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 (%)
Jul 31, 2009
30.80
31.30
30.48
30.93
6,352,950
+0.12(+0.39%)
Jul 30, 2009
30.05
31.21
30.02
30.81
9,140,070
+1.27(+4.30%)
Jul 29, 2009
29.81
29.87
29.19
29.54
6,992,290
-0.56(-1.86%)
Jul 28, 2009
30.01
30.34
29.54
30.10
8,741,381
-0.14(-0.46%)
Jul 27, 2009
30.33
30.44
29.92
30.24
6,078,194
+0.20(+0.67%)
Jul 24, 2009
30.05
30.28
29.65
30.04
1,704
-0.11(-0.36%)
Jul 23, 2009
28.54
30.23
28.28
30.15
12,583,813
+1.68(+5.90%)
Jul 22, 2009
28.26
28.81
27.83
28.47
7,486,265
+0.15(+0.53%)
Jul 21, 2009
28.69
29.00
27.51
28.32
10,711,736
-0.01(-0.04%)
Jul 20, 2009
27.85
28.40
27.59
28.33
8,747,377
+0.76(+2.76%)
Jul 17, 2009
27.31
27.79
27.13
27.57
6,881,032
+0.13(+0.47%)
Jul 16, 2009
26.99
27.53
26.90
27.44
6,930,596
+0.46(+1.70%)
Jul 15, 2009
25.97
26.99
25.73
26.98
9,539,659
+1.43(+5.60%)
Jul 14, 2009
25.35
25.60
25.09
25.55
4,993,696
+0.29(+1.15%)
Jul 13, 2009
24.65
25.30
24.25
25.26
7,889,608
+0.65(+2.64%)
Jul 10, 2009
24.35
24.86
24.08
24.61
5,233,014
+0.11(+0.45%)
Jul 09, 2009
24.33
24.74
24.26
24.50
8,947,533
+0.32(+1.32%)
Jul 08, 2009
24.16
24.60
23.91
24.18
8,423,509
+0.14(+0.58%)
Jul 07, 2009
25.16
25.21
24.01
24.04
9,222,692
-1.29(-5.09%)
Jul 06, 2009
24.65
25.40
24.40
25.33
6,922,256
+0.55(+2.22%)
Jul 02, 2009
25.41
25.52
24.78
24.78
6,131,155
-1.02(-3.95%)
Jul 01, 2009
25.63
26.22
25.63
25.80
5,181,523
+0.18(+0.70%)
Jun 30, 2009
26.07
26.24
25.42
25.62
8,365,767
-0.39(-1.50%)
Jun 29, 2009
25.55
26.17
25.19
26.01
7,319,607
+0.63(+2.48%)
Jun 26, 2009
25.19
25.48
25.02
25.38
9,052,029
+0.09(+0.36%)
Jun 25, 2009
24.81
25.30
24.74
25.29
8,619,128
+0.46(+1.85%)
Jun 24, 2009
24.57
25.18
24.54
24.83
8,291,634
+0.43(+1.76%)
Jun 23, 2009
24.29
24.59
24.05
24.40
7,368,470
+0.30(+1.24%)
Jun 22, 2009
24.74
24.84
24.04
24.10
9,200,931
-0.87(-3.48%)
Jun 19, 2009
25.06
25.37
24.69
24.97
10,449,693
-0.20(-0.79%)
Jun 18, 2009
24.81
25.47
24.66
25.17
7,507,543
+0.37(+1.49%)
Jun 17, 2009
25.20
25.23
24.59
24.80
10,077,398
-0.40(-1.59%)
Jun 16, 2009
26.00
26.10
25.16
25.20
8,845,635
-0.59(-2.29%)
Jun 15, 2009
26.73
27.00
25.57
25.79
10,108,702
-1.21(-4.48%)
Jun 12, 2009
27.04
27.24
26.61
27.00
7,121,153
-0.11(-0.41%)
Jun 11, 2009
26.75
27.48
26.71
27.11
9,845,928
+0.34(+1.27%)
Jun 10, 2009
27.20
27.30
26.15
26.77
9,258,393
-0.16(-0.59%)
Jun 09, 2009
26.35
27.10
26.25
26.93
8,277,947
+0.72(+2.75%)
Jun 08, 2009
26.00
26.43
25.69
26.21
14,385,961
-0.79(-2.93%)
Jun 05, 2009
28.37
28.50
26.40
27.00
20,190,010
-1.71(-5.96%)
Jun 04, 2009
28.95
29.09
28.45
28.71
9,172,298
-0.18(-0.62%)
Jun 03, 2009
29.72
29.79
28.44
28.89
9,593,898
-1.16(-3.86%)
Jun 02, 2009
29.95
30.23
29.78
30.05
8,194,788
+0.15(+0.50%)
Jun 01, 2009
28.94
30.02
28.84
29.90
9,327,764
+1.43(+5.02%)
May 29, 2009
27.92
28.51
27.71
28.47
6,958,802
+0.68(+2.45%)
May 28, 2009
27.57
28.06
26.91
27.79
7,196,089
+0.23(+0.83%)
May 27, 2009
28.22
28.49
27.45
27.56
7,508,102
-0.75(-2.65%)
May 26, 2009
27.57
28.46
27.21
28.31
7,592,806
+0.54(+1.94%)
May 22, 2009
27.49
28.18
27.29
27.77
5,649,524
+0.47(+1.72%)
May 21, 2009
27.82
27.98
26.94
27.30
9,108,291
-0.90(-3.19%)
May 20, 2009
28.54
29.95
28.10
28.20
8,132,586
-0.14(-0.49%)
May 19, 2009
28.28
28.66
28.15
28.34
6,380,648
+0.12(+0.43%)
May 18, 2009
27.16
28.25
27.16
28.22
7,785,937
+1.29(+4.79%)
May 15, 2009
26.79
27.59
26.65
26.93
9,825,023
-0.04(-0.15%)
May 14, 2009
26.74
27.65
26.74
26.97
9,671,427
+0.34(+1.28%)
May 13, 2009
27.26
27.45
26.40
26.63
10,441,661
-1.48(-5.27%)
May 12, 2009
27.86
28.42
27.45
28.11
8,884,613
+0.48(+1.74%)
May 11, 2009
28.04
28.11
27.51
27.63
9,192,774
-0.75(-2.64%)
May 08, 2009
28.28
28.60
27.30
28.38
13,068,659
+0.47(+1.68%)
May 07, 2009
28.94
29.04
27.52
27.91
11,242,512
-0.85(-2.96%)
May 06, 2009
29.48
29.66
27.97
28.76
12,301,366
-0.31(-1.07%)
May 05, 2009
29.44
29.50
28.60
29.07
8,199,240
-0.33(-1.12%)
May 04, 2009
29.30
29.45
29.13
29.40
9,534,686
+1.53(+5.49%)
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
.