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 (%)
Mar 31, 2005
51.12
51.42
50.88
51.24
2,774,800
+0.12(+0.23%)
Mar 30, 2005
50.59
51.23
50.52
51.12
3,544,600
+0.83(+1.65%)
Mar 29, 2005
51.24
51.67
50.16
50.29
4,047,300
-0.95(-1.85%)
Mar 28, 2005
51.21
51.55
50.93
51.24
3,210,100
+0.26(+0.51%)
Mar 24, 2005
51.40
51.61
50.94
50.98
2,657,600
-0.23(-0.45%)
Mar 23, 2005
51.74
52.07
50.91
51.21
4,035,500
-0.53(-1.02%)
Mar 22, 2005
51.36
52.69
51.21
51.74
4,689,000
+0.36(+0.70%)
Mar 21, 2005
52.09
52.13
51.20
51.38
2,672,400
-0.76(-1.46%)
Mar 18, 2005
51.70
52.17
51.45
52.14
6,765,900
+0.56(+1.09%)
Mar 17, 2005
51.70
52.24
51.42
51.58
3,644,400
-0.15(-0.29%)
Mar 16, 2005
52.64
52.78
51.40
51.73
5,921,400
-1.40(-2.64%)
Mar 15, 2005
53.94
54.08
53.11
53.13
2,777,400
-0.81(-1.50%)
Mar 14, 2005
53.37
54.23
53.20
53.94
3,079,000
+0.47(+0.88%)
Mar 11, 2005
53.70
54.52
53.47
53.47
3,574,600
-0.57(-1.05%)
Mar 10, 2005
54.47
54.58
53.41
54.04
3,288,200
-0.43(-0.79%)
Mar 09, 2005
53.67
54.62
53.67
54.47
4,344,900
+0.70(+1.30%)
Mar 08, 2005
53.95
54.04
53.60
53.77
2,819,900
-0.18(-0.33%)
Mar 07, 2005
54.23
54.31
53.84
53.95
2,649,500
-0.60(-1.10%)
Mar 04, 2005
53.30
54.90
53.30
54.55
5,431,400
+1.45(+2.73%)
Mar 03, 2005
53.50
53.81
52.68
53.10
3,562,800
-0.23(-0.43%)
Mar 02, 2005
53.30
53.77
53.10
53.33
4,574,000
-0.55(-1.02%)
Mar 01, 2005
53.90
54.26
53.45
53.88
4,677,600
+0.58(+1.09%)
Feb 28, 2005
53.75
53.99
53.06
53.30
4,234,500
-0.66(-1.22%)
Feb 25, 2005
53.50
54.34
53.23
53.96
3,802,600
+0.42(+0.78%)
Feb 24, 2005
53.00
53.54
52.88
53.54
4,567,400
+0.23(+0.43%)
Feb 23, 2005
52.71
53.45
52.65
53.31
4,806,800
+0.49(+0.93%)
Feb 22, 2005
52.80
53.77
52.64
52.82
7,604,900
-1.13(-2.09%)
Feb 18, 2005
52.10
53.95
52.04
53.95
7,175,300
+1.64(+3.14%)
Feb 17, 2005
52.50
52.63
52.24
52.31
4,534,600
-0.14(-0.27%)
Feb 16, 2005
51.76
52.56
51.60
52.45
4,578,900
+0.70(+1.35%)
Feb 15, 2005
51.10
52.00
51.04
51.75
4,174,400
+0.54(+1.05%)
Feb 14, 2005
50.88
51.35
50.84
51.21
3,289,200
+0.11(+0.22%)
Feb 11, 2005
50.28
51.30
50.21
51.10
5,877,100
+0.47(+0.93%)
Feb 10, 2005
49.65
50.77
49.64
50.63
5,226,400
+0.96(+1.93%)
Feb 09, 2005
49.68
49.86
49.41
49.67
4,133,400
+0.10(+0.20%)
Feb 08, 2005
49.22
49.77
49.22
49.57
4,810,700
+0.27(+0.55%)
Feb 07, 2005
48.80
49.49
48.77
49.30
4,189,800
+0.59(+1.21%)
Feb 04, 2005
48.15
48.72
48.06
48.71
2,734,100
+0.61(+1.27%)
Feb 03, 2005
47.97
48.12
47.80
48.10
2,910,000
-0.06(-0.12%)
Feb 02, 2005
47.80
48.30
47.80
48.16
2,592,700
+0.31(+0.65%)
Feb 01, 2005
47.74
48.09
47.56
47.85
2,813,400
+0.29(+0.61%)
Jan 31, 2005
47.53
47.74
47.42
47.56
3,735,800
+0.33(+0.70%)
Jan 28, 2005
47.02
47.23
46.69
47.23
3,254,000
+0.26(+0.55%)
Jan 27, 2005
46.50
47.03
46.41
46.97
3,294,900
+0.49(+1.05%)
Jan 26, 2005
46.78
47.00
46.38
46.48
3,976,700
-0.10(-0.21%)
Jan 25, 2005
45.74
47.18
45.74
46.58
4,734,800
+0.57(+1.24%)
Jan 24, 2005
46.60
46.82
46.01
46.01
3,939,800
-0.70(-1.50%)
Jan 21, 2005
47.14
47.23
46.65
46.71
5,115,500
-0.52(-1.10%)
Jan 20, 2005
47.17
47.52
47.12
47.23
4,353,300
-0.15(-0.32%)
Jan 19, 2005
47.28
47.50
47.28
47.38
3,350,000
-0.11(-0.23%)
Jan 18, 2005
46.83
47.50
46.80
47.49
3,840,000
+0.42(+0.89%)
Jan 14, 2005
46.85
47.19
46.75
47.07
2,780,300
+0.20(+0.43%)
Jan 13, 2005
47.07
47.27
46.75
46.87
3,031,800
-0.34(-0.72%)
Jan 12, 2005
47.35
47.39
46.66
47.21
3,764,300
+0.02(+0.04%)
Jan 11, 2005
47.27
47.44
46.91
47.19
2,898,900
-0.25(-0.53%)
Jan 10, 2005
47.37
47.60
47.21
47.44
3,647,100
+0.07(+0.15%)
Jan 07, 2005
47.51
47.65
47.17
47.37
2,887,000
-0.04(-0.08%)
Jan 06, 2005
47.33
47.68
47.32
47.41
3,278,400
-0.01(-0.02%)
Jan 05, 2005
47.76
48.71
47.38
47.42
4,445,600
-0.64(-1.33%)
Jan 04, 2005
49.12
49.12
47.57
48.06
5,226,400
-1.06(-2.16%)
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
.