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 (%)
Feb 27, 2009
18.55
19.21
18.29
18.76
0
-0.14(-0.74%)
Feb 26, 2009
19.67
19.85
18.86
18.90
9,422,659
-0.33(-1.72%)
Feb 25, 2009
19.57
19.82
19.07
19.23
11,145,943
-0.48(-2.44%)
Feb 24, 2009
18.42
19.80
18.42
19.71
11,952,220
+0.80(+4.23%)
Feb 23, 2009
20.52
20.60
18.83
18.91
10,144,875
-1.47(-7.21%)
Feb 20, 2009
20.50
20.73
19.83
20.38
0
-0.50(-2.39%)
Feb 19, 2009
21.40
21.75
20.75
20.88
9,722,597
-0.26(-1.23%)
Feb 18, 2009
21.49
21.54
20.88
21.14
8,068,079
-0.07(-0.33%)
Feb 17, 2009
21.91
22.00
21.18
21.21
11,237,946
-1.19(-5.31%)
Feb 13, 2009
22.91
23.08
22.35
22.40
7,381,487
-0.51(-2.23%)
Feb 12, 2009
22.45
22.94
22.02
22.91
9,671,559
-0.22(-0.95%)
Feb 11, 2009
23.81
23.81
22.75
23.13
8,548,086
-0.54(-2.28%)
Feb 10, 2009
24.65
25.43
23.44
23.67
13,605,718
-1.17(-4.71%)
Feb 09, 2009
24.52
25.19
24.17
24.84
7,073,887
+0.27(+1.10%)
Feb 06, 2009
23.83
24.74
23.65
24.57
8,546,833
+0.78(+3.28%)
Feb 05, 2009
23.26
24.04
22.68
23.79
8,040,566
+0.51(+2.19%)
Feb 04, 2009
23.50
23.98
23.16
23.28
6,592,334
-0.07(-0.30%)
Feb 03, 2009
23.27
23.46
22.60
23.35
8,552,831
+0.70(+3.09%)
Feb 02, 2009
22.70
23.22
22.37
22.65
7,980,814
-0.31(-1.35%)
Jan 30, 2009
23.83
24.03
22.80
22.96
0
-0.82(-3.45%)
Jan 29, 2009
24.39
24.40
23.71
23.78
7,189,994
-0.93(-3.76%)
Jan 28, 2009
23.70
24.80
23.50
24.71
10,526,319
+1.44(+6.19%)
Jan 27, 2009
23.38
23.66
22.11
23.27
14,178,013
+0.09(+0.39%)
Jan 26, 2009
24.90
24.90
23.09
23.18
10,476,994
-0.98(-4.06%)
Jan 23, 2009
23.54
24.44
23.10
24.16
7,390,889
+0.24(+1.00%)
Jan 22, 2009
23.96
24.42
23.37
23.92
9,540,569
-0.56(-2.29%)
Jan 21, 2009
23.63
24.52
23.30
24.48
8,026,156
+1.16(+4.97%)
Jan 20, 2009
24.79
24.83
23.27
23.32
8,757,910
-1.65(-6.61%)
Jan 16, 2009
25.08
25.41
24.36
24.97
9,564,492
+0.32(+1.30%)
Jan 15, 2009
23.73
24.93
23.17
24.65
10,719,253
+0.77(+3.22%)
Jan 14, 2009
24.75
25.13
23.76
23.88
11,540,673
-1.33(-5.28%)
Jan 13, 2009
24.87
25.48
24.76
25.21
8,478,351
+0.28(+1.12%)
Jan 12, 2009
25.34
25.62
24.73
24.93
7,445,651
-0.48(-1.89%)
Jan 09, 2009
26.08
26.08
25.28
25.41
8,109,425
-0.58(-2.23%)
Jan 08, 2009
25.82
26.03
25.51
25.99
8,932,554
+0.33(+1.29%)
Jan 07, 2009
27.03
27.16
25.45
25.66
11,989,387
-1.99(-7.20%)
Jan 06, 2009
26.69
27.98
26.55
27.65
11,085,224
+1.32(+5.01%)
Jan 05, 2009
26.12
26.69
25.82
26.33
8,112,687
+0.15(+0.57%)
Jan 02, 2009
25.42
26.28
25.20
26.18
0
+0.88(+3.48%)
Jan 01, 2009
24.98
25.39
24.75
25.30
0
+0.00(+0.00%)
Dec 31, 2008
24.98
25.39
24.75
25.30
8,019,274
+0.19(+0.76%)
Dec 30, 2008
24.71
25.27
24.59
25.11
6,639,696
+0.62(+2.53%)
Dec 29, 2008
24.95
25.05
23.98
24.49
5,139,651
-0.49(-1.96%)
Dec 26, 2008
24.90
25.02
24.60
24.98
2,693,648
+0.22(+0.89%)
Dec 24, 2008
24.61
24.98
24.55
24.76
2,461,083
+0.26(+1.06%)
Dec 23, 2008
25.12
25.64
24.40
24.50
6,871,178
-0.49(-1.96%)
Dec 22, 2008
25.29
25.53
24.39
24.99
8,529,644
-0.61(-2.38%)
Dec 19, 2008
25.60
26.82
25.22
25.60
15,113,420
-0.11(-0.43%)
Dec 18, 2008
27.25
27.45
25.53
25.71
9,792,331
-1.40(-5.16%)
Dec 17, 2008
27.17
27.90
26.90
27.11
8,302,450
-0.48(-1.74%)
Dec 16, 2008
26.42
27.64
26.22
27.59
10,102,967
+1.42(+5.43%)
Dec 15, 2008
26.86
27.10
25.65
26.17
7,268,954
-0.44(-1.65%)
Dec 12, 2008
25.50
26.75
25.06
26.61
8,748,217
+0.67(+2.58%)
Dec 11, 2008
26.29
27.08
25.70
25.94
9,019,904
-0.61(-2.30%)
Dec 10, 2008
27.05
27.10
26.01
26.55
8,753,630
+0.17(+0.64%)
Dec 09, 2008
26.04
27.10
25.75
26.38
13,227,476
+0.04(+0.15%)
Dec 08, 2008
24.86
26.53
24.61
26.34
13,127,644
+2.22(+9.20%)
Dec 05, 2008
23.22
24.24
22.50
24.12
12,696,726
+0.43(+1.82%)
Dec 04, 2008
22.35
24.54
22.31
23.69
16,201,206
+0.08(+0.34%)
Dec 03, 2008
22.84
23.79
22.50
23.61
12,703,819
+0.01(+0.04%)
Dec 02, 2008
22.62
23.68
22.26
23.60
13,185,908
+1.38(+6.21%)
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
.