Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
DuPont USA
(NY:
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2009
33.80
33.67
33.67
33.67
4,564,200
-0.38(-1.12%)
Dec 30, 2009
33.76
34.15
33.58
34.05
4,141,183
+0.17(+0.50%)
Dec 29, 2009
33.56
34.04
33.56
33.88
4,827,731
+0.18(+0.53%)
Dec 28, 2009
33.42
33.73
33.40
33.70
3,813,746
+0.28(+0.84%)
Dec 24, 2009
33.00
33.54
33.00
33.42
2,252,465
+0.36(+1.09%)
Dec 23, 2009
32.81
33.09
32.55
33.06
3,889,892
+0.36(+1.10%)
Dec 22, 2009
32.30
32.75
32.26
32.70
5,589,557
+0.36(+1.11%)
Dec 21, 2009
31.91
32.58
31.90
32.34
5,021,526
+0.47(+1.47%)
Dec 18, 2009
32.21
32.36
31.65
31.87
8,861,946
-0.14(-0.44%)
Dec 17, 2009
32.40
32.46
31.95
32.01
5,727,483
-0.77(-2.35%)
Dec 16, 2009
32.51
32.90
32.34
32.78
5,225,280
+0.59(+1.83%)
Dec 15, 2009
32.69
33.11
32.06
32.19
6,289,534
-0.51(-1.56%)
Dec 14, 2009
32.65
32.86
32.65
32.70
5,661,084
+0.47(+1.46%)
Dec 11, 2009
32.14
32.33
31.71
32.23
6,675,765
+0.32(+1.00%)
Dec 10, 2009
31.80
32.09
31.60
31.91
7,720,497
+0.32(+1.01%)
Dec 09, 2009
31.70
31.79
31.02
31.59
10,750,630
-0.04(-0.13%)
Dec 08, 2009
32.31
32.34
31.53
31.63
8,220,680
-0.77(-2.38%)
Dec 07, 2009
32.20
32.73
32.12
32.40
9,269,074
+0.06(+0.19%)
Dec 04, 2009
34.30
34.50
32.02
32.34
25,644,052
-2.49(-7.15%)
Dec 03, 2009
35.38
35.62
34.77
34.83
4,649,138
-0.55(-1.55%)
Dec 02, 2009
35.15
35.45
35.09
35.38
5,498,020
+0.28(+0.80%)
Dec 01, 2009
35.04
35.34
34.96
35.10
5,031,983
+0.52(+1.50%)
Nov 30, 2009
34.47
34.65
34.01
34.58
5,132,865
+0.18(+0.52%)
Nov 27, 2009
34.06
34.85
33.99
34.40
2,594,556
-0.75(-2.13%)
Nov 25, 2009
34.79
35.31
34.68
35.15
3,949,248
+0.48(+1.38%)
Nov 24, 2009
34.75
35.14
34.46
34.67
5,049,495
-0.09(-0.26%)
Nov 23, 2009
34.79
35.27
34.60
34.76
4,990,684
+0.25(+0.72%)
Nov 20, 2009
34.42
34.73
34.22
34.51
5,893,200
-0.09(-0.26%)
Nov 19, 2009
35.12
35.12
34.17
34.60
5,314,144
-0.65(-1.84%)
Nov 18, 2009
35.26
35.35
34.75
35.25
5,077,021
-0.04(-0.11%)
Nov 17, 2009
34.32
35.33
34.28
35.29
6,111,194
+0.35(+1.00%)
Nov 16, 2009
34.60
35.19
34.48
34.94
6,350,396
+0.63(+1.84%)
Nov 13, 2009
34.31
34.47
33.99
34.31
6,278,265
+0.44(+1.30%)
Nov 12, 2009
34.14
34.45
33.75
33.87
7,883,352
-0.24(-0.70%)
Nov 11, 2009
34.03
34.32
33.80
34.11
4,872,658
+0.35(+1.04%)
Nov 10, 2009
33.92
33.97
33.20
33.76
8,208,401
-0.85(-2.46%)
Nov 09, 2009
33.72
34.65
33.56
34.61
6,878,508
+1.23(+3.68%)
Nov 06, 2009
33.05
33.71
32.77
33.38
4,876,593
+0.23(+0.69%)
Nov 05, 2009
32.47
33.43
32.46
33.15
6,505,369
+0.96(+2.98%)
Nov 04, 2009
32.85
33.15
32.09
32.19
7,987,080
-0.36(-1.11%)
Nov 03, 2009
31.75
32.94
31.65
32.55
7,693,891
+0.28(+0.87%)
Nov 02, 2009
31.89
32.99
31.64
32.27
8,434,172
+0.45(+1.41%)
Oct 30, 2009
32.87
32.87
31.44
31.82
10,436,501
-1.15(-3.49%)
Oct 29, 2009
32.30
33.01
32.30
32.97
7,604,622
+0.88(+2.74%)
Oct 28, 2009
32.60
33.08
32.00
32.09
9,903,434
-0.59(-1.81%)
Oct 27, 2009
32.39
33.18
32.36
32.68
10,274,242
+0.26(+0.80%)
Oct 26, 2009
33.25
34.10
32.32
32.42
9,267,099
-0.81(-2.44%)
Oct 23, 2009
33.35
33.47
33.00
33.23
7,266,560
-0.82(-2.41%)
Oct 22, 2009
33.39
34.20
33.18
34.05
7,141,377
+0.61(+1.82%)
Oct 21, 2009
34.18
34.81
33.30
33.44
8,142,770
-0.43(-1.27%)
Oct 20, 2009
33.61
34.62
33.52
33.87
7,867,832
-0.75(-2.17%)
Oct 19, 2009
34.12
34.70
34.08
34.62
6,348,791
+0.52(+1.52%)
Oct 16, 2009
34.36
34.46
34.01
34.10
6,505,042
-0.47(-1.36%)
Oct 15, 2009
34.34
34.61
34.04
34.57
5,006,922
+0.01(+0.03%)
Oct 14, 2009
33.92
34.62
33.92
34.56
7,401,857
+1.22(+3.66%)
Oct 13, 2009
32.93
33.48
32.68
33.34
4,430,741
+0.28(+0.85%)
Oct 12, 2009
33.35
33.42
32.87
33.06
4,014,439
+0.11(+0.33%)
Oct 09, 2009
32.51
33.13
32.34
32.95
5,254,768
+0.35(+1.07%)
Oct 08, 2009
32.22
32.81
32.02
32.60
5,865,536
+0.82(+2.58%)
Oct 07, 2009
31.80
32.15
31.61
31.78
4,750,962
-0.11(-0.34%)
Oct 06, 2009
32.00
32.66
31.42
31.89
7,881,453
+0.53(+1.69%)
Oct 05, 2009
30.69
31.50
30.39
31.36
5,407,058
+0.82(+2.69%)
Oct 02, 2009
30.27
30.82
30.06
30.54
6,780,376
-0.06(-0.20%)
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
.