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 (%)
Feb 27, 2004
45.06
45.50
44.79
45.09
2,816,500
+0.04(+0.09%)
Feb 26, 2004
44.80
45.25
44.49
45.05
2,658,300
-0.22(-0.49%)
Feb 25, 2004
44.95
45.35
44.75
45.27
2,332,600
+0.11(+0.24%)
Feb 24, 2004
45.25
45.75
44.75
45.16
3,012,800
-0.37(-0.81%)
Feb 23, 2004
44.80
45.67
44.80
45.53
2,298,900
+0.25(+0.55%)
Feb 20, 2004
45.67
45.90
45.23
45.28
2,877,800
-0.16(-0.35%)
Feb 19, 2004
45.40
46.25
45.36
45.44
5,101,600
+0.29(+0.64%)
Feb 18, 2004
45.04
45.54
44.96
45.15
4,074,100
+0.19(+0.42%)
Feb 17, 2004
44.46
45.04
44.46
44.96
3,750,200
+0.50(+1.12%)
Feb 13, 2004
44.71
44.83
44.27
44.46
3,122,900
-0.32(-0.71%)
Feb 12, 2004
44.42
44.85
44.21
44.78
4,175,200
+0.18(+0.40%)
Feb 11, 2004
44.45
44.65
44.00
44.60
5,028,400
+0.01(+0.02%)
Feb 10, 2004
44.20
44.63
44.16
44.59
2,905,100
+0.14(+0.31%)
Feb 09, 2004
44.50
44.60
44.33
44.45
2,696,300
+0.00(+0.00%)
Feb 06, 2004
44.01
44.49
43.96
44.45
5,791,500
+0.28(+0.63%)
Feb 05, 2004
43.76
44.36
43.63
44.17
3,944,500
+0.41(+0.94%)
Feb 04, 2004
43.52
44.06
43.17
43.76
3,385,600
+0.14(+0.32%)
Feb 03, 2004
43.73
43.86
43.58
43.62
3,430,900
-0.18(-0.41%)
Feb 02, 2004
44.09
44.13
43.66
43.80
4,902,300
-0.10(-0.23%)
Jan 30, 2004
43.93
44.07
43.50
43.90
5,608,600
-0.03(-0.07%)
Jan 29, 2004
44.29
44.29
43.75
43.93
6,592,400
+0.26(+0.60%)
Jan 28, 2004
42.70
44.28
42.70
43.67
7,017,900
+1.09(+2.56%)
Jan 27, 2004
43.47
43.75
42.52
42.58
6,756,100
-0.50(-1.16%)
Jan 26, 2004
42.58
43.20
42.58
43.08
3,046,600
+0.36(+0.84%)
Jan 23, 2004
43.28
43.29
42.45
42.72
4,110,500
-0.53(-1.23%)
Jan 22, 2004
43.98
43.99
43.00
43.25
5,312,400
-0.73(-1.66%)
Jan 21, 2004
44.23
44.31
43.73
43.98
3,819,000
-0.18(-0.41%)
Jan 20, 2004
44.42
44.59
43.91
44.16
3,262,400
-0.22(-0.50%)
Jan 16, 2004
44.35
45.35
44.10
44.38
3,083,300
-0.09(-0.20%)
Jan 15, 2004
44.77
45.09
44.16
44.47
2,879,700
-0.01(-0.02%)
Jan 14, 2004
44.11
44.62
43.99
44.48
3,187,400
+0.69(+1.58%)
Jan 13, 2004
44.30
44.40
43.40
43.79
3,439,500
-0.50(-1.13%)
Jan 12, 2004
44.30
44.46
44.18
44.29
3,021,200
+0.10(+0.23%)
Jan 09, 2004
45.26
45.26
44.10
44.19
3,220,500
-1.07(-2.36%)
Jan 08, 2004
45.47
45.66
45.00
45.26
3,481,900
+0.17(+0.38%)
Jan 07, 2004
45.67
45.67
44.63
45.09
3,643,300
-0.58(-1.27%)
Jan 06, 2004
45.82
45.86
45.30
45.67
3,082,700
-0.33(-0.72%)
Jan 05, 2004
46.10
46.13
45.54
46.00
3,593,700
+0.49(+1.08%)
Jan 02, 2004
45.98
46.17
45.40
45.51
2,658,900
-0.38(-0.83%)
Dec 31, 2003
45.76
46.00
45.62
45.89
1,790,500
+0.13(+0.28%)
Dec 30, 2003
45.86
45.89
45.53
45.76
1,912,200
-0.18(-0.39%)
Dec 29, 2003
45.51
45.94
45.22
45.94
2,126,700
+0.48(+1.06%)
Dec 26, 2003
45.41
45.65
45.36
45.46
625,900
+0.01(+0.02%)
Dec 24, 2003
45.61
45.76
45.36
45.45
1,110,400
-0.15(-0.33%)
Dec 23, 2003
45.34
45.75
45.32
45.60
3,244,700
+0.26(+0.57%)
Dec 22, 2003
44.80
45.34
44.72
45.34
3,622,100
+0.54(+1.21%)
Dec 19, 2003
44.99
44.99
44.47
44.80
4,561,800
+0.07(+0.16%)
Dec 18, 2003
44.77
44.97
44.20
44.73
3,706,000
+0.11(+0.25%)
Dec 17, 2003
44.27
44.85
44.05
44.62
2,824,300
+0.14(+0.31%)
Dec 16, 2003
44.28
44.53
43.86
44.48
2,614,100
+0.42(+0.95%)
Dec 15, 2003
45.41
45.41
44.04
44.06
3,526,500
-0.37(-0.83%)
Dec 12, 2003
44.10
44.43
43.99
44.43
2,956,900
+0.36(+0.82%)
Dec 11, 2003
43.90
44.07
43.50
44.07
3,968,200
+0.12(+0.27%)
Dec 10, 2003
43.88
44.12
43.77
43.95
5,548,700
-0.01(-0.02%)
Dec 09, 2003
44.16
44.20
43.70
43.96
4,239,500
+0.00(+0.00%)
Dec 08, 2003
43.35
44.00
43.26
43.96
3,050,100
+0.55(+1.27%)
Dec 05, 2003
43.50
43.72
43.37
43.41
3,315,000
-0.55(-1.25%)
Dec 04, 2003
43.25
43.96
43.25
43.96
5,523,000
+0.80(+1.85%)
Dec 03, 2003
42.44
43.43
42.44
43.16
5,633,200
+0.82(+1.94%)
Dec 02, 2003
42.55
42.62
42.09
42.34
4,815,800
-0.36(-0.84%)
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
.