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 (%)
Oct 31, 2005
42.02
42.05
41.64
41.69
5,176,200
-0.31(-0.74%)
Oct 28, 2005
41.42
42.20
41.37
42.00
5,300,800
+0.63(+1.52%)
Oct 27, 2005
41.71
42.09
41.30
41.37
5,229,100
-0.13(-0.31%)
Oct 26, 2005
41.05
42.56
40.95
41.50
10,109,500
+0.70(+1.72%)
Oct 25, 2005
40.10
41.26
40.02
40.80
14,718,700
+1.18(+2.98%)
Oct 24, 2005
38.91
39.62
38.86
39.62
4,766,500
+0.98(+2.54%)
Oct 21, 2005
39.05
39.52
38.61
38.64
5,431,000
-0.13(-0.34%)
Oct 20, 2005
38.87
39.80
38.60
38.77
6,844,700
+0.16(+0.41%)
Oct 19, 2005
37.83
38.66
37.60
38.61
5,312,800
+0.78(+2.06%)
Oct 18, 2005
37.84
38.06
37.73
37.83
3,746,600
-0.08(-0.21%)
Oct 17, 2005
38.00
38.07
37.60
37.91
3,748,900
-0.09(-0.24%)
Oct 14, 2005
38.34
38.50
37.86
38.00
3,685,900
-0.23(-0.60%)
Oct 13, 2005
38.50
38.90
37.93
38.23
5,239,600
-0.44(-1.14%)
Oct 12, 2005
38.31
38.78
38.31
38.67
4,181,600
+0.15(+0.39%)
Oct 11, 2005
38.36
38.82
38.29
38.52
4,454,900
+0.17(+0.44%)
Oct 10, 2005
37.88
38.48
37.69
38.35
5,356,100
+0.47(+1.24%)
Oct 07, 2005
37.99
38.16
37.80
37.88
3,216,500
+0.05(+0.13%)
Oct 06, 2005
38.13
38.21
37.65
37.83
4,880,200
-0.15(-0.39%)
Oct 05, 2005
38.46
38.55
37.98
37.98
2,368,900
-0.54(-1.40%)
Oct 04, 2005
38.99
39.15
38.48
38.52
3,312,200
-0.32(-0.82%)
Oct 03, 2005
39.43
39.49
38.83
38.84
4,362,300
-0.33(-0.84%)
Sep 30, 2005
38.53
39.53
38.52
39.17
4,491,500
+0.56(+1.45%)
Sep 29, 2005
38.15
38.64
37.90
38.61
4,114,900
+0.57(+1.50%)
Sep 28, 2005
38.44
38.63
37.87
38.04
5,948,300
-0.39(-1.01%)
Sep 27, 2005
38.88
39.00
38.20
38.43
4,555,200
-0.20(-0.52%)
Sep 26, 2005
39.20
39.30
38.30
38.63
4,201,800
-0.15(-0.39%)
Sep 23, 2005
38.78
39.02
38.57
38.78
4,719,900
-0.18(-0.46%)
Sep 22, 2005
39.02
39.41
38.61
38.96
5,362,900
-0.05(-0.13%)
Sep 21, 2005
39.45
39.54
38.65
39.01
6,746,200
-0.44(-1.12%)
Sep 20, 2005
40.46
40.74
39.31
39.45
5,736,400
-0.85(-2.11%)
Sep 19, 2005
40.55
40.79
40.10
40.30
4,128,200
-0.21(-0.52%)
Sep 16, 2005
40.35
40.87
40.29
40.51
7,925,400
+0.41(+1.02%)
Sep 15, 2005
40.18
40.29
39.88
40.10
3,076,600
+0.02(+0.05%)
Sep 14, 2005
39.79
40.60
39.70
40.08
5,959,600
+0.33(+0.83%)
Sep 13, 2005
40.12
40.25
39.65
39.75
4,283,200
-0.35(-0.87%)
Sep 12, 2005
40.00
40.30
39.85
40.10
5,346,100
+0.26(+0.65%)
Sep 09, 2005
39.85
39.94
39.50
39.84
3,643,900
+0.24(+0.61%)
Sep 08, 2005
39.65
39.82
39.39
39.60
4,015,000
-0.18(-0.45%)
Sep 07, 2005
39.50
40.07
39.45
39.78
6,092,100
+0.30(+0.76%)
Sep 06, 2005
38.97
39.51
38.97
39.48
4,628,800
+0.63(+1.62%)
Sep 02, 2005
39.62
39.62
38.66
38.85
5,142,200
-0.56(-1.42%)
Sep 01, 2005
39.87
40.08
39.32
39.41
6,542,200
-0.16(-0.40%)
Aug 31, 2005
39.41
39.60
39.20
39.57
4,457,200
+0.16(+0.41%)
Aug 30, 2005
39.55
39.68
39.17
39.41
4,811,800
-0.31(-0.78%)
Aug 29, 2005
39.63
40.06
39.22
39.72
3,528,600
-0.02(-0.05%)
Aug 26, 2005
40.04
40.10
39.65
39.74
3,679,600
-0.27(-0.67%)
Aug 25, 2005
40.00
40.07
39.81
40.01
3,975,500
+0.01(+0.02%)
Aug 24, 2005
40.38
40.50
39.93
40.00
3,271,300
-0.38(-0.94%)
Aug 23, 2005
40.69
40.76
40.36
40.38
3,807,000
-0.18(-0.44%)
Aug 22, 2005
40.96
41.34
40.54
40.56
3,584,900
-0.17(-0.42%)
Aug 19, 2005
41.12
41.40
40.73
40.73
2,755,600
-0.10(-0.24%)
Aug 18, 2005
41.01
41.48
40.80
40.83
2,834,000
-0.14(-0.34%)
Aug 17, 2005
40.89
41.52
40.75
40.97
3,354,300
+0.15(+0.37%)
Aug 16, 2005
41.58
41.63
40.77
40.82
3,602,700
-0.69(-1.66%)
Aug 15, 2005
41.38
41.67
41.10
41.51
2,599,700
+0.16(+0.39%)
Aug 12, 2005
41.75
41.80
41.05
41.35
5,181,200
-0.44(-1.05%)
Aug 11, 2005
42.29
42.52
41.56
41.79
5,657,500
-0.72(-1.69%)
Aug 10, 2005
42.87
43.10
42.41
42.51
3,868,000
-0.11(-0.26%)
Aug 09, 2005
42.40
42.80
42.40
42.62
3,002,800
+0.38(+0.90%)
Aug 08, 2005
42.94
43.07
42.24
42.24
3,185,100
-0.47(-1.10%)
Aug 05, 2005
43.00
43.10
42.62
42.71
3,384,900
-0.29(-0.67%)
Aug 04, 2005
43.06
43.40
42.86
43.00
4,168,500
-0.05(-0.12%)
Aug 03, 2005
43.00
43.17
42.60
43.05
3,089,300
+0.02(+0.05%)
Aug 02, 2005
42.49
43.10
42.44
43.03
4,648,100
+0.75(+1.77%)
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
.