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 26, 2010
33.69
33.74
33.13
33.72
8,800,626
+0.20(+0.60%)
Feb 25, 2010
33.56
33.67
33.04
33.52
8,159,234
-0.46(-1.35%)
Feb 24, 2010
33.95
34.25
33.69
33.98
6,898,644
+0.30(+0.89%)
Feb 23, 2010
33.84
34.18
33.45
33.68
6,399,476
-0.30(-0.88%)
Feb 22, 2010
34.08
34.24
33.78
33.98
5,987,801
-0.05(-0.15%)
Feb 19, 2010
33.48
34.17
33.48
34.03
7,035,090
+0.41(+1.22%)
Feb 18, 2010
33.02
33.72
33.02
33.62
6,122,517
+0.49(+1.48%)
Feb 17, 2010
32.84
33.22
32.74
33.13
6,939,892
+0.39(+1.19%)
Feb 16, 2010
32.28
32.77
32.24
32.74
8,568,151
+0.46(+1.43%)
Feb 12, 2010
32.22
32.28
32.28
32.28
10,171,800
-0.27(-0.83%)
Feb 11, 2010
32.37
32.68
32.00
32.55
7,125,444
+0.17(+0.53%)
Feb 10, 2010
32.31
32.77
32.04
32.38
6,403,701
-0.50(-1.52%)
Feb 09, 2010
32.66
33.14
32.29
32.88
7,201,912
+0.69(+2.14%)
Feb 08, 2010
32.71
33.10
32.10
32.19
5,661,456
-0.54(-1.65%)
Feb 05, 2010
32.49
33.17
32.03
32.73
9,651,586
+0.21(+0.65%)
Feb 04, 2010
33.09
33.32
32.50
32.52
9,348,369
-0.97(-2.90%)
Feb 03, 2010
33.78
34.10
33.26
33.49
4,706,255
-0.14(-0.42%)
Feb 02, 2010
33.61
34.04
33.00
33.63
8,263,923
+0.19(+0.55%)
Feb 01, 2010
33.12
33.69
32.92
33.45
7,031,241
+0.84(+2.56%)
Jan 29, 2010
32.45
33.28
32.40
32.61
10,724,234
+0.29(+0.90%)
Jan 28, 2010
33.02
33.20
32.32
32.32
7,818,680
-0.54(-1.64%)
Jan 27, 2010
32.78
33.23
32.25
32.86
7,409,170
+0.06(+0.18%)
Jan 26, 2010
32.54
33.74
32.53
32.80
10,332,242
-0.02(-0.06%)
Jan 25, 2010
33.00
33.44
32.54
32.82
7,036,608
+0.32(+0.98%)
Jan 22, 2010
33.00
33.68
32.25
32.50
8,180,072
-0.65(-1.96%)
Jan 21, 2010
34.51
34.65
33.10
33.15
9,021,641
-1.37(-3.97%)
Jan 20, 2010
34.71
34.85
34.03
34.52
6,107,445
-0.32(-0.92%)
Jan 19, 2010
33.94
34.87
33.92
34.84
5,674,720
+0.83(+2.44%)
Jan 15, 2010
34.01
34.01
34.01
34.01
7,039,200
-0.08(-0.23%)
Jan 14, 2010
34.36
34.46
33.90
34.09
4,373,335
-0.21(-0.61%)
Jan 13, 2010
34.09
34.50
33.96
34.30
5,206,693
+0.30(+0.88%)
Jan 12, 2010
34.00
34.49
33.67
34.00
6,302,521
-0.26(-0.76%)
Jan 11, 2010
34.31
34.48
34.05
34.26
5,599,436
+0.32(+0.94%)
Jan 08, 2010
34.28
34.33
33.83
33.94
5,511,212
-0.45(-1.31%)
Jan 07, 2010
33.89
34.42
33.76
34.39
5,224,892
+0.35(+1.03%)
Jan 06, 2010
33.85
34.30
33.72
34.04
7,189,598
+0.11(+0.32%)
Jan 05, 2010
34.35
34.45
33.54
33.93
8,743,085
-0.33(-0.96%)
Jan 04, 2010
33.98
34.74
33.97
34.26
5,714,710
+0.59(+1.75%)
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%)
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
.