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 (%)
May 31, 2007
51.75
52.45
51.72
52.32
4,703,214
+0.60(+1.16%)
May 30, 2007
51.25
51.76
50.75
51.72
5,573,353
+0.47(+0.92%)
May 29, 2007
51.55
51.78
51.02
51.25
3,514,900
-0.21(-0.41%)
May 25, 2007
51.59
51.79
51.15
51.46
3,050,842
+0.12(+0.23%)
May 24, 2007
52.11
52.39
51.26
51.34
4,599,000
-0.77(-1.48%)
May 23, 2007
52.04
52.50
51.65
52.11
4,220,700
+0.07(+0.13%)
May 22, 2007
51.95
52.10
51.55
52.04
3,173,340
-0.03(-0.06%)
May 21, 2007
52.38
52.38
51.84
52.07
3,730,995
-0.31(-0.59%)
May 18, 2007
52.17
52.50
52.10
52.38
5,544,940
+0.47(+0.91%)
May 17, 2007
51.50
52.12
51.42
51.91
5,365,240
+0.41(+0.80%)
May 16, 2007
50.84
51.50
50.60
51.50
5,327,405
+0.60(+1.18%)
May 15, 2007
50.65
51.25
50.27
50.90
4,595,380
+0.44(+0.87%)
May 14, 2007
50.42
50.63
50.05
50.46
4,726,717
+0.04(+0.08%)
May 11, 2007
50.60
50.89
50.21
50.42
4,695,436
-0.19(-0.38%)
May 10, 2007
51.59
51.61
50.15
50.61
7,209,207
-1.00(-1.94%)
May 09, 2007
51.56
51.80
51.15
51.61
3,739,148
+0.05(+0.10%)
May 08, 2007
51.47
51.56
51.03
51.56
3,158,005
-0.07(-0.14%)
May 07, 2007
51.41
51.90
51.18
51.63
4,349,370
+0.39(+0.76%)
May 04, 2007
50.88
51.29
50.60
51.24
4,856,455
+0.36(+0.71%)
May 03, 2007
50.55
51.04
50.25
50.88
5,170,808
+0.34(+0.67%)
May 02, 2007
49.47
50.94
49.47
50.54
7,088,838
+1.18(+2.39%)
May 01, 2007
49.40
49.60
48.80
49.36
5,193,985
+0.19(+0.39%)
Apr 30, 2007
49.48
49.65
49.13
49.17
4,061,943
-0.52(-1.05%)
Apr 27, 2007
49.55
49.93
49.15
49.69
4,030,211
+0.11(+0.22%)
Apr 26, 2007
49.97
50.38
49.20
49.58
6,012,852
-0.39(-0.78%)
Apr 25, 2007
50.15
50.39
49.64
49.97
4,347,066
+0.11(+0.22%)
Apr 24, 2007
49.90
50.40
49.71
49.86
7,059,250
+0.67(+1.36%)
Apr 23, 2007
49.10
49.45
48.75
49.19
4,082,800
-0.09(-0.18%)
Apr 20, 2007
48.86
49.47
48.76
49.28
7,477,900
+0.52(+1.07%)
Apr 19, 2007
49.66
49.66
48.56
48.76
5,383,568
-0.53(-1.08%)
Apr 18, 2007
49.78
49.79
49.22
49.29
3,934,616
-0.56(-1.12%)
Apr 17, 2007
50.22
50.23
49.71
49.85
3,415,935
-0.45(-0.89%)
Apr 16, 2007
49.55
50.41
49.37
50.30
4,629,119
+0.99(+2.01%)
Apr 13, 2007
50.00
50.00
48.87
49.31
3,906,200
-0.09(-0.18%)
Apr 12, 2007
48.73
49.46
48.49
49.40
3,741,375
+0.74(+1.52%)
Apr 11, 2007
49.18
49.44
48.44
48.66
4,912,200
-0.51(-1.04%)
Apr 10, 2007
49.69
49.69
48.87
49.17
6,452,054
-0.51(-1.03%)
Apr 09, 2007
49.69
49.98
49.57
49.68
3,514,500
+0.36(+0.73%)
Apr 05, 2007
49.47
49.55
48.71
49.32
3,686,548
-0.24(-0.48%)
Apr 04, 2007
50.02
50.10
49.49
49.56
3,763,800
-0.33(-0.66%)
Apr 03, 2007
49.16
50.04
49.10
49.89
3,771,004
+0.83(+1.69%)
Apr 02, 2007
49.49
49.68
48.99
49.06
4,924,489
-0.37(-0.75%)
Mar 30, 2007
49.38
49.84
48.67
49.43
7,872,654
+0.05(+0.10%)
Mar 29, 2007
49.56
50.15
48.83
49.38
5,375,574
+0.09(+0.18%)
Mar 28, 2007
49.46
49.81
48.94
49.29
6,136,900
-0.52(-1.04%)
Mar 27, 2007
51.30
51.30
49.73
49.81
10,066,929
-1.55(-3.02%)
Mar 26, 2007
51.03
51.44
50.28
51.36
4,544,226
+0.33(+0.65%)
Mar 23, 2007
51.06
51.53
50.62
51.03
4,409,957
-0.32(-0.62%)
Mar 22, 2007
51.00
51.51
51.00
51.35
4,744,700
+0.05(+0.10%)
Mar 21, 2007
51.00
51.41
50.68
51.30
6,455,100
+0.16(+0.31%)
Mar 20, 2007
51.00
51.14
50.68
51.14
2,751,400
+0.28(+0.55%)
Mar 19, 2007
50.10
50.91
50.10
50.86
5,142,100
+0.90(+1.80%)
Mar 16, 2007
50.45
50.47
49.51
49.96
7,177,300
-0.47(-0.93%)
Mar 15, 2007
50.60
51.40
50.27
50.43
4,345,200
+0.42(+0.84%)
Mar 14, 2007
50.27
50.93
49.11
50.01
7,084,900
-0.33(-0.66%)
Mar 13, 2007
51.53
51.52
50.29
50.34
5,634,300
-1.19(-2.31%)
Mar 12, 2007
51.21
51.74
50.31
51.53
3,387,100
+0.39(+0.76%)
Mar 09, 2007
51.25
51.53
50.90
51.14
2,480,100
+0.32(+0.63%)
Mar 08, 2007
50.50
51.19
50.50
50.82
3,991,800
+0.38(+0.75%)
Mar 07, 2007
50.82
50.99
50.21
50.44
4,043,300
-0.38(-0.75%)
Mar 06, 2007
50.01
51.35
50.01
50.82
7,009,000
+0.96(+1.93%)
Mar 05, 2007
49.92
50.56
49.58
49.86
4,906,102
-0.23(-0.46%)
Mar 02, 2007
50.79
50.95
49.83
50.09
5,281,500
-0.78(-1.53%)
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
.