Skip to main content

Eastman Chemical (NY: EMN )

99.00 -0.26 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 65.18 65.47 64.89 65.43 1,629,327 +0.17(+0.26%)
May 29, 2014 64.30 65.44 64.00 65.26 1,216,494 +1.10(+1.71%)
May 28, 2014 63.83 64.58 63.81 64.16 899,315 +0.33(+0.51%)
May 27, 2014 64.18 64.86 63.55 63.83 1,539,146 -0.14(-0.22%)
May 23, 2014 63.24 63.98 63.98 63.98 1,285,962 +0.86(+1.36%)
May 22, 2014 62.89 63.35 62.77 63.12 869,201 +0.12(+0.19%)
May 21, 2014 63.05 63.79 62.96 63.00 2,283,156 +0.18(+0.28%)
May 20, 2014 63.40 63.95 62.77 62.82 1,502,888 -0.61(-0.96%)
May 19, 2014 62.47 64.20 62.17 63.43 1,643,575 +1.02(+1.64%)
May 16, 2014 62.11 62.43 61.61 62.40 1,887,658 +0.19(+0.31%)
May 15, 2014 63.38 63.56 62.00 62.21 1,975,839 -1.27(-2.00%)
May 14, 2014 63.66 63.95 63.29 63.48 1,059,087 +0.02(+0.03%)
May 13, 2014 64.15 64.35 63.37 63.46 1,133,162 -0.53(-0.83%)
May 12, 2014 63.88 64.08 63.53 63.99 1,517,211 +0.37(+0.58%)
May 09, 2014 63.17 63.71 62.59 63.62 1,573,759 +0.37(+0.59%)
May 08, 2014 63.98 64.66 62.93 63.25 1,499,054 -0.81(-1.26%)
May 07, 2014 63.60 64.11 63.05 64.06 1,076,629 +0.73(+1.16%)
May 06, 2014 63.61 63.80 63.03 63.32 1,291,537 -0.36(-0.56%)
May 05, 2014 63.50 63.92 63.17 63.68 1,648,702 +0.04(+0.07%)
May 02, 2014 63.79 64.45 63.49 63.63 1,195,769 -0.10(-0.16%)
May 01, 2014 64.52 64.73 63.59 63.74 1,413,106 -0.88(-1.37%)
Apr 30, 2014 63.77 64.65 63.77 64.62 1,674,110 +0.73(+1.14%)
Apr 29, 2014 62.93 64.15 62.93 63.89 2,112,721 +1.00(+1.59%)
Apr 28, 2014 63.00 63.75 62.16 62.89 2,045,884 +0.36(+0.57%)
Apr 25, 2014 62.28 63.53 61.15 62.54 4,082,307 -2.19(-3.38%)
Apr 24, 2014 66.12 66.12 64.39 64.72 2,505,370 -0.94(-1.43%)
Apr 23, 2014 65.77 66.03 65.38 65.67 1,400,477 +0.01(+0.02%)
Apr 22, 2014 65.29 66.01 64.95 65.65 1,249,185 +0.67(+1.04%)
Apr 21, 2014 65.65 65.66 64.60 64.98 1,871,670 -0.69(-1.05%)
Apr 17, 2014 65.42 65.67 65.67 65.67 1,982,429 +0.11(+0.17%)
Apr 16, 2014 64.66 65.60 64.60 65.55 2,683,694 +1.61(+2.52%)
Apr 15, 2014 63.27 64.10 63.12 63.95 1,788,590 +0.85(+1.35%)
Apr 14, 2014 63.04 63.37 62.66 63.09 1,585,090 +0.33(+0.53%)
Apr 11, 2014 62.09 63.03 62.09 62.76 2,546,385 +0.40(+0.64%)
Apr 10, 2014 64.11 64.23 62.33 62.36 1,315,219 -1.66(-2.59%)
Apr 09, 2014 63.10 64.06 62.66 64.02 1,507,045 +1.24(+1.97%)
Apr 08, 2014 62.80 63.35 62.56 62.78 1,262,983 +0.03(+0.05%)
Apr 07, 2014 64.00 64.03 62.34 62.75 1,125,684 -1.38(-2.15%)
Apr 04, 2014 65.18 65.35 63.70 64.13 1,564,157 -0.50(-0.77%)
Apr 03, 2014 64.92 65.64 64.30 64.63 1,304,916 -0.13(-0.21%)
Apr 02, 2014 63.93 64.84 63.85 64.76 1,361,618 +0.92(+1.44%)
Apr 01, 2014 63.98 64.78 63.27 63.84 2,005,613 -0.07(-0.10%)
Mar 31, 2014 63.75 64.09 63.50 63.91 1,167,302 +0.45(+0.71%)
Mar 28, 2014 62.71 63.53 62.59 63.46 991,859 +0.90(+1.43%)
Mar 27, 2014 62.53 62.91 62.01 62.56 1,806,939 +0.06(+0.09%)
Mar 26, 2014 63.75 63.91 62.49 62.50 1,366,018 -1.11(-1.75%)
Mar 25, 2014 63.47 63.98 63.07 63.61 1,169,204 +0.39(+0.61%)
Mar 24, 2014 63.88 64.32 62.99 63.23 1,291,774 -0.59(-0.92%)
Mar 21, 2014 63.83 64.39 63.35 63.81 3,215,850 +0.43(+0.68%)
Mar 20, 2014 62.52 63.43 62.50 63.38 1,345,520 +0.72(+1.15%)
Mar 19, 2014 62.99 63.52 62.31 62.66 1,156,178 -0.28(-0.45%)
Mar 18, 2014 62.76 63.17 62.70 62.94 1,155,554 +0.25(+0.40%)
Mar 17, 2014 62.57 63.01 62.21 62.69 1,579,589 +0.64(+1.04%)
Mar 14, 2014 62.58 63.16 61.94 62.05 2,407,235 -0.56(-0.89%)
Mar 13, 2014 63.47 63.89 62.29 62.60 2,514,957 -0.71(-1.12%)
Mar 12, 2014 63.55 63.75 63.02 63.32 2,640,772 -0.54(-0.85%)
Mar 11, 2014 64.65 64.65 63.70 63.86 2,653,493 -0.61(-0.95%)
Mar 10, 2014 64.51 65.00 63.80 64.47 2,039,306 -0.16(-0.25%)
Mar 07, 2014 65.11 65.20 64.23 64.63 1,943,061 -0.32(-0.49%)
Mar 06, 2014 64.82 65.64 64.75 64.95 1,777,852 +0.47(+0.73%)
Mar 05, 2014 64.67 64.82 64.16 64.48 1,724,247 -0.16(-0.24%)
Mar 04, 2014 65.13 65.18 64.59 64.63 2,030,688 +0.28(+0.44%)
Mar 03, 2014 63.89 64.88 63.77 64.35 2,270,204 -0.20(-0.31%)
Feb 28, 2014 64.27 65.07 64.00 64.55 2,365,692 +0.46(+0.71%)
Feb 27, 2014 63.20 64.11 63.20 64.09 2,460,323 +0.67(+1.06%)
Feb 26, 2014 63.32 63.86 62.99 63.42 2,404,662 +0.09(+0.14%)
Feb 25, 2014 62.04 63.60 62.00 63.33 2,920,954 +1.25(+2.01%)
Feb 24, 2014 62.04 62.84 62.02 62.08 2,313,680 -0.18(-0.30%)
Feb 21, 2014 61.94 62.53 61.56 62.27 2,688,245 +1.13(+1.85%)
Feb 20, 2014 60.61 61.18 59.80 61.14 1,731,286 +0.56(+0.93%)
Feb 19, 2014 61.15 61.56 60.50 60.58 2,145,118 -0.57(-0.93%)
Feb 18, 2014 61.39 61.40 60.77 61.15 1,585,158 -0.01(-0.02%)
Feb 14, 2014 60.72 61.16 61.16 61.16 1,163,870 +0.27(+0.44%)
Feb 13, 2014 60.04 61.35 59.80 60.90 2,500,192 +0.61(+1.02%)
Feb 12, 2014 58.99 60.45 58.95 60.28 2,344,048 +1.36(+2.31%)
Feb 11, 2014 59.06 59.43 58.70 58.92 2,327,838 -0.26(-0.44%)
Feb 10, 2014 58.38 59.31 58.30 59.18 2,166,168 +0.74(+1.26%)
Feb 07, 2014 57.99 58.55 57.74 58.44 1,999,538 +0.77(+1.33%)
Feb 06, 2014 57.48 58.10 57.28 57.68 2,179,609 +0.22(+0.39%)
Feb 05, 2014 56.71 57.65 56.14 57.46 2,932,487 +0.61(+1.06%)
Feb 04, 2014 56.54 57.12 55.84 56.85 2,387,619 +0.66(+1.17%)
Feb 03, 2014 57.67 57.99 56.13 56.19 2,808,315 -1.37(-2.37%)
Jan 31, 2014 57.00 58.89 56.30 57.56 4,725,897 +1.47(+2.62%)
Jan 30, 2014 55.43 56.27 55.09 56.09 3,050,863 +0.95(+1.71%)
Jan 29, 2014 55.31 56.16 55.00 55.14 2,618,596 -0.39(-0.70%)
Jan 28, 2014 55.00 55.84 54.86 55.54 2,690,559 +0.62(+1.13%)
Jan 27, 2014 55.15 55.50 53.90 54.92 3,232,805 -0.18(-0.34%)
Jan 24, 2014 55.62 55.98 55.02 55.10 4,006,894 -1.16(-2.06%)
Jan 23, 2014 56.86 56.86 55.25 56.26 4,280,177 -1.22(-2.12%)
Jan 22, 2014 58.81 58.88 56.98 57.48 4,265,607 -1.32(-2.25%)
Jan 21, 2014 59.54 59.99 58.68 58.80 3,135,313 -0.18(-0.30%)
Jan 17, 2014 58.81 58.98 58.98 58.98 1,386,946 +0.04(+0.06%)
Jan 16, 2014 58.87 59.28 58.67 58.94 1,102,299 +0.01(+0.03%)
Jan 15, 2014 58.54 59.20 58.56 58.92 1,871,656 +0.38(+0.66%)
Jan 14, 2014 57.82 58.72 57.82 58.54 1,463,802 +0.83(+1.43%)
Jan 13, 2014 58.41 58.74 57.58 57.71 1,449,876 -0.93(-1.59%)
Jan 10, 2014 59.00 59.38 58.53 58.64 1,318,017 +0.10(+0.16%)
Jan 09, 2014 58.69 59.06 58.29 58.55 1,415,795 +0.07(+0.13%)
Jan 08, 2014 58.42 58.68 57.71 58.47 2,415,576 -0.18(-0.31%)
Jan 07, 2014 58.87 59.04 58.49 58.66 1,954,016 -0.23(-0.39%)
Jan 06, 2014 59.63 59.76 58.49 58.89 1,740,889 -0.30(-0.51%)
Jan 03, 2014 59.40 59.76 59.15 59.19 1,275,496 -0.08(-0.14%)
Jan 02, 2014 59.29 59.46 58.98 59.27 2,183,832 -0.31(-0.52%)
Dec 31, 2013 58.98 59.58 59.58 59.58 2,969,608 +0.59(+1.00%)
Dec 30, 2013 58.32 59.01 58.24 58.99 2,096,514 +0.62(+1.06%)
Dec 27, 2013 58.33 58.65 58.23 58.37 1,136,641 +0.07(+0.11%)
Dec 26, 2013 57.81 58.35 57.81 58.30 2,230,224 +0.55(+0.96%)
Dec 24, 2013 56.86 57.77 56.86 57.75 1,440,534 +0.86(+1.52%)
Dec 23, 2013 56.48 56.96 56.19 56.89 2,183,111 +0.83(+1.48%)
Dec 20, 2013 55.67 56.58 55.55 56.06 5,310,063 +0.68(+1.23%)
Dec 19, 2013 55.06 55.69 54.91 55.38 3,842,944 +0.27(+0.50%)
Dec 18, 2013 54.69 55.25 54.08 55.11 2,725,212 +0.45(+0.82%)
Dec 17, 2013 54.45 54.83 54.12 54.66 4,616,736 +0.44(+0.82%)
Dec 16, 2013 54.09 54.65 54.05 54.21 2,139,993 +0.56(+1.05%)
Dec 13, 2013 55.02 55.03 53.62 53.65 3,726,528 -0.88(-1.61%)
Dec 12, 2013 54.71 55.03 54.49 54.53 2,614,813 -0.25(-0.46%)
Dec 11, 2013 55.48 55.48 54.70 54.78 2,265,261 -0.56(-1.01%)
Dec 10, 2013 55.29 55.67 55.13 55.34 2,009,108 -0.04(-0.07%)
Dec 09, 2013 56.01 56.02 55.22 55.38 1,980,376 -0.62(-1.12%)
Dec 06, 2013 55.48 56.26 55.19 56.00 1,797,840 +1.40(+2.56%)
Dec 05, 2013 54.60 55.25 54.47 54.61 1,837,929 -0.20(-0.36%)
Dec 04, 2013 54.96 55.41 54.47 54.80 1,884,233 -0.62(-1.13%)
Dec 03, 2013 55.88 56.22 55.15 55.43 1,501,487 -0.76(-1.35%)
Dec 02, 2013 56.74 57.19 56.12 56.19 1,671,722 -0.42(-0.74%)
Nov 29, 2013 56.47 56.96 56.46 56.61 642,211 +0.29(+0.51%)
Nov 27, 2013 55.72 56.47 55.53 56.32 1,213,276 +0.87(+1.58%)
Nov 26, 2013 55.47 56.19 55.39 55.44 1,738,318 -0.32(-0.58%)
Nov 25, 2013 56.22 56.33 55.67 55.77 1,437,215 -0.40(-0.71%)
Nov 22, 2013 56.33 56.49 56.02 56.16 1,727,242 -0.01(-0.03%)
Nov 21, 2013 55.99 56.36 55.63 56.18 1,236,934 +0.43(+0.76%)
Nov 20, 2013 56.48 56.49 55.63 55.75 1,728,366 -0.59(-1.04%)
Nov 19, 2013 57.19 57.28 56.01 56.34 2,404,152 -0.87(-1.53%)
Nov 18, 2013 57.88 58.04 57.05 57.22 1,807,172 -0.62(-1.08%)
Nov 15, 2013 58.18 58.61 57.71 57.84 1,703,649 -0.39(-0.67%)
Nov 14, 2013 58.68 58.86 57.96 58.23 2,164,951 -0.35(-0.60%)
Nov 13, 2013 57.88 58.74 57.82 58.58 1,226,110 +0.48(+0.82%)
Nov 12, 2013 57.89 58.55 57.71 58.10 1,204,546 +0.04(+0.08%)
Nov 11, 2013 58.01 58.19 57.66 58.06 1,012,532 -0.07(-0.13%)
Nov 08, 2013 56.75 58.16 56.66 58.13 2,958,698 +1.69(+2.99%)
Nov 07, 2013 57.53 57.83 56.38 56.44 2,635,252 -0.82(-1.42%)
Nov 06, 2013 57.29 57.95 56.91 57.26 1,591,793 +0.14(+0.24%)
Nov 05, 2013 56.98 57.40 56.72 57.12 1,025,533 +0.03(+0.05%)
Nov 04, 2013 57.58 57.69 56.68 57.09 1,561,769 -0.39(-0.68%)
Nov 01, 2013 58.05 58.11 56.95 57.48 1,514,301 -0.42(-0.72%)
Oct 31, 2013 57.52 58.35 57.40 57.90 2,190,810 +0.29(+0.51%)
Oct 30, 2013 57.81 58.47 57.12 57.60 2,106,576 -0.04(-0.06%)
Oct 29, 2013 56.41 57.70 56.14 57.64 3,497,319 +1.60(+2.86%)
Oct 28, 2013 57.23 57.24 55.64 56.04 5,286,364 -1.23(-2.16%)
Oct 25, 2013 56.81 58.08 55.94 57.27 10,315,096 -3.12(-5.16%)
Oct 24, 2013 60.62 60.70 59.94 60.39 2,205,549 -0.31(-0.51%)
Oct 23, 2013 60.22 60.96 60.08 60.70 1,731,224 +0.04(+0.06%)
Oct 22, 2013 59.96 60.82 59.66 60.66 1,664,395 +0.98(+1.64%)
Oct 21, 2013 60.21 60.60 59.36 59.68 1,405,394 -0.29(-0.48%)
Oct 18, 2013 60.01 60.26 59.43 59.97 1,376,148 +0.11(+0.18%)
Oct 17, 2013 58.93 59.93 58.91 59.86 1,127,890 +0.87(+1.47%)
Oct 16, 2013 58.70 59.38 58.44 58.99 1,970,421 +0.70(+1.20%)
Oct 15, 2013 57.41 58.90 57.38 58.30 4,128,142 +0.75(+1.30%)
Oct 14, 2013 56.78 57.58 56.50 57.55 1,220,193 +0.24(+0.42%)
Oct 11, 2013 57.07 57.33 56.88 57.30 1,414,979 +0.07(+0.13%)
Oct 10, 2013 56.84 57.50 56.38 57.23 1,426,929 +1.09(+1.94%)
Oct 09, 2013 56.00 56.78 55.23 56.14 2,435,164 +0.32(+0.57%)
Oct 08, 2013 57.00 57.00 55.75 55.83 2,960,527 -1.31(-2.29%)
Oct 07, 2013 58.09 58.22 57.09 57.13 2,018,638 -1.66(-2.82%)
Oct 04, 2013 57.28 58.86 56.94 58.80 2,047,752 +1.45(+2.52%)
Oct 03, 2013 57.66 57.81 56.25 57.35 1,801,223 -0.58(-1.00%)
Oct 02, 2013 57.80 57.94 56.77 57.93 2,633,246 -0.44(-0.76%)
Oct 01, 2013 57.21 58.38 57.17 58.37 2,513,203 +1.12(+1.96%)
Sep 30, 2013 56.43 57.52 56.30 57.24 1,339,509 +0.15(+0.26%)
Sep 27, 2013 57.33 57.53 57.01 57.10 1,511,809 -0.38(-0.66%)
Sep 26, 2013 56.40 57.63 56.35 57.48 1,750,794 +1.09(+1.93%)
Sep 25, 2013 56.63 56.74 56.01 56.39 1,350,570 -0.31(-0.54%)
Sep 24, 2013 56.84 57.22 56.15 56.70 1,681,137 -0.29(-0.50%)
Sep 23, 2013 57.69 57.71 56.81 56.99 1,530,491 -0.72(-1.25%)
Sep 20, 2013 58.19 58.62 57.69 57.71 2,130,929 -0.49(-0.85%)
Sep 19, 2013 58.21 58.85 58.00 58.20 1,827,256 +0.31(+0.53%)
Sep 18, 2013 56.72 58.07 56.32 57.89 2,067,074 +1.04(+1.82%)
Sep 17, 2013 56.11 56.87 56.00 56.86 2,681,390 +0.79(+1.40%)
Sep 16, 2013 56.67 57.07 55.85 56.07 6,944,521 -0.15(-0.26%)
Sep 13, 2013 57.16 57.22 56.04 56.22 2,185,692 -0.85(-1.49%)
Sep 12, 2013 57.71 57.78 56.67 57.07 1,402,133 -0.56(-0.97%)
Sep 11, 2013 57.10 57.72 57.00 57.63 1,858,724 +0.71(+1.25%)
Sep 10, 2013 57.13 57.39 56.45 56.91 2,174,117 +0.34(+0.60%)
Sep 09, 2013 56.50 57.02 56.18 56.58 1,519,030 +0.30(+0.53%)
Sep 06, 2013 56.34 56.64 55.46 56.28 1,880,410 +0.07(+0.12%)
Sep 05, 2013 56.36 56.46 56.11 56.21 820,927 -0.07(-0.12%)
Sep 04, 2013 56.18 56.47 55.44 56.28 1,585,690 +0.02(+0.04%)
Sep 03, 2013 56.51 57.35 55.65 56.26 2,125,070 +0.62(+1.12%)
Aug 30, 2013 56.03 56.20 55.46 55.63 1,616,100 -0.33(-0.59%)
Aug 29, 2013 55.03 56.40 54.72 55.96 1,774,191 +0.88(+1.59%)
Aug 28, 2013 55.62 55.69 54.83 55.08 3,139,458 -0.46(-0.83%)
Aug 27, 2013 56.37 56.68 55.46 55.55 2,542,210 -1.75(-3.05%)
Aug 26, 2013 58.35 58.63 57.27 57.29 1,966,227 -1.02(-1.76%)
Aug 23, 2013 58.22 58.41 57.65 58.32 655,670 +0.16(+0.28%)
Aug 22, 2013 57.46 58.36 57.35 58.16 681,977 +0.81(+1.42%)
Aug 21, 2013 57.27 58.05 57.16 57.35 1,128,403 -0.10(-0.18%)
Aug 20, 2013 57.13 57.90 56.94 57.45 824,091 +0.37(+0.64%)
Aug 19, 2013 57.00 58.07 56.81 57.08 1,491,753 +0.10(+0.17%)
Aug 16, 2013 56.86 57.45 56.26 56.99 2,233,891 -0.34(-0.59%)
Aug 15, 2013 58.22 58.22 56.46 57.32 2,107,148 -1.28(-2.19%)
Aug 14, 2013 58.87 59.23 58.47 58.60 1,179,289 -0.42(-0.71%)
Aug 13, 2013 58.19 59.20 57.97 59.02 1,721,314 +0.98(+1.69%)
Aug 12, 2013 58.21 58.61 57.92 58.04 1,566,488 -0.57(-0.97%)
Aug 09, 2013 59.07 59.98 58.52 58.61 1,836,222 -0.29(-0.50%)
Aug 08, 2013 59.54 60.02 58.87 58.90 1,884,201 -0.34(-0.58%)
Aug 07, 2013 59.10 59.42 58.52 59.25 1,706,728 +0.01(+0.02%)
Aug 06, 2013 60.38 60.52 58.99 59.23 2,122,274 -1.15(-1.90%)
Aug 05, 2013 60.63 60.69 60.02 60.38 1,450,567 +0.06(+0.10%)
Aug 02, 2013 60.14 60.36 59.23 60.33 2,141,527 +0.08(+0.13%)
Aug 01, 2013 59.12 60.57 59.12 60.24 2,109,643 +1.37(+2.33%)
Jul 31, 2013 58.31 59.61 57.94 58.88 2,446,998 +0.50(+0.85%)
Jul 30, 2013 58.25 59.51 56.73 58.38 4,800,749 +3.46(+6.29%)
Jul 29, 2013 54.38 55.16 54.31 54.92 1,623,825 +0.64(+1.17%)
Jul 26, 2013 55.00 55.02 53.81 54.29 1,206,853 -0.96(-1.74%)
Jul 25, 2013 54.71 55.60 54.69 55.24 1,452,260 +0.31(+0.57%)
Jul 24, 2013 55.52 55.63 54.32 54.93 1,163,979 -0.56(-1.02%)
Jul 23, 2013 55.55 55.74 55.08 55.49 1,009,904 +0.15(+0.26%)
Jul 22, 2013 55.63 55.90 55.19 55.35 1,063,299 -0.07(-0.13%)
Jul 19, 2013 54.88 55.54 54.48 55.42 1,325,663 +0.61(+1.12%)
Jul 18, 2013 55.15 55.78 54.70 54.81 1,686,772 -0.22(-0.39%)
Jul 17, 2013 54.17 55.26 54.17 55.02 1,955,791 +1.15(+2.14%)
Jul 16, 2013 54.54 54.67 53.63 53.87 1,420,066 -0.45(-0.82%)
Jul 15, 2013 54.05 54.71 54.04 54.32 1,285,361 +0.18(+0.32%)
Jul 12, 2013 54.09 54.15 53.61 54.14 1,024,491 -0.01(-0.01%)
Jul 11, 2013 54.40 54.57 53.82 54.15 1,471,072 +0.71(+1.33%)
Jul 10, 2013 53.74 54.00 52.98 53.44 1,537,795 -0.31(-0.59%)
Jul 09, 2013 53.47 54.24 53.22 53.75 2,074,817 +0.53(+0.99%)
Jul 08, 2013 53.01 53.31 52.65 53.22 1,587,819 +0.51(+0.97%)
Jul 05, 2013 52.59 53.00 52.04 52.71 987,284 +0.72(+1.38%)
Jul 03, 2013 51.63 52.11 51.36 51.99 774,711 +0.23(+0.45%)
Jul 02, 2013 52.24 52.90 51.23 51.76 1,922,413 -0.49(-0.94%)
Jul 01, 2013 51.50 52.81 51.06 52.25 2,224,010 +1.00(+1.96%)
Jun 28, 2013 52.57 52.95 51.21 51.25 3,336,040 -1.47(-2.79%)
Jun 27, 2013 53.13 53.31 52.65 52.72 1,166,064 -0.04(-0.08%)
Jun 26, 2013 51.78 52.95 51.70 52.76 2,070,046 +1.28(+2.49%)
Jun 25, 2013 51.84 52.10 51.10 51.48 1,425,970 +0.24(+0.47%)
Jun 24, 2013 50.63 51.54 49.80 51.24 2,526,023 -0.58(-1.12%)
Jun 21, 2013 51.97 52.10 50.84 51.82 2,179,254 +0.24(+0.47%)
Jun 20, 2013 52.27 52.68 51.32 51.58 2,106,271 -1.37(-2.59%)
Jun 19, 2013 53.55 53.79 52.93 52.95 1,235,178 -0.67(-1.26%)
Jun 18, 2013 53.05 54.06 52.91 53.62 2,089,912 +0.72(+1.37%)
Jun 17, 2013 53.43 53.43 52.57 52.90 2,108,379 +0.91(+1.75%)
Jun 14, 2013 51.98 52.43 51.87 51.99 1,598,469 -0.25(-0.48%)
Jun 13, 2013 50.12 52.38 50.01 52.24 1,687,018 +1.93(+3.84%)
Jun 12, 2013 51.21 51.23 50.19 50.30 1,295,148 -0.28(-0.55%)
Jun 11, 2013 50.60 50.96 50.39 50.58 1,668,283 -0.84(-1.63%)
Jun 10, 2013 51.52 51.80 51.14 51.42 1,152,283 +0.09(+0.18%)
Jun 07, 2013 50.99 51.76 50.47 51.33 1,608,063 +0.58(+1.13%)
Jun 06, 2013 50.02 50.76 49.64 50.75 2,121,844 +0.51(+1.02%)
Jun 05, 2013 51.59 51.65 50.07 50.24 2,546,465 -1.59(-3.07%)
Jun 04, 2013 52.59 53.61 51.60 51.83 2,378,487 -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.