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, 2009
32.64
32.81
31.74
32.14
8,256,797
-0.38(-1.17%)
Sep 29, 2009
32.79
33.20
32.50
32.52
4,136,818
-0.41(-1.25%)
Sep 28, 2009
31.94
32.95
31.94
32.93
4,488,733
+1.19(+3.75%)
Sep 25, 2009
32.21
32.39
31.55
31.74
6,281,244
-0.53(-1.64%)
Sep 24, 2009
33.20
33.42
32.13
32.27
7,097,221
-0.86(-2.60%)
Sep 23, 2009
33.57
34.16
33.10
33.13
6,158,974
-0.57(-1.69%)
Sep 22, 2009
34.08
34.59
33.50
33.70
6,833,032
-0.08(-0.24%)
Sep 21, 2009
33.33
34.09
32.87
33.78
5,959,748
+0.04(+0.12%)
Sep 18, 2009
33.88
33.94
33.37
33.74
7,122,667
+0.05(+0.15%)
Sep 17, 2009
33.84
34.50
33.50
33.69
7,297,479
+0.02(+0.05%)
Sep 16, 2009
33.30
34.21
33.28
33.67
8,015,214
+0.52(+1.57%)
Sep 15, 2009
32.36
33.32
32.08
33.15
8,066,246
+0.87(+2.70%)
Sep 14, 2009
31.74
32.28
31.38
32.28
7,957,235
+0.47(+1.48%)
Sep 11, 2009
32.16
32.39
31.63
31.81
6,988,812
-0.28(-0.87%)
Sep 10, 2009
31.10
32.09
30.75
32.09
6,801,399
+0.73(+2.33%)
Sep 09, 2009
31.28
31.60
30.75
31.36
9,102,913
-0.47(-1.48%)
Sep 08, 2009
31.92
32.24
31.63
31.83
6,058,510
+0.12(+0.38%)
Sep 04, 2009
31.61
31.80
30.92
31.71
5,347,371
+0.08(+0.25%)
Sep 03, 2009
31.26
31.63
30.96
31.63
6,028,454
+0.57(+1.84%)
Sep 02, 2009
31.00
31.33
30.53
31.06
5,631,169
+0.01(+0.03%)
Sep 01, 2009
31.80
32.60
30.91
31.05
9,548,894
-0.88(-2.76%)
Aug 31, 2009
32.16
32.33
31.67
31.93
6,772,599
-0.63(-1.93%)
Aug 28, 2009
32.64
32.95
32.10
32.56
6,544,634
+0.23(+0.71%)
Aug 27, 2009
32.38
32.70
31.48
32.33
5,843,308
-0.05(-0.15%)
Aug 26, 2009
32.18
32.90
31.97
32.38
4,669,601
-0.02(-0.06%)
Aug 25, 2009
32.53
33.19
32.26
32.40
5,317,165
+0.07(+0.22%)
Aug 24, 2009
32.90
33.19
32.20
32.33
4,604,261
-0.38(-1.16%)
Aug 21, 2009
32.10
33.00
31.99
32.71
7,761,815
+0.77(+2.41%)
Aug 20, 2009
31.90
32.03
31.54
31.94
4,801,257
+0.05(+0.16%)
Aug 19, 2009
30.85
32.29
30.54
31.89
6,810,626
+0.56(+1.79%)
Aug 18, 2009
31.09
31.51
30.98
31.33
4,888,044
+0.32(+1.03%)
Aug 17, 2009
31.63
31.78
30.81
31.01
7,808,025
-1.35(-4.17%)
Aug 14, 2009
33.29
33.36
31.77
32.36
6,524,625
-0.87(-2.62%)
Aug 13, 2009
32.75
33.26
32.30
33.23
6,907,186
+0.74(+2.28%)
Aug 12, 2009
32.48
32.83
32.01
32.49
9,595,766
-0.49(-1.49%)
Aug 11, 2009
32.33
33.17
31.88
32.98
9,961,020
+0.60(+1.85%)
Aug 10, 2009
32.76
32.76
32.12
32.38
6,092,977
-0.45(-1.37%)
Aug 07, 2009
32.89
33.07
31.95
32.83
9,381,462
+0.37(+1.14%)
Aug 06, 2009
32.30
32.75
32.19
32.46
9,077,140
+0.38(+1.18%)
Aug 05, 2009
32.22
32.35
31.51
32.08
5,799,204
+0.08(+0.25%)
Aug 04, 2009
31.73
32.33
31.61
32.00
6,742,696
+0.12(+0.38%)
Aug 03, 2009
31.36
32.08
31.01
31.88
6,677,403
+0.95(+3.07%)
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%)
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
.