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 (%)
Sep 30, 2003
40.48
41.13
39.55
40.01
3,489,900
-0.47(-1.16%)
Sep 29, 2003
40.16
40.49
39.67
40.48
3,838,300
+0.50(+1.25%)
Sep 26, 2003
39.65
40.28
39.61
39.98
4,137,800
+0.36(+0.91%)
Sep 25, 2003
40.20
40.30
39.60
39.62
3,786,700
-0.66(-1.64%)
Sep 24, 2003
41.50
41.53
39.97
40.28
5,606,300
-1.26(-3.03%)
Sep 23, 2003
41.27
41.56
41.02
41.54
2,572,500
+0.27(+0.65%)
Sep 22, 2003
41.95
41.95
41.06
41.27
4,057,300
-0.99(-2.34%)
Sep 19, 2003
42.11
42.28
41.66
42.26
4,719,000
+0.15(+0.36%)
Sep 18, 2003
42.48
43.37
41.83
42.11
5,450,300
-0.36(-0.85%)
Sep 17, 2003
42.87
43.10
42.14
42.47
6,682,700
-1.50(-3.41%)
Sep 16, 2003
43.80
44.16
43.52
43.97
3,235,800
-0.10(-0.23%)
Sep 15, 2003
44.51
45.04
44.05
44.07
2,330,100
-0.44(-0.99%)
Sep 12, 2003
43.36
44.67
43.03
44.51
4,411,100
+1.15(+2.65%)
Sep 11, 2003
43.65
43.71
42.90
43.36
4,894,600
-0.45(-1.03%)
Sep 10, 2003
44.51
44.65
43.64
43.81
3,528,400
-0.69(-1.55%)
Sep 09, 2003
44.75
44.90
44.30
44.50
2,682,700
-0.58(-1.29%)
Sep 08, 2003
44.38
45.45
44.38
45.08
3,031,500
+0.71(+1.60%)
Sep 05, 2003
44.45
44.46
43.74
44.37
2,628,300
-0.08(-0.18%)
Sep 04, 2003
44.70
44.85
44.32
44.45
2,892,200
-0.37(-0.83%)
Sep 03, 2003
45.21
45.45
44.45
44.82
3,324,300
-0.40(-0.88%)
Sep 02, 2003
44.85
45.33
44.54
45.22
2,522,600
+0.48(+1.07%)
Aug 29, 2003
44.25
44.79
44.08
44.74
1,880,800
+0.21(+0.47%)
Aug 28, 2003
44.40
44.68
43.60
44.53
1,895,100
+0.30(+0.68%)
Aug 27, 2003
44.34
44.40
44.11
44.23
1,637,200
-0.11(-0.25%)
Aug 26, 2003
43.98
44.38
43.20
44.34
2,025,800
+0.02(+0.05%)
Aug 25, 2003
44.25
44.34
43.82
44.32
1,432,900
-0.13(-0.29%)
Aug 22, 2003
45.10
45.19
44.29
44.45
2,046,500
-0.42(-0.94%)
Aug 21, 2003
45.00
45.55
44.81
44.87
2,859,100
-0.19(-0.42%)
Aug 20, 2003
44.78
45.27
44.71
45.06
3,141,900
+0.04(+0.09%)
Aug 19, 2003
44.90
45.08
44.62
45.02
3,131,000
+0.27(+0.60%)
Aug 18, 2003
43.74
44.88
43.70
44.75
3,631,300
+1.12(+2.57%)
Aug 15, 2003
44.00
44.04
43.05
43.63
1,201,400
-0.14(-0.32%)
Aug 14, 2003
43.27
44.07
43.17
43.77
2,519,500
+0.47(+1.09%)
Aug 13, 2003
43.70
43.77
43.13
43.30
2,951,900
-0.39(-0.89%)
Aug 12, 2003
43.25
43.69
43.00
43.69
2,597,800
+0.46(+1.06%)
Aug 11, 2003
43.00
43.46
42.82
43.23
2,248,400
+0.27(+0.63%)
Aug 08, 2003
42.85
43.06
42.51
42.96
1,723,300
+0.23(+0.54%)
Aug 07, 2003
42.70
42.87
42.27
42.73
2,553,100
-0.05(-0.12%)
Aug 06, 2003
42.81
43.30
42.47
42.78
2,944,400
-0.02(-0.05%)
Aug 05, 2003
43.67
43.72
42.80
42.80
3,072,100
-0.77(-1.77%)
Aug 04, 2003
43.55
43.86
42.75
43.57
2,625,100
+0.03(+0.07%)
Aug 01, 2003
44.02
44.06
43.13
43.54
2,602,500
-0.40(-0.91%)
Jul 31, 2003
44.00
44.76
43.70
43.94
4,466,700
+0.07(+0.16%)
Jul 30, 2003
43.97
44.00
43.49
43.87
2,444,400
-0.10(-0.23%)
Jul 29, 2003
44.39
45.05
43.09
43.97
4,523,900
-0.42(-0.95%)
Jul 28, 2003
44.69
45.00
44.20
44.39
4,168,400
-0.30(-0.67%)
Jul 25, 2003
43.39
44.79
43.28
44.69
3,916,600
+1.24(+2.85%)
Jul 24, 2003
43.05
44.31
42.53
43.45
4,479,200
+0.77(+1.80%)
Jul 23, 2003
43.00
43.00
42.23
42.68
2,682,200
-0.17(-0.40%)
Jul 22, 2003
41.29
42.85
41.29
42.85
2,254,300
+0.85(+2.02%)
Jul 21, 2003
42.16
42.38
41.70
42.00
2,919,100
-0.57(-1.34%)
Jul 18, 2003
41.99
42.60
41.67
42.57
2,812,700
+0.97(+2.33%)
Jul 17, 2003
41.62
42.12
41.50
41.60
2,568,000
-0.36(-0.86%)
Jul 16, 2003
42.16
42.30
41.76
41.96
1,941,700
-0.12(-0.29%)
Jul 15, 2003
42.42
43.32
42.02
42.08
2,281,600
-0.10(-0.24%)
Jul 14, 2003
42.35
42.47
42.04
42.18
2,483,600
+0.24(+0.57%)
Jul 11, 2003
41.80
42.24
41.73
41.94
1,959,000
+0.20(+0.48%)
Jul 10, 2003
42.05
42.14
41.38
41.74
2,276,800
-0.46(-1.09%)
Jul 09, 2003
41.99
42.27
41.75
42.20
2,406,900
+0.24(+0.57%)
Jul 08, 2003
42.17
42.35
41.68
41.96
2,652,200
-0.20(-0.47%)
Jul 07, 2003
41.83
42.32
41.75
42.16
2,961,100
+0.58(+1.39%)
Jul 03, 2003
41.80
42.04
41.40
41.58
1,723,400
-0.62(-1.47%)
Jul 02, 2003
41.82
42.23
41.61
42.20
2,246,400
+0.48(+1.15%)
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
.