Skip to main content

Eastman Chemical (NY: EMN )

99.00 -0.26 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 65.16 65.46 64.88 65.42 1,629,657 +0.17(+0.26%)
May 29, 2014 64.29 65.43 63.98 65.24 1,216,741 +1.10(+1.71%)
May 28, 2014 63.82 64.56 63.80 64.15 899,497 +0.33(+0.51%)
May 27, 2014 64.17 64.85 63.53 63.82 1,539,458 -0.14(-0.22%)
May 23, 2014 63.23 63.96 63.96 63.96 1,286,222 +0.86(+1.36%)
May 22, 2014 62.87 63.34 62.76 63.10 869,377 +0.12(+0.19%)
May 21, 2014 63.04 63.78 62.95 62.98 2,283,619 +0.18(+0.28%)
May 20, 2014 63.38 63.93 62.75 62.81 1,503,192 -0.61(-0.96%)
May 19, 2014 62.46 64.18 62.16 63.41 1,643,907 +1.02(+1.64%)
May 16, 2014 62.09 62.41 61.60 62.39 1,888,040 +0.19(+0.31%)
May 15, 2014 63.37 63.55 61.98 62.20 1,976,239 -1.27(-2.00%)
May 14, 2014 63.65 63.94 63.28 63.47 1,059,302 +0.02(+0.04%)
May 13, 2014 64.14 64.34 63.35 63.44 1,133,392 -0.53(-0.83%)
May 12, 2014 63.87 64.07 63.52 63.98 1,517,518 +0.37(+0.58%)
May 09, 2014 63.15 63.70 62.58 63.61 1,574,078 +0.37(+0.59%)
May 08, 2014 63.96 64.64 62.92 63.24 1,499,357 -0.81(-1.26%)
May 07, 2014 63.59 64.10 63.04 64.04 1,076,847 +0.73(+1.16%)
May 06, 2014 63.60 63.79 63.02 63.31 1,291,798 -0.36(-0.56%)
May 05, 2014 63.49 63.90 63.15 63.67 1,649,036 +0.04(+0.07%)
May 02, 2014 63.78 64.44 63.47 63.62 1,196,011 -0.10(-0.16%)
May 01, 2014 64.51 64.72 63.58 63.73 1,413,393 -0.88(-1.37%)
Apr 30, 2014 63.75 64.64 63.75 64.61 1,674,449 +0.73(+1.14%)
Apr 29, 2014 62.92 64.14 62.92 63.88 2,113,149 +1.00(+1.59%)
Apr 28, 2014 62.98 63.74 62.15 62.88 2,046,298 +0.36(+0.57%)
Apr 25, 2014 62.27 63.52 61.14 62.52 4,083,133 -2.19(-3.38%)
Apr 24, 2014 66.10 66.10 64.38 64.71 2,505,878 -0.94(-1.43%)
Apr 23, 2014 65.76 66.02 65.36 65.65 1,400,761 +0.01(+0.02%)
Apr 22, 2014 65.27 66.00 64.94 65.64 1,249,438 +0.67(+1.04%)
Apr 21, 2014 65.64 65.64 64.58 64.96 1,872,049 -0.69(-1.05%)
Apr 17, 2014 65.41 65.65 65.65 65.65 1,982,830 +0.11(+0.17%)
Apr 16, 2014 64.65 65.59 64.58 65.54 2,684,238 +1.61(+2.52%)
Apr 15, 2014 63.26 64.09 63.11 63.93 1,788,952 +0.85(+1.35%)
Apr 14, 2014 63.03 63.36 62.65 63.08 1,585,411 +0.33(+0.53%)
Apr 11, 2014 62.08 63.02 62.08 62.75 2,546,901 +0.40(+0.64%)
Apr 10, 2014 64.10 64.22 62.32 62.35 1,315,486 -1.66(-2.59%)
Apr 09, 2014 63.09 64.05 62.64 64.01 1,507,350 +1.24(+1.97%)
Apr 08, 2014 62.78 63.34 62.55 62.77 1,263,239 +0.03(+0.05%)
Apr 07, 2014 63.98 64.01 62.33 62.74 1,125,912 -1.38(-2.15%)
Apr 04, 2014 65.16 65.33 63.69 64.12 1,564,474 -0.50(-0.77%)
Apr 03, 2014 64.90 65.62 64.29 64.61 1,305,180 -0.13(-0.21%)
Apr 02, 2014 63.92 64.83 63.84 64.75 1,361,894 +0.92(+1.44%)
Apr 01, 2014 63.96 64.77 63.26 63.83 2,006,020 -0.07(-0.10%)
Mar 31, 2014 63.74 64.08 63.49 63.90 1,167,538 +0.45(+0.71%)
Mar 28, 2014 62.69 63.52 62.58 63.44 992,060 +0.90(+1.43%)
Mar 27, 2014 62.52 62.90 62.00 62.55 1,807,305 +0.06(+0.09%)
Mar 26, 2014 63.74 63.90 62.48 62.49 1,366,295 -1.11(-1.75%)
Mar 25, 2014 63.46 63.96 63.06 63.60 1,169,441 +0.39(+0.61%)
Mar 24, 2014 63.87 64.31 62.98 63.21 1,292,036 -0.59(-0.92%)
Mar 21, 2014 63.82 64.37 63.33 63.80 3,216,502 +0.43(+0.68%)
Mar 20, 2014 62.51 63.42 62.49 63.37 1,345,792 +0.72(+1.15%)
Mar 19, 2014 62.98 63.51 62.30 62.65 1,156,412 -0.28(-0.45%)
Mar 18, 2014 62.75 63.16 62.69 62.93 1,155,788 +0.25(+0.40%)
Mar 17, 2014 62.56 63.00 62.20 62.68 1,579,909 +0.64(+1.04%)
Mar 14, 2014 62.57 63.15 61.93 62.04 2,407,722 -0.56(-0.89%)
Mar 13, 2014 63.46 63.87 62.27 62.59 2,515,467 -0.71(-1.12%)
Mar 12, 2014 63.54 63.74 63.00 63.30 2,641,307 -0.54(-0.85%)
Mar 11, 2014 64.63 64.63 63.69 63.84 2,654,030 -0.61(-0.95%)
Mar 10, 2014 64.49 64.99 63.78 64.46 2,039,719 -0.16(-0.25%)
Mar 07, 2014 65.10 65.19 64.22 64.62 1,943,455 -0.32(-0.49%)
Mar 06, 2014 64.80 65.62 64.74 64.94 1,778,212 +0.47(+0.73%)
Mar 05, 2014 64.66 64.80 64.15 64.46 1,724,596 -0.15(-0.24%)
Mar 04, 2014 65.12 65.17 64.58 64.62 2,031,099 +0.28(+0.44%)
Mar 03, 2014 63.88 64.87 63.76 64.34 2,270,664 -0.20(-0.31%)
Feb 28, 2014 64.26 65.06 63.98 64.54 2,366,171 +0.46(+0.71%)
Feb 27, 2014 63.19 64.09 63.19 64.08 2,460,821 +0.67(+1.06%)
Feb 26, 2014 63.30 63.85 62.97 63.41 2,405,149 +0.09(+0.14%)
Feb 25, 2014 62.03 63.59 61.98 63.32 2,921,546 +1.25(+2.01%)
Feb 24, 2014 62.03 62.83 62.01 62.07 2,314,149 -0.18(-0.30%)
Feb 21, 2014 61.93 62.52 61.55 62.26 2,688,790 +1.13(+1.85%)
Feb 20, 2014 60.60 61.16 59.79 61.13 1,731,637 +0.56(+0.93%)
Feb 19, 2014 61.14 61.55 60.49 60.57 2,145,552 -0.57(-0.93%)
Feb 18, 2014 61.38 61.39 60.75 61.13 1,585,480 -0.01(-0.02%)
Feb 14, 2014 60.71 61.15 61.15 61.15 1,164,105 +0.27(+0.44%)
Feb 13, 2014 60.03 61.34 59.79 60.88 2,500,699 +0.61(+1.02%)
Feb 12, 2014 58.98 60.43 58.94 60.27 2,344,523 +1.36(+2.31%)
Feb 11, 2014 59.05 59.41 58.69 58.91 2,328,310 -0.26(-0.44%)
Feb 10, 2014 58.37 59.30 58.29 59.17 2,166,607 +0.74(+1.26%)
Feb 07, 2014 57.98 58.54 57.73 58.43 1,999,943 +0.77(+1.33%)
Feb 06, 2014 57.47 58.09 57.27 57.67 2,180,050 +0.22(+0.39%)
Feb 05, 2014 56.70 57.64 56.13 57.44 2,933,081 +0.61(+1.06%)
Feb 04, 2014 56.53 57.11 55.83 56.84 2,388,103 +0.66(+1.17%)
Feb 03, 2014 57.66 57.98 56.12 56.18 2,808,884 -1.37(-2.37%)
Jan 31, 2014 56.99 58.88 56.28 57.55 4,726,854 +1.47(+2.62%)
Jan 30, 2014 55.41 56.26 55.08 56.08 3,051,481 +0.94(+1.71%)
Jan 29, 2014 55.30 56.15 54.99 55.13 2,619,126 -0.39(-0.70%)
Jan 28, 2014 54.99 55.83 54.85 55.52 2,691,104 +0.62(+1.13%)
Jan 27, 2014 55.14 55.49 53.89 54.90 3,233,459 -0.18(-0.33%)
Jan 24, 2014 55.61 55.97 55.01 55.09 4,007,705 -1.16(-2.06%)
Jan 23, 2014 56.85 56.85 55.24 56.25 4,281,043 -1.22(-2.12%)
Jan 22, 2014 58.79 58.87 56.97 57.47 4,266,471 -1.32(-2.25%)
Jan 21, 2014 59.53 59.98 58.67 58.79 3,135,948 -0.18(-0.30%)
Jan 17, 2014 58.79 58.96 58.96 58.96 1,387,227 +0.04(+0.06%)
Jan 16, 2014 58.85 59.27 58.65 58.93 1,102,523 +0.01(+0.03%)
Jan 15, 2014 58.53 59.19 58.55 58.91 1,872,035 +0.38(+0.66%)
Jan 14, 2014 57.81 58.71 57.81 58.53 1,464,098 +0.83(+1.43%)
Jan 13, 2014 58.40 58.73 57.57 57.70 1,450,169 -0.93(-1.59%)
Jan 10, 2014 58.99 59.37 58.51 58.63 1,318,284 +0.10(+0.16%)
Jan 09, 2014 58.68 59.05 58.28 58.54 1,416,082 +0.07(+0.13%)
Jan 08, 2014 58.41 58.67 57.69 58.46 2,416,066 -0.18(-0.31%)
Jan 07, 2014 58.86 59.03 58.48 58.65 1,954,411 -0.23(-0.39%)
Jan 06, 2014 59.61 59.75 58.48 58.88 1,741,242 -0.30(-0.51%)
Jan 03, 2014 59.39 59.74 59.14 59.18 1,275,754 -0.08(-0.14%)
Jan 02, 2014 59.28 59.44 58.96 59.26 2,184,274 -0.31(-0.52%)
Dec 31, 2013 58.96 59.57 59.57 59.57 2,970,210 +0.59(+1.00%)
Dec 30, 2013 58.31 59.00 58.23 58.98 2,096,938 +0.62(+1.06%)
Dec 27, 2013 58.31 58.64 58.22 58.36 1,136,871 +0.07(+0.11%)
Dec 26, 2013 57.80 58.34 57.80 58.29 2,230,676 +0.55(+0.96%)
Dec 24, 2013 56.85 57.75 56.85 57.74 1,440,826 +0.86(+1.52%)
Dec 23, 2013 56.47 56.95 56.18 56.88 2,183,553 +0.83(+1.48%)
Dec 20, 2013 55.66 56.57 55.54 56.05 5,311,138 +0.68(+1.23%)
Dec 19, 2013 55.04 55.68 54.90 55.37 3,843,723 +0.27(+0.50%)
Dec 18, 2013 54.68 55.24 54.07 55.10 2,725,764 +0.45(+0.82%)
Dec 17, 2013 54.44 54.82 54.11 54.65 4,617,671 +0.44(+0.82%)
Dec 16, 2013 54.08 54.64 54.04 54.20 2,140,426 +0.56(+1.05%)
Dec 13, 2013 55.01 55.02 53.61 53.64 3,727,282 -0.88(-1.61%)
Dec 12, 2013 54.70 55.02 54.48 54.52 2,615,343 -0.25(-0.46%)
Dec 11, 2013 55.47 55.47 54.69 54.77 2,265,719 -0.56(-1.01%)
Dec 10, 2013 55.28 55.66 55.12 55.33 2,009,514 -0.04(-0.07%)
Dec 09, 2013 56.00 56.01 55.21 55.37 1,980,777 -0.62(-1.12%)
Dec 06, 2013 55.47 56.25 55.18 55.99 1,798,204 +1.40(+2.56%)
Dec 05, 2013 54.59 55.23 54.46 54.60 1,838,301 -0.20(-0.36%)
Dec 04, 2013 54.95 55.40 54.46 54.79 1,884,614 -0.62(-1.13%)
Dec 03, 2013 55.87 56.20 55.14 55.42 1,501,791 -0.76(-1.35%)
Dec 02, 2013 56.73 57.18 56.11 56.17 1,672,060 -0.42(-0.74%)
Nov 29, 2013 56.45 56.95 56.45 56.59 642,341 +0.29(+0.51%)
Nov 27, 2013 55.71 56.45 55.52 56.31 1,213,522 +0.87(+1.58%)
Nov 26, 2013 55.45 56.18 55.37 55.43 1,738,670 -0.32(-0.58%)
Nov 25, 2013 56.21 56.31 55.66 55.76 1,437,506 -0.40(-0.71%)
Nov 22, 2013 56.31 56.48 56.01 56.15 1,727,592 -0.01(-0.03%)
Nov 21, 2013 55.98 56.35 55.62 56.17 1,237,184 +0.43(+0.76%)
Nov 20, 2013 56.47 56.48 55.62 55.74 1,728,716 -0.59(-1.04%)
Nov 19, 2013 57.17 57.27 56.00 56.33 2,404,639 -0.87(-1.53%)
Nov 18, 2013 57.86 58.03 57.04 57.20 1,807,537 -0.62(-1.08%)
Nov 15, 2013 58.17 58.60 57.70 57.83 1,703,994 -0.39(-0.67%)
Nov 14, 2013 58.67 58.85 57.95 58.22 2,165,389 -0.35(-0.60%)
Nov 13, 2013 57.86 58.72 57.81 58.57 1,226,358 +0.48(+0.82%)
Nov 12, 2013 57.88 58.54 57.70 58.09 1,204,790 +0.04(+0.08%)
Nov 11, 2013 58.00 58.18 57.65 58.05 1,012,737 -0.07(-0.13%)
Nov 08, 2013 56.74 58.15 56.65 58.12 2,959,297 +1.69(+2.99%)
Nov 07, 2013 57.52 57.81 56.37 56.43 2,635,786 -0.82(-1.42%)
Nov 06, 2013 57.28 57.94 56.90 57.25 1,592,115 +0.14(+0.24%)
Nov 05, 2013 56.97 57.39 56.71 57.11 1,025,741 +0.03(+0.05%)
Nov 04, 2013 57.57 57.68 56.67 57.08 1,562,085 -0.39(-0.68%)
Nov 01, 2013 58.04 58.10 56.94 57.47 1,514,607 -0.42(-0.72%)
Oct 31, 2013 57.51 58.34 57.39 57.89 2,191,253 +0.29(+0.51%)
Oct 30, 2013 57.80 58.46 57.11 57.59 2,107,002 -0.04(-0.06%)
Oct 29, 2013 56.40 57.69 56.13 57.63 3,498,027 +1.60(+2.86%)
Oct 28, 2013 57.22 57.23 55.62 56.03 5,287,434 -1.23(-2.16%)
Oct 25, 2013 56.80 58.07 55.93 57.26 10,317,184 -3.12(-5.16%)
Oct 24, 2013 60.61 60.69 59.93 60.38 2,205,995 -0.31(-0.51%)
Oct 23, 2013 60.21 60.95 60.07 60.69 1,731,574 +0.04(+0.06%)
Oct 22, 2013 59.95 60.81 59.65 60.65 1,664,732 +0.98(+1.64%)
Oct 21, 2013 60.19 60.59 59.35 59.67 1,405,678 -0.29(-0.48%)
Oct 18, 2013 60.00 60.25 59.41 59.96 1,376,427 +0.11(+0.18%)
Oct 17, 2013 58.92 59.91 58.89 59.85 1,128,118 +0.87(+1.47%)
Oct 16, 2013 58.69 59.37 58.43 58.98 1,970,820 +0.70(+1.20%)
Oct 15, 2013 57.39 58.89 57.37 58.28 4,128,978 +0.75(+1.30%)
Oct 14, 2013 56.77 57.57 56.49 57.53 1,220,440 +0.24(+0.42%)
Oct 11, 2013 57.06 57.32 56.87 57.29 1,415,266 +0.07(+0.13%)
Oct 10, 2013 56.83 57.49 56.37 57.22 1,427,218 +1.09(+1.94%)
Oct 09, 2013 55.99 56.77 55.22 56.13 2,435,657 +0.32(+0.57%)
Oct 08, 2013 56.99 56.99 55.74 55.81 2,961,126 -1.31(-2.29%)
Oct 07, 2013 58.08 58.21 57.08 57.12 2,019,046 -1.66(-2.82%)
Oct 04, 2013 57.27 58.85 56.93 58.78 2,048,167 +1.45(+2.52%)
Oct 03, 2013 57.64 57.80 56.23 57.34 1,801,588 -0.58(-1.00%)
Oct 02, 2013 57.78 57.93 56.76 57.92 2,633,779 -0.44(-0.76%)
Oct 01, 2013 57.20 58.37 57.16 58.36 2,513,712 +1.12(+1.96%)
Sep 30, 2013 56.42 57.51 56.29 57.23 1,339,780 +0.15(+0.26%)
Sep 27, 2013 57.31 57.52 57.00 57.09 1,512,115 -0.38(-0.66%)
Sep 26, 2013 56.39 57.62 56.34 57.47 1,751,148 +1.09(+1.93%)
Sep 25, 2013 56.62 56.73 56.00 56.38 1,350,843 -0.31(-0.54%)
Sep 24, 2013 56.83 57.21 56.14 56.69 1,681,477 -0.29(-0.50%)
Sep 23, 2013 57.67 57.70 56.80 56.98 1,530,800 -0.72(-1.25%)
Sep 20, 2013 58.18 58.61 57.67 57.70 2,131,360 -0.49(-0.85%)
Sep 19, 2013 58.20 58.83 57.99 58.19 1,827,626 +0.31(+0.53%)
Sep 18, 2013 56.70 58.06 56.31 57.88 2,067,492 +1.04(+1.82%)
Sep 17, 2013 56.10 56.86 55.98 56.84 2,681,932 +0.79(+1.40%)
Sep 16, 2013 56.66 57.06 55.84 56.06 6,945,927 -0.15(-0.26%)
Sep 13, 2013 57.14 57.21 56.03 56.20 2,186,134 -0.85(-1.49%)
Sep 12, 2013 57.70 57.77 56.66 57.06 1,402,417 -0.56(-0.97%)
Sep 11, 2013 57.09 57.71 56.99 57.62 1,859,100 +0.71(+1.25%)
Sep 10, 2013 57.12 57.38 56.43 56.90 2,174,558 +0.34(+0.60%)
Sep 09, 2013 56.49 57.00 56.17 56.57 1,519,338 +0.30(+0.53%)
Sep 06, 2013 56.33 56.62 55.45 56.27 1,880,791 +0.07(+0.12%)
Sep 05, 2013 56.35 56.45 56.10 56.20 821,093 -0.07(-0.12%)
Sep 04, 2013 56.17 56.46 55.43 56.27 1,586,011 +0.02(+0.04%)
Sep 03, 2013 56.50 57.34 55.64 56.24 2,125,501 +0.62(+1.12%)
Aug 30, 2013 56.02 56.19 55.45 55.62 1,616,427 -0.33(-0.59%)
Aug 29, 2013 55.02 56.39 54.71 55.95 1,774,551 +0.88(+1.59%)
Aug 28, 2013 55.61 55.68 54.82 55.07 3,140,094 -0.46(-0.83%)
Aug 27, 2013 56.36 56.67 55.45 55.53 2,542,725 -1.75(-3.05%)
Aug 26, 2013 58.34 58.61 57.26 57.28 1,966,625 -1.02(-1.76%)
Aug 23, 2013 58.21 58.40 57.63 58.31 655,803 +0.16(+0.28%)
Aug 22, 2013 57.45 58.34 57.33 58.15 682,115 +0.81(+1.42%)
Aug 21, 2013 57.26 58.04 57.15 57.33 1,128,632 -0.10(-0.18%)
Aug 20, 2013 57.11 57.89 56.93 57.44 824,258 +0.37(+0.64%)
Aug 19, 2013 56.99 58.06 56.80 57.07 1,492,055 +0.10(+0.17%)
Aug 16, 2013 56.84 57.44 56.25 56.98 2,234,344 -0.34(-0.59%)
Aug 15, 2013 58.20 58.21 56.45 57.31 2,107,575 -1.28(-2.19%)
Aug 14, 2013 58.86 59.22 58.45 58.59 1,179,528 -0.42(-0.71%)
Aug 13, 2013 58.18 59.19 57.96 59.01 1,721,663 +0.98(+1.69%)
Aug 12, 2013 58.20 58.60 57.91 58.03 1,566,806 -0.57(-0.97%)
Aug 09, 2013 59.06 59.97 58.51 58.60 1,836,594 -0.29(-0.50%)
Aug 08, 2013 59.53 60.01 58.86 58.89 1,884,582 -0.34(-0.58%)
Aug 07, 2013 59.08 59.41 58.51 59.24 1,707,074 +0.01(+0.02%)
Aug 06, 2013 60.36 60.50 58.98 59.22 2,122,704 -1.15(-1.90%)
Aug 05, 2013 60.62 60.68 60.01 60.37 1,450,860 +0.06(+0.10%)
Aug 02, 2013 60.13 60.35 59.22 60.31 2,141,961 +0.08(+0.13%)
Aug 01, 2013 59.11 60.56 59.11 60.23 2,110,070 +1.37(+2.33%)
Jul 31, 2013 58.30 59.60 57.93 58.86 2,447,494 +0.50(+0.85%)
Jul 30, 2013 58.23 59.50 56.72 58.37 4,801,721 +3.45(+6.29%)
Jul 29, 2013 54.37 55.15 54.30 54.91 1,624,154 +0.64(+1.17%)
Jul 26, 2013 54.98 55.01 53.80 54.27 1,207,098 -0.96(-1.74%)
Jul 25, 2013 54.70 55.59 54.68 55.23 1,452,555 +0.31(+0.57%)
Jul 24, 2013 55.50 55.62 54.30 54.92 1,164,215 -0.56(-1.02%)
Jul 23, 2013 55.53 55.72 55.07 55.48 1,010,108 +0.15(+0.26%)
Jul 22, 2013 55.62 55.88 55.18 55.34 1,063,515 -0.07(-0.13%)
Jul 19, 2013 54.87 55.53 54.47 55.41 1,325,931 +0.61(+1.12%)
Jul 18, 2013 55.14 55.77 54.69 54.79 1,687,114 -0.22(-0.39%)
Jul 17, 2013 54.16 55.25 54.16 55.01 1,956,187 +1.15(+2.14%)
Jul 16, 2013 54.53 54.66 53.62 53.86 1,420,353 -0.45(-0.82%)
Jul 15, 2013 54.04 54.70 54.03 54.30 1,285,622 +0.18(+0.32%)
Jul 12, 2013 54.08 54.14 53.60 54.13 1,024,699 -0.01(-0.01%)
Jul 11, 2013 54.39 54.56 53.81 54.14 1,471,370 +0.71(+1.33%)
Jul 10, 2013 53.73 53.99 52.97 53.43 1,538,106 -0.31(-0.59%)
Jul 09, 2013 53.46 54.23 53.21 53.74 2,075,237 +0.53(+0.99%)
Jul 08, 2013 53.00 53.30 52.64 53.21 1,588,140 +0.51(+0.97%)
Jul 05, 2013 52.58 52.99 52.03 52.70 987,484 +0.72(+1.38%)
Jul 03, 2013 51.62 52.10 51.35 51.98 774,868 +0.23(+0.45%)
Jul 02, 2013 52.23 52.89 51.22 51.75 1,922,803 -0.49(-0.94%)
Jul 01, 2013 51.49 52.80 51.05 52.24 2,224,461 +1.00(+1.96%)
Jun 28, 2013 52.56 52.94 51.20 51.24 3,336,716 -1.47(-2.79%)
Jun 27, 2013 53.12 53.30 52.64 52.71 1,166,300 -0.04(-0.08%)
Jun 26, 2013 51.76 52.94 51.69 52.75 2,070,466 +1.28(+2.49%)
Jun 25, 2013 51.83 52.09 51.09 51.47 1,426,259 +0.24(+0.47%)
Jun 24, 2013 50.62 51.53 49.79 51.23 2,526,535 -0.58(-1.12%)
Jun 21, 2013 51.96 52.09 50.83 51.81 2,179,695 +0.24(+0.47%)
Jun 20, 2013 52.26 52.67 51.31 51.57 2,106,698 -1.37(-2.59%)
Jun 19, 2013 53.54 53.78 52.92 52.94 1,235,428 -0.67(-1.26%)
Jun 18, 2013 53.04 54.05 52.90 53.61 2,090,336 +0.72(+1.37%)
Jun 17, 2013 53.42 53.42 52.56 52.88 2,108,806 +0.91(+1.75%)
Jun 14, 2013 51.97 52.42 51.86 51.98 1,598,793 -0.25(-0.48%)
Jun 13, 2013 50.11 52.37 50.00 52.23 1,687,360 +1.93(+3.84%)
Jun 12, 2013 51.20 51.22 50.18 50.29 1,295,411 -0.28(-0.55%)
Jun 11, 2013 50.59 50.95 50.38 50.57 1,668,621 -0.84(-1.63%)
Jun 10, 2013 51.51 51.79 51.13 51.41 1,152,516 +0.09(+0.18%)
Jun 07, 2013 50.98 51.75 50.46 51.31 1,608,389 +0.58(+1.13%)
Jun 06, 2013 50.01 50.75 49.63 50.74 2,122,273 +0.51(+1.02%)
Jun 05, 2013 51.58 51.64 50.06 50.23 2,546,981 -1.59(-3.07%)
Jun 04, 2013 52.58 53.60 51.59 51.82 2,378,969 -0.90(-1.70%)
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.