1,511,429 -0.96(-1.12%)
Jun 19, 2018 87.18 87.42 85.00 85.20 1,199,154 -2.98(-3.38%)
Jun 18, 2018 88.41 88.59 87.65 88.18 936,378 -0.89(-1.00%)
Jun 15, 2018 89.13 88.26 89.07 1,704,372 +0.81(+0.92%)
Jun 14, 2018 88.43 88.92 87.75 88.26 880,720 +0.02(+0.03%)
Jun 13, 2018 89.27 89.41 87.96 88.23 894,311 -0.82(-0.92%)
Jun 12, 2018 89.02 89.62 88.54 89.06 986,376 +0.06(+0.06%)
Jun 11, 2018 88.84 89.15 88.15 89.00 1,076,918 +0.27(+0.30%)
Jun 08, 2018 88.20 88.84 87.55 88.73 773,301 +0.63(+0.71%)
Jun 07, 2018 89.16 89.49 87.84 88.10 1,110,779 -1.36(-1.52%)
Jun 06, 2018 89.49 89.46 1,569,693 +2.93(+3.38%)
Jun 05, 2018 86.35 87.39 86.31 86.53 994,940 +0.24(+0.28%)
Jun 04, 2018 86.39 86.74 85.94 86.29 676,162 +0.24(+0.27%)
Jun 01, 2018 85.61 86.81 85.38 86.05 828,813 +1.20(+1.41%)
May 31, 2018 85.48 85.83 84.82 84.86 1,650,735 -0.36(-0.42%)
May 30, 2018 85.29 85.96 84.96 85.22 1,060,162 +0.43(+0.51%)
May 29, 2018 85.65 86.31 84.27 84.78 1,302,617 -1.66(-1.92%)
May 25, 2018 86.44 86.44 86.44 0 -0.82(-0.94%)
May 24, 2018 87.67 87.94 86.69 87.27 894,804 -0.47(-0.54%)
May 23, 2018 87.48 87.90 86.66 87.74 742,439 -0.48(-0.54%)
May 22, 2018 88.84 89.17 88.10 88.22 1,030,589 -0.20(-0.23%)
May 21, 2018 88.95 89.24 87.97 88.42 676,085 -0.21(-0.24%)
May 18, 2018 88.26 89.23 87.91 88.63 765,084 +0.38(+0.43%)
May 17, 2018 88.08 88.85 87.62 88.25 1,003,000 -0.08(-0.09%)
May 16, 2018 87.67 89.01 87.56 88.33 1,243,461 +0.88(+1.00%)
May 15, 2018 86.46 87.53 86.04 87.45 1,013,715 +0.64(+0.74%)
May 14, 2018 87.05 87.69 86.31 86.81 784,374 -0.02(-0.02%)
May 11, 2018 87.81 88.09 86.70 86.83 893,623 -0.79(-0.90%)
May 10, 2018 87.40 88.66 87.28 87.62 1,030,003 +0.20(+0.23%)
May 09, 2018 86.03 87.65 85.92 87.41 1,948,200 +1.56(+1.82%)
May 08, 2018 85.40 86.23 85.19 85.85 1,422,980 +0.37(+0.44%)
May 07, 2018 85.51 86.09 85.11 85.48 770,625 +0.22(+0.26%)
May 04, 2018 83.17 85.50 82.82 85.26 1,255,177 +1.57(+1.88%)
May 03, 2018 83.34 84.02 82.63 83.69 1,220,545 +0.19(+0.22%)
May 02, 2018 83.04 84.36 83.04 83.50 1,484,382 +0.41(+0.49%)
May 01, 2018 82.69 83.56 81.51 83.09 2,295,501 +0.05(+0.06%)
Apr 30, 2018 85.32 85.61 83.03 83.04 1,982,435 -2.05(-2.41%)
Apr 27, 2018 87.37 87.86 83.41 85.09 1,740,625 -1.06(-1.23%)
Apr 26, 2018 85.84 86.53 84.91 86.15 1,452,711 +0.61(+0.71%)
Apr 25, 2018 85.74 86.21 84.58 85.54 1,233,834 -0.12(-0.14%)
Apr 24, 2018 87.46 87.93 84.05 85.66 1,528,654 -1.55(-1.78%)
Apr 23, 2018 87.12 87.97 86.80 87.22 937,088 -0.11(-0.12%)
Apr 20, 2018 87.61 88.36 86.55 87.32 1,092,176 -0.11(-0.12%)
Apr 19, 2018 88.05 88.44 86.83 87.43 1,273,376 -0.73(-0.83%)
Apr 18, 2018 88.40 88.95 87.83 88.16 1,024,929 +0.18(+0.20%)
Apr 17, 2018 88.13 88.80 87.28 87.98 1,282,277 +0.69(+0.79%)
Apr 16, 2018 86.48 87.39 85.96 87.29 1,203,484 +1.51(+1.76%)
Apr 13, 2018 86.92 87.34 85.44 85.78 1,168,124 -0.63(-0.72%)
Apr 12, 2018 86.17 86.87 86.01 86.40 872,419 +0.87(+1.02%)
Apr 11, 2018 85.66 86.71 85.19 85.53 1,108,717 -0.91(-1.05%)
Apr 10, 2018 85.13 86.78 84.97 86.44 1,348,082 +2.90(+3.48%)
Apr 09, 2018 84.03 84.76 83.50 83.54 1,238,317 -0.13(-0.16%)
Apr 06, 2018 84.52 85.22 82.88 83.67 1,179,460 -2.01(-2.35%)
Apr 05, 2018 85.06 86.08 84.38 85.68 986,477 +1.36(+1.61%)
Apr 04, 2018 81.42 84.48 80.72 84.32 1,862,302 +0.56(+0.67%)
Apr 03, 2018 83.69 84.18 82.50 83.76 1,540,820 +0.22(+0.26%)
Apr 02, 2018 85.73 86.02 82.71 83.54 1,742,737 -2.35(-2.74%)
Mar 29, 2018 85.89 85.89 85.89 0 +1.14(+1.34%)
Mar 28, 2018 85.84 86.33 84.27 84.75 1,412,681 -0.67(-0.78%)
Mar 27, 2018 85.91 86.80 85.04 85.42 1,460,787 -0.24(-0.28%)
Mar 26, 2018 84.49 85.80 84.37 85.65 1,593,432 +2.03(+2.42%)
Mar 23, 2018 84.96 86.01 83.42 83.63 1,836,169 -0.95(-1.13%)
Mar 22, 2018 86.35 87.04 84.47 84.58 1,253,878 -2.85(-3.26%)
Mar 21, 2018 86.18 88.41 86.18 87.43 1,657,689 +1.13(+1.31%)
Mar 20, 2018 86.82 86.92 85.07 86.30 2,017,505 -0.37(-0.42%)
Mar 19, 2018 87.47 87.57 85.84 86.66 1,713,239 -1.03(-1.17%)
Mar 16, 2018 87.09 88.11 86.74 87.69 2,673,590 +0.67(+0.77%)
Mar 15, 2018 87.62 88.24 87.00 87.02 1,523,187 -0.42(-0.48%)
Mar 14, 2018 88.94 89.10 87.03 87.44 1,360,653 -1.06(-1.20%)
Mar 13, 2018 90.08 91.01 88.33 88.50 1,582,987 -1.21(-1.34%)
Mar 12, 2018 88.52 89.97 88.07 89.71 2,580,073 +1.25(+1.42%)
Mar 09, 2018 86.55 88.60 86.30 88.45 2,139,526 +2.74(+3.20%)
Mar 08, 2018 86.24 86.34 84.81 85.71 1,133,003 -0.21(-0.24%)
Mar 07, 2018 86.14 85.92 1,570,332 +0.28(+0.32%)
Mar 06, 2018 84.03 86.05 83.60 85.64 2,340,333 +2.19(+2.62%)
Mar 05, 2018 81.14 83.69 81.14 83.46 1,641,620 +1.92(+2.35%)
Mar 02, 2018 80.60 81.80 79.75 81.54 1,118,488 +0.28(+0.34%)
Mar 01, 2018 81.83 82.02 80.34 81.27 1,291,026 -0.54(-0.66%)
Feb 28, 2018 82.91 83.39 81.78 81.81 1,365,989 -1.00(-1.20%)
Feb 27, 2018 84.33 84.54 82.64 82.80 2,015,211 -1.54(-1.82%)
Feb 26, 2018 83.90 84.40 82.84 84.34 1,517,754 +0.62(+0.74%)
Feb 23, 2018 82.73 83.83 82.25 83.72 1,133,973 +1.56(+1.90%)
Feb 22, 2018 82.16 1,101,651 +0.34(+0.42%)
Feb 21, 2018 81.23 83.09 81.06 81.82 1,255,292 +0.65(+0.80%)
Feb 20, 2018 80.85 81.61 80.25 81.17 1,253,833 +0.13(+0.16%)
Feb 16, 2018 81.04 81.04 81.04 0 +0.02(+0.02%)
Feb 15, 2018 81.14 81.75 80.34 81.02 1,570,258 +0.33(+0.41%)
Feb 14, 2018 78.78 81.04 78.67 80.69 1,959,274 +1.46(+1.84%)
Feb 13, 2018 78.43 79.37 77.86 79.23 1,361,593 +0.31(+0.39%)
Feb 12, 2018 77.71 79.35 77.32 78.93 2,179,091 +2.20(+2.87%)
Feb 09, 2018 76.20 77.41 73.56 76.73 3,342,756 +1.00(+1.31%)
Feb 08, 2018 79.53 80.18 75.71 75.73 2,340,034 -4.38(-5.47%)
Feb 07, 2018 79.80 80.88 79.61 80.11 1,974,870 -0.03(-0.04%)
Feb 06, 2018 77.20 80.63 76.33 80.14 3,642,273 +0.47(+0.59%)
Feb 05, 2018 80.17 84.24 78.66 79.67 3,255,044 -0.67(-0.84%)
Feb 02, 2018 82.77 83.53 78.08 80.34 4,052,225 +0.69(+0.86%)
Feb 01, 2018 79.83 80.34 79.28 79.66 1,388,984 -0.62(-0.77%)
Jan 31, 2018 81.13 81.33 79.65 80.27 1,751,760 -0.68(-0.84%)
Jan 30, 2018 81.28 81.43 80.98 80.95 1,250,435 -0.98(-1.20%)
Jan 29, 2018 82.60 82.76 81.85 81.93 1,429,587 -0.87(-1.06%)
Jan 26, 2018 81.19 82.97 80.83 82.80 2,077,899 +1.64(+2.02%)
Jan 25, 2018 80.49 81.32 80.10 81.16 1,557,530 +1.33(+1.66%)
Jan 24, 2018 79.62 80.38 79.28 79.83 1,198,270 +0.55(+0.69%)
Jan 23, 2018 78.95 79.36 78.45 79.28 818,520 +0.15(+0.19%)
Jan 22, 2018 79.33 79.71 78.88 79.13 1,354,124 -0.29(-0.37%)
Jan 19, 2018 78.77 79.42 78.63 79.42 1,425,201 +1.05(+1.34%)
Jan 18, 2018 78.29 78.62 77.98 78.37 920,774 -0.02(-0.03%)
Jan 17, 2018 78.94 79.09 78.16 78.39 1,014,253 +0.04(+0.05%)
Jan 16, 2018 79.02 79.23 77.80 78.35 1,382,274 -0.50(-0.64%)
Jan 12, 2018 78.85 78.85 78.85 0 -0.06(-0.07%)
Jan 11, 2018 79.15 79.27 78.66 78.91 1,461,135 +0.20(+0.26%)
Jan 10, 2018 78.87 78.71 933,970 -0.02(-0.02%)
Jan 09, 2018 79.01 79.51 78.68 78.73 1,048,530 -0.17(-0.22%)
Jan 08, 2018 78.64 79.16 78.30 78.89 1,200,843 +0.30(+0.38%)
Jan 05, 2018 78.43 78.96 78.05 78.60 1,019,744 +0.49(+0.62%)
Jan 04, 2018 77.52 78.54 77.39 78.11 1,490,466 +0.94(+1.22%)
Jan 03, 2018 76.48 77.39 76.43 77.17 1,646,689 +0.87(+1.15%)
Jan 02, 2018 75.62 76.29 75.19 76.30 1,481,511 +1.32(+1.76%)
Dec 29, 2017 74.98 74.98 74.98 0 -0.63(-0.83%)
Dec 28, 2017 75.05 75.61 74.84 75.61 696,918 +0.72(+0.96%)
Dec 27, 2017 75.15 75.72 74.83 74.89 776,800 -0.36(-0.48%)
Dec 26, 2017 75.05 75.33 74.95 75.25 897,002 +0.27(+0.36%)
Dec 22, 2017 75.33 75.51 74.93 74.99 614,002 -0.21(-0.28%)
Dec 21, 2017 75.59 75.61 74.71 75.20 723,837 -0.10(-0.13%)
Dec 20, 2017 75.35 76.30 75.17 75.29 1,518,400 +0.57(+0.76%)
Dec 19, 2017 74.34 75.16 74.25 74.73 1,453,174 +0.48(+0.64%)
Dec 18, 2017 73.75 74.45 73.43 74.25 2,489,165 +1.22(+1.67%)
Dec 15, 2017 73.47 73.66 72.95 73.03 2,832,938 -0.18(-0.24%)
Dec 14, 2017 74.82 74.89 73.12 73.21 1,669,306 -1.67(-2.22%)
Dec 13, 2017 74.81 75.18 74.65 74.87 1,171,230 +0.05(+0.06%)
Dec 12, 2017 74.82 75.39 74.65 74.82 1,080,845 +0.18(+0.24%)
Dec 11, 2017 74.28 75.14 74.19 74.65 1,125,269 +0.50(+0.67%)
Dec 08, 2017 74.15 74.52 73.70 74.15 1,263,334 +0.55(+0.74%)
Dec 07, 2017 73.00 73.68 72.57 73.60 1,204,277 +0.72(+0.98%)
Dec 06, 2017 73.21 73.70 72.76 72.88 1,767,159 -0.47(-0.65%)
Dec 05, 2017 73.37 73.58 72.10 73.36 1,466,186 -0.16(-0.22%)
Dec 04, 2017 74.42 74.52 73.51 73.52 1,457,391 -0.47(-0.63%)
Dec 01, 2017 74.52 74.71 73.13 73.99 1,585,447 -0.31(-0.42%)
Nov 30, 2017 73.79 74.81 73.63 74.30 1,621,762 +0.77(+1.05%)
Nov 29, 2017 73.76 73.79 72.83 73.53 1,044,927 -0.23(-0.31%)
Nov 28, 2017 73.22 73.75 72.98 73.75 1,054,152 +0.64(+0.88%)
Nov 27, 2017 73.31 73.35 72.96 73.11 772,822 -0.20(-0.27%)
Nov 24, 2017 73.39 73.51 72.96 73.31 301,196 +0.19(+0.26%)
Nov 22, 2017 73.43 73.50 73.12 73.12 875,815 -0.09(-0.12%)
Nov 21, 2017 72.65 73.25 72.34 73.21 1,066,596 +0.77(+1.07%)
Nov 20, 2017 72.06 72.55 71.88 72.43 868,382 +0.25(+0.35%)
Nov 17, 2017 72.15 72.59 71.83 72.18 1,978,326 -0.33(-0.45%)
Nov 16, 2017 72.30 72.66 72.08 72.51 974,547 +0.48(+0.67%)
Nov 15, 2017 72.47 72.47 71.47 72.03 2,928,445 -0.55(-0.76%)
Nov 14, 2017 72.96 73.08 72.06 72.59 1,246,340 -0.96(-1.30%)
Nov 13, 2017 72.59 73.70 72.59 73.54 1,082,614 +0.55(+0.75%)
Nov 10, 2017 72.37 73.02 72.34 73.00 992,323 +0.62(+0.86%)
Nov 09, 2017 72.25 72.63 71.60 72.38 1,054,680 -0.49(-0.67%)
Nov 08, 2017 72.68 73.29 72.31 72.87 1,068,107 -0.02(-0.02%)
Nov 07, 2017 72.73 73.29 72.52 72.88 897,985 +0.20(+0.28%)
Nov 06, 2017 73.31 73.31 72.51 72.68 1,098,614 -0.77(-1.05%)
Nov 03, 2017 73.47 73.74 73.08 73.45 691,580 +0.15(+0.21%)
Nov 02, 2017 73.27 73.47 72.19 73.30 1,391,559 +0.12(+0.16%)
Nov 01, 2017 73.57 73.64 72.63 73.18 1,189,793 +0.14(+0.19%)
Oct 31, 2017 74.10 74.10 73.00 73.04 1,613,763 -0.81(-1.10%)
Oct 30, 2017 74.41 75.09 73.82 73.86 1,981,571 -0.95(-1.27%)
Oct 27, 2017 75.31 76.38 72.83 74.81 3,534,481 +1.58(+2.15%)
Oct 26, 2017 73.25 73.74 73.02 73.23 2,322,422 +0.33(+0.45%)
Oct 25, 2017 72.55 73.22 72.15 72.90 1,887,777 +0.13(+0.18%)
Oct 24, 2017 71.60 73.21 71.60 72.77 1,402,078 +1.45(+2.03%)
Oct 23, 2017 71.52 71.80 71.13 71.32 903,166 -0.12(-0.17%)
Oct 20, 2017 72.13 72.13 71.42 71.44 1,485,686 +0.02(+0.03%)
Oct 19, 2017 70.63 71.75 70.22 71.42 1,934,342 +0.59(+0.83%)
Oct 18, 2017 70.26 71.11 70.01 70.83 1,568,185 +0.61(+0.87%)
Oct 17, 2017 70.46 70.76 69.64 70.22 2,525,031 -0.46(-0.65%)
Oct 16, 2017 71.59 71.66 70.34 70.68 1,613,732 -0.63(-0.88%)
Oct 13, 2017 71.51 71.73 71.23 71.31 979,103 +0.23(+0.33%)
Oct 12, 2017 70.60 71.23 70.58 71.07 1,030,736 +0.17(+0.24%)
Oct 11, 2017 71.24 71.27 70.43 70.90 1,355,231 -0.51(-0.71%)
Oct 10, 2017 71.58 71.83 70.82 71.41 1,689,672 -0.70(-0.97%)
Oct 09, 2017 73.28 73.50 72.06 72.11 1,188,788 -1.09(-1.48%)
Oct 06, 2017 72.53 73.23 72.41 73.20 1,208,001 +0.14(+0.19%)
Oct 05, 2017 72.47 73.48 72.15 73.06 1,692,783 +0.91(+1.26%)
Oct 04, 2017 73.41 73.50 71.40 72.15 2,718,802 -1.26(-1.72%)
Oct 03, 2017 73.36 73.51 72.59 73.41 1,288,964 +0.23(+0.32%)
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.