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 30, 2009
28.41
29.05
27.75
27.90
11,978,960
-0.12(-0.43%)
Apr 29, 2009
27.81
28.48
27.81
28.02
7,795,256
+0.51(+1.85%)
Apr 28, 2009
27.11
27.94
26.95
27.51
10,391,048
+0.01(+0.04%)
Apr 27, 2009
28.41
28.45
27.16
27.50
9,871,503
-1.28(-4.45%)
Apr 24, 2009
27.84
29.00
27.57
28.78
10,642,058
+1.32(+4.81%)
Apr 23, 2009
27.52
27.73
26.50
27.46
9,567,573
-0.28(-1.01%)
Apr 22, 2009
27.52
28.86
27.50
27.74
10,844,398
-0.25(-0.89%)
Apr 21, 2009
25.94
28.16
25.52
27.99
13,610,850
+1.25(+4.67%)
Apr 20, 2009
27.94
28.15
26.66
26.74
16,389,623
-1.68(-5.91%)
Apr 17, 2009
28.30
28.60
27.92
28.42
12,372,594
+0.08(+0.28%)
Apr 16, 2009
27.47
28.54
26.70
28.34
11,619,064
+0.94(+3.43%)
Apr 15, 2009
26.57
27.43
26.17
27.40
8,446,852
+0.75(+2.81%)
Apr 14, 2009
26.64
27.05
26.12
26.65
10,043,525
-0.16(-0.60%)
Apr 13, 2009
26.18
27.15
25.99
26.81
6,846,788
+0.33(+1.25%)
Apr 09, 2009
25.59
26.53
25.44
26.48
7,777,766
+1.56(+6.26%)
Apr 08, 2009
24.39
25.11
24.22
24.92
5,760,397
+0.60(+2.47%)
Apr 07, 2009
25.01
25.20
24.04
24.32
9,251,329
-1.12(-4.40%)
Apr 06, 2009
25.71
25.77
25.20
25.44
9,243,383
-0.53(-2.04%)
Apr 03, 2009
25.19
26.03
24.86
25.97
9,251,447
+0.74(+2.93%)
Apr 02, 2009
23.90
25.59
23.90
25.23
15,772,421
+1.79(+7.64%)
Apr 01, 2009
21.76
23.65
21.62
23.44
10,310,107
+1.11(+4.97%)
Mar 31, 2009
22.03
22.61
21.90
22.33
8,193,892
+0.40(+1.82%)
Mar 30, 2009
22.39
22.42
21.51
21.93
8,516,219
-1.55(-6.60%)
Mar 26, 2009
22.99
23.74
22.87
23.48
9,844,075
+0.62(+2.71%)
Mar 25, 2009
22.89
23.71
22.05
22.86
10,378,701
+0.10(+0.44%)
Mar 24, 2009
22.04
23.12
21.92
22.76
9,132,524
+0.43(+1.93%)
Mar 23, 2009
21.60
22.36
21.52
22.33
9,382,131
+1.67(+8.08%)
Mar 20, 2009
21.53
21.63
20.47
20.66
9,362,911
-0.95(-4.40%)
Mar 19, 2009
21.74
22.22
21.38
21.61
10,289,338
+0.09(+0.42%)
Mar 18, 2009
20.48
21.68
20.40
21.52
8,763,698
+0.94(+4.57%)
Mar 17, 2009
20.26
20.58
20.03
20.58
7,103,967
+0.32(+1.58%)
Mar 16, 2009
19.67
20.99
19.55
20.26
10,856,003
+0.77(+3.95%)
Mar 13, 2009
19.19
19.58
18.91
19.49
0
+0.43(+2.26%)
Mar 12, 2009
18.34
19.10
17.86
19.06
7,947,501
+0.71(+3.87%)
Mar 11, 2009
18.05
18.55
17.79
18.35
10,505,461
+0.48(+2.69%)
Mar 10, 2009
16.54
17.93
16.29
17.87
14,130,629
+1.73(+10.72%)
Mar 09, 2009
16.70
16.89
16.05
16.14
12,855,173
-0.73(-4.33%)
Mar 06, 2009
17.18
17.60
16.46
16.87
0
-0.10(-0.59%)
Mar 05, 2009
17.78
17.83
16.79
16.97
10,225,027
-1.24(-6.81%)
Mar 04, 2009
17.74
18.50
17.69
18.21
9,991,806
+0.77(+4.42%)
Mar 02, 2009
17.73
18.61
17.39
17.44
11,977,353
-1.32(-7.04%)
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%)
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
.