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 (%)
Apr 29, 2005
46.40
47.31
46.26
47.11
4,096,000
+1.15(+2.50%)
Apr 28, 2005
46.48
46.94
45.80
45.96
3,666,800
-0.51(-1.10%)
Apr 27, 2005
46.70
46.92
46.01
46.47
5,176,800
-0.56(-1.19%)
Apr 26, 2005
48.20
48.44
46.95
47.03
4,563,600
-1.55(-3.19%)
Apr 25, 2005
48.15
48.85
48.05
48.58
2,668,700
+0.48(+1.00%)
Apr 22, 2005
48.07
48.55
47.61
48.10
3,280,100
-0.34(-0.70%)
Apr 21, 2005
48.10
48.56
47.52
48.44
3,098,600
+1.19(+2.52%)
Apr 20, 2005
48.16
48.24
47.25
47.25
3,620,700
-0.88(-1.83%)
Apr 19, 2005
47.66
48.65
47.60
48.13
4,421,600
+0.93(+1.97%)
Apr 18, 2005
46.60
47.47
46.15
47.20
3,734,800
+0.65(+1.40%)
Apr 15, 2005
46.98
47.56
46.38
46.55
5,440,200
-0.81(-1.71%)
Apr 14, 2005
48.63
48.64
46.96
47.36
6,811,000
-1.33(-2.73%)
Apr 13, 2005
49.95
49.98
48.41
48.69
4,761,400
-1.36(-2.72%)
Apr 12, 2005
50.13
50.38
49.20
50.05
6,157,500
-0.33(-0.66%)
Apr 11, 2005
50.71
50.83
50.27
50.38
1,774,900
-0.32(-0.63%)
Apr 08, 2005
51.54
51.58
50.68
50.70
1,976,000
-0.84(-1.63%)
Apr 07, 2005
50.90
51.66
50.70
51.54
2,362,400
+0.59(+1.16%)
Apr 06, 2005
51.06
51.38
50.88
50.95
2,183,500
+0.18(+0.35%)
Apr 05, 2005
50.40
50.94
50.16
50.77
2,742,200
+0.34(+0.67%)
Apr 04, 2005
50.66
50.71
50.20
50.43
3,654,500
-0.40(-0.79%)
Apr 01, 2005
51.52
51.88
50.62
50.83
3,748,400
-0.41(-0.80%)
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%)
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
.