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 31, 2007 22.73 22.78 22.33 22.36 3,019,746 -0.27(-1.19%)
May 30, 2007 22.32 22.65 22.19 22.63 2,268,804 +0.16(+0.69%)
May 29, 2007 22.47 22.64 22.35 22.48 1,712,858 +0.14(+0.62%)
May 25, 2007 22.06 22.34 22.02 22.34 1,243,285 +0.36(+1.66%)
May 24, 2007 22.39 22.50 21.96 21.97 1,493,600 -0.40(-1.80%)
May 23, 2007 22.46 22.63 22.37 22.37 1,257,168 -0.03(-0.14%)
May 22, 2007 22.35 22.52 22.35 22.40 1,131,739 -0.06(-0.26%)
May 21, 2007 22.35 22.59 22.30 22.46 1,135,585 +0.05(+0.24%)
May 18, 2007 22.38 22.54 22.31 22.41 1,221,095 +0.07(+0.30%)
May 17, 2007 22.32 22.44 22.24 22.34 1,232,634 -0.05(-0.21%)
May 16, 2007 22.40 22.51 22.08 22.39 1,545,083 -0.02(-0.11%)
May 15, 2007 22.14 22.64 22.10 22.41 2,537,167 +0.34(+1.55%)
May 14, 2007 22.27 22.40 22.02 22.07 1,719,030 -0.20(-0.91%)
May 11, 2007 21.91 22.39 21.87 22.27 1,948,366 +0.43(+1.95%)
May 10, 2007 22.41 22.41 21.83 21.85 2,302,002 -0.56(-2.50%)
May 09, 2007 22.41 22.44 22.15 22.41 1,759,595 -0.00(-0.01%)
May 08, 2007 22.42 22.46 22.17 22.41 2,180,632 -0.03(-0.14%)
May 07, 2007 22.37 22.73 22.38 22.44 1,664,322 +0.07(+0.32%)
May 04, 2007 22.55 22.55 22.31 22.37 2,282,415 -0.18(-0.78%)
May 03, 2007 22.71 22.78 22.51 22.55 2,054,291 -0.16(-0.68%)
May 02, 2007 22.46 22.80 22.22 22.70 2,737,753 +0.23(+1.01%)
May 01, 2007 22.31 22.65 21.96 22.48 3,756,487 -0.41(-1.77%)
Apr 30, 2007 23.47 23.47 22.88 22.88 4,109,471 -0.58(-2.48%)
Apr 27, 2007 22.55 23.58 22.55 23.46 5,041,338 +0.93(+4.14%)
Apr 26, 2007 22.79 22.89 22.51 22.53 3,677,280 -0.38(-1.67%)
Apr 25, 2007 22.19 22.95 22.17 22.91 3,275,682 +0.66(+2.95%)
Apr 24, 2007 22.26 22.39 22.05 22.26 1,401,581 +0.08(+0.38%)
Apr 23, 2007 22.34 22.45 22.10 22.17 1,397,735 -0.18(-0.79%)
Apr 20, 2007 22.29 22.35 22.20 22.35 1,624,082 +0.23(+1.04%)
Apr 19, 2007 22.31 22.31 21.83 22.12 1,180,559 +0.01(+0.05%)
Apr 18, 2007 22.21 22.23 22.06 22.11 924,623 -0.16(-0.71%)
Apr 17, 2007 22.27 22.31 22.20 22.27 1,376,135 +0.00(+0.02%)
Apr 16, 2007 21.96 22.26 21.96 22.26 1,479,989 +0.30(+1.38%)
Apr 13, 2007 22.09 22.11 21.91 21.96 1,256,600 -0.10(-0.47%)
Apr 12, 2007 21.84 22.08 21.81 22.06 1,258,461 +0.23(+1.04%)
Apr 11, 2007 21.79 21.94 21.59 21.84 2,062,576 +0.11(+0.51%)
Apr 10, 2007 21.78 21.88 21.72 21.73 1,219,911 -0.24(-1.11%)
Apr 09, 2007 21.97 22.15 21.94 21.97 1,399,806 +0.08(+0.37%)
Apr 05, 2007 21.80 21.93 21.77 21.89 1,403,356 -0.04(-0.17%)
Apr 04, 2007 21.81 21.97 21.79 21.92 1,636,509 +0.06(+0.29%)
Apr 03, 2007 21.65 21.91 21.49 21.86 1,498,925 +0.28(+1.28%)
Apr 02, 2007 21.48 21.62 21.35 21.58 1,638,285 +0.18(+0.84%)
Mar 30, 2007 21.28 21.45 21.06 21.40 2,488,643 +0.17(+0.80%)
Mar 29, 2007 21.60 21.63 21.08 21.23 3,647,899 -0.20(-0.93%)
Mar 28, 2007 21.46 21.57 21.35 21.43 1,883,273 -0.21(-0.97%)
Mar 27, 2007 21.74 21.83 21.51 21.64 1,692,727 -0.21(-0.96%)
Mar 26, 2007 21.61 21.89 21.43 21.85 2,650,785 +0.19(+0.89%)
Mar 23, 2007 21.48 21.70 21.42 21.66 2,664,691 +0.22(+1.01%)
Mar 22, 2007 21.23 21.49 21.07 21.44 2,954,061 +0.18(+0.86%)
Mar 21, 2007 20.95 21.29 20.84 21.26 1,823,505 +0.29(+1.37%)
Mar 20, 2007 20.77 20.98 20.59 20.97 1,665,210 +0.22(+1.06%)
Mar 19, 2007 20.43 20.78 20.43 20.76 2,216,729 +0.35(+1.74%)
Mar 16, 2007 20.57 20.57 20.36 20.40 2,434,201 -0.11(-0.56%)
Mar 15, 2007 20.25 20.71 20.21 20.52 1,930,614 +0.30(+1.51%)
Mar 14, 2007 20.20 20.30 19.87 20.21 3,516,528 +0.05(+0.25%)
Mar 13, 2007 20.65 20.64 20.15 20.16 3,858,861 -0.49(-2.36%)
Mar 12, 2007 20.53 20.78 20.37 20.65 2,209,628 +0.21(+1.01%)
Mar 09, 2007 20.40 20.64 20.39 20.44 2,515,272 +0.12(+0.60%)
Mar 08, 2007 19.95 20.38 19.91 20.32 2,235,370 +0.44(+2.23%)
Mar 07, 2007 19.87 20.07 19.82 19.88 1,514,015 +0.01(+0.07%)
Mar 06, 2007 19.66 19.98 19.57 19.86 2,109,325 +0.29(+1.50%)
Mar 05, 2007 19.65 19.91 19.57 19.57 1,975,886 -0.22(-1.09%)
Mar 02, 2007 19.94 20.05 19.74 19.79 2,150,156 -0.20(-0.98%)
Mar 01, 2007 19.68 20.00 19.46 19.98 3,521,674 +0.02(+0.08%)
Feb 28, 2007 19.93 20.12 19.73 19.96 1,923,808 +0.06(+0.31%)
Feb 27, 2007 20.31 20.39 19.57 19.90 2,923,290 -0.59(-2.87%)
Feb 26, 2007 20.81 20.90 20.44 20.49 2,786,318 +0.00(+0.02%)
Feb 23, 2007 20.55 20.55 20.41 20.49 1,092,979 -0.02(-0.12%)
Feb 22, 2007 20.64 20.72 20.45 20.51 1,692,431 +0.02(+0.08%)
Feb 21, 2007 20.12 20.53 20.08 20.49 2,303,422 +0.30(+1.51%)
Feb 20, 2007 20.00 20.21 19.87 20.19 1,971,741 +0.07(+0.35%)
Feb 16, 2007 20.04 20.25 20.01 20.12 1,236,480 -0.06(-0.28%)
Feb 15, 2007 20.11 20.29 20.07 20.18 1,107,181 -0.02(-0.08%)
Feb 14, 2007 20.09 20.29 20.09 20.19 1,334,822 +0.11(+0.57%)
Feb 13, 2007 19.87 20.13 19.86 20.08 1,462,476 +0.29(+1.49%)
Feb 12, 2007 19.81 19.92 19.74 19.79 1,392,489 -0.02(-0.10%)
Feb 09, 2007 19.69 19.88 19.69 19.81 1,472,592 +0.11(+0.55%)
Feb 08, 2007 19.76 19.82 19.67 19.70 1,945,112 -0.15(-0.73%)
Feb 07, 2007 19.83 19.97 19.80 19.84 2,385,972 -0.00(-0.02%)
Feb 06, 2007 19.80 19.97 19.79 19.85 2,135,362 +0.09(+0.44%)
Feb 05, 2007 19.84 19.89 19.47 19.76 1,785,929 -0.13(-0.66%)
Feb 02, 2007 20.01 20.01 19.80 19.89 1,518,453 -0.19(-0.94%)
Feb 01, 2007 19.82 20.12 19.72 20.08 2,009,318 +0.29(+1.45%)
Jan 31, 2007 19.64 19.87 19.58 19.79 1,679,116 +0.20(+1.00%)
Jan 30, 2007 19.70 19.75 19.45 19.60 2,546,339 -0.10(-0.50%)
Jan 29, 2007 19.99 19.99 19.55 19.69 3,910,936 -0.33(-1.65%)
Jan 26, 2007 19.52 20.11 19.52 20.02 5,906,939 -0.91(-4.33%)
Jan 25, 2007 21.18 21.28 20.77 20.93 4,070,415 -0.28(-1.34%)
Jan 24, 2007 21.26 21.37 21.13 21.21 2,386,564 -0.01(-0.06%)
Jan 23, 2007 21.04 21.34 21.04 21.23 2,369,107 +0.13(+0.61%)
Jan 22, 2007 20.98 21.20 20.98 21.10 2,880,979 -0.07(-0.34%)
Jan 19, 2007 20.94 21.19 20.93 21.17 1,978,842 +0.21(+1.00%)
Jan 18, 2007 20.95 21.11 20.90 20.96 2,683,923 -0.02(-0.11%)
Jan 17, 2007 20.82 21.07 20.80 20.98 2,041,273 +0.11(+0.55%)
Jan 16, 2007 20.76 20.96 20.64 20.87 1,716,101 +0.07(+0.32%)
Jan 12, 2007 20.54 20.84 20.53 20.80 3,047,855 +0.22(+1.07%)
Jan 11, 2007 20.24 20.62 20.20 20.58 2,976,252 +0.34(+1.69%)
Jan 10, 2007 20.12 20.26 20.03 20.24 3,225,087 +0.07(+0.37%)
Jan 09, 2007 20.21 20.22 20.08 20.17 1,630,000 +0.00(+0.02%)
Jan 08, 2007 20.12 20.19 19.96 20.16 2,143,647 +0.04(+0.20%)
Jan 05, 2007 20.18 20.18 20.06 20.12 2,182,999 -0.07(-0.37%)
Jan 04, 2007 20.26 20.28 20.10 20.20 1,975,587 -0.10(-0.48%)
Jan 03, 2007 20.11 20.33 20.07 20.30 2,401,062 +0.25(+1.25%)
Dec 29, 2006 20.10 20.26 20.02 20.05 1,356,311 -0.06(-0.29%)
Dec 28, 2006 20.07 20.25 20.02 20.10 955,099 -0.09(-0.47%)
Dec 27, 2006 20.08 20.22 20.05 20.20 918,410 +0.20(+1.00%)
Dec 26, 2006 19.90 20.18 19.90 20.00 941,192 +0.06(+0.29%)
Dec 22, 2006 19.94 20.03 19.90 19.94 1,216,065 +0.02(+0.10%)
Dec 21, 2006 19.83 20.11 19.83 19.92 2,627,114 -0.09(-0.46%)
Dec 20, 2006 19.94 20.09 19.89 20.01 1,874,397 +0.10(+0.53%)
Dec 19, 2006 19.74 19.97 19.65 19.91 1,595,678 +0.16(+0.82%)
Dec 18, 2006 19.91 19.91 19.70 19.74 742,361 -0.09(-0.48%)
Dec 15, 2006 19.78 19.94 19.77 19.84 1,142,686 +0.08(+0.43%)
Dec 14, 2006 19.72 19.86 19.66 19.75 2,264,070 -0.06(-0.29%)
Dec 13, 2006 19.81 19.97 19.77 19.81 2,127,965 +0.06(+0.33%)
Dec 12, 2006 19.94 19.95 19.70 19.75 1,501,884 -0.28(-1.38%)
Dec 11, 2006 20.14 20.20 20.00 20.02 1,044,159 -0.13(-0.64%)
Dec 08, 2006 20.04 20.21 20.03 20.15 904,503 +0.05(+0.24%)
Dec 07, 2006 20.21 20.28 20.05 20.11 852,724 -0.05(-0.23%)
Dec 06, 2006 20.12 20.25 20.12 20.15 1,429,690 -0.03(-0.13%)
Dec 05, 2006 19.92 20.24 19.91 20.18 1,949,254 +0.20(+1.02%)
Dec 04, 2006 19.57 19.98 19.57 19.98 2,716,470 +0.41(+2.11%)
Dec 01, 2006 19.76 20.02 19.51 19.57 3,191,357 -0.50(-2.51%)
Nov 30, 2006 19.94 20.12 19.94 20.07 1,985,647 +0.09(+0.47%)
Nov 29, 2006 19.93 20.15 19.88 19.97 1,587,985 +0.07(+0.34%)
Nov 28, 2006 19.87 20.11 19.79 19.91 2,285,077 -0.00(-0.02%)
Nov 27, 2006 20.28 20.28 19.90 19.91 1,669,352 -0.45(-2.22%)
Nov 24, 2006 20.34 20.49 20.23 20.36 334,935 -0.01(-0.07%)
Nov 22, 2006 20.28 20.45 20.24 20.38 1,131,443 +0.21(+1.02%)
Nov 21, 2006 20.28 20.31 20.09 20.17 1,220,207 -0.11(-0.53%)
Nov 20, 2006 20.28 20.38 20.25 20.28 860,713 -0.06(-0.28%)
Nov 17, 2006 20.41 20.44 20.20 20.34 2,913,526 -0.15(-0.73%)
Nov 16, 2006 20.54 20.56 20.41 20.48 2,004,288 +0.03(+0.17%)
Nov 15, 2006 20.14 20.48 20.10 20.45 2,122,048 +0.19(+0.93%)
Nov 14, 2006 20.37 20.37 20.06 20.26 1,466,083 -0.15(-0.75%)
Nov 13, 2006 20.20 20.41 20.20 20.41 1,790,367 +0.23(+1.12%)
Nov 10, 2006 20.27 20.28 20.06 20.19 1,001,256 -0.05(-0.25%)
Nov 09, 2006 20.27 20.36 20.21 20.24 1,288,851 -0.01(-0.07%)
Nov 08, 2006 20.19 20.44 20.17 20.25 1,473,776 +0.02(+0.12%)
Nov 07, 2006 20.27 20.45 20.22 20.23 1,382,053 -0.04(-0.18%)
Nov 06, 2006 20.17 20.33 20.16 20.27 1,240,031 +0.16(+0.81%)
Nov 03, 2006 20.29 20.34 20.04 20.10 1,877,060 -0.30(-1.47%)
Nov 02, 2006 20.22 20.45 20.15 20.40 2,751,975 +0.12(+0.58%)
Nov 01, 2006 20.57 20.58 20.22 20.29 3,684,588 -0.30(-1.48%)
Oct 31, 2006 20.53 20.64 20.49 20.59 2,804,050 -0.10(-0.51%)
Oct 30, 2006 20.13 20.71 20.13 20.69 3,518,599 +0.47(+2.34%)
Oct 27, 2006 19.60 20.30 19.30 20.22 5,187,656 +0.68(+3.46%)
Oct 26, 2006 19.52 19.56 19.34 19.55 1,382,349 +0.10(+0.54%)
Oct 25, 2006 19.43 19.52 19.30 19.44 1,054,218 -0.01(-0.05%)
Oct 24, 2006 19.28 19.52 19.27 19.45 1,264,589 +0.17(+0.86%)
Oct 23, 2006 19.19 19.40 19.19 19.28 994,747 -0.03(-0.16%)
Oct 20, 2006 19.28 19.32 19.08 19.32 1,033,507 +0.03(+0.16%)
Oct 19, 2006 19.18 19.35 19.12 19.28 933,204 +0.10(+0.55%)
Oct 18, 2006 19.22 19.41 19.12 19.18 1,400,989 +0.09(+0.46%)
Oct 17, 2006 19.19 19.28 18.99 19.09 1,159,256 -0.23(-1.21%)
Oct 16, 2006 19.14 19.36 19.14 19.33 1,034,099 +0.16(+0.85%)
Oct 13, 2006 19.00 19.25 19.00 19.16 1,191,507 +0.14(+0.71%)
Oct 12, 2006 19.04 19.13 18.99 19.03 1,671,719 +0.01(+0.07%)
Oct 11, 2006 19.06 19.09 18.84 19.01 1,349,506 -0.13(-0.69%)
Oct 10, 2006 18.87 19.31 18.85 19.15 2,348,100 +0.39(+2.05%)
Oct 09, 2006 18.69 18.82 18.69 18.76 935,867 -0.03(-0.16%)
Oct 06, 2006 18.47 18.81 18.43 18.79 1,327,019 +0.27(+1.44%)
Oct 05, 2006 18.37 18.58 18.31 18.52 1,812,262 +0.04(+0.22%)
Oct 04, 2006 18.26 18.48 18.26 18.48 1,213,698 +0.15(+0.83%)
Oct 03, 2006 18.26 18.42 18.24 18.33 976,698 +0.01(+0.07%)
Oct 02, 2006 18.22 18.32 18.12 18.32 1,504,251 +0.06(+0.33%)
Sep 29, 2006 18.47 18.48 18.22 18.26 1,336,488 -0.13(-0.70%)
Sep 28, 2006 18.30 18.44 18.23 18.39 1,329,978 +0.08(+0.46%)
Sep 27, 2006 18.30 18.39 18.19 18.30 1,758,412 +0.00(+0.00%)
Sep 26, 2006 18.16 18.34 18.13 18.30 1,893,037 +0.18(+1.01%)
Sep 25, 2006 17.97 18.17 17.89 18.12 1,333,233 +0.21(+1.17%)
Sep 22, 2006 18.00 18.08 17.85 17.91 1,286,188 -0.13(-0.69%)
Sep 21, 2006 18.27 18.32 17.94 18.03 1,927,951 -0.23(-1.26%)
Sep 20, 2006 18.08 18.37 18.08 18.26 2,046,894 +0.26(+1.46%)
Sep 19, 2006 17.99 18.05 17.83 18.00 1,224,941 -0.01(-0.07%)
Sep 18, 2006 17.98 18.09 17.90 18.01 1,737,404 -0.08(-0.43%)
Sep 15, 2006 18.17 18.25 18.04 18.09 1,417,854 -0.00(-0.02%)
Sep 14, 2006 17.92 18.13 17.85 18.10 2,277,089 +0.12(+0.68%)
Sep 13, 2006 17.75 18.08 17.74 17.97 1,899,250 +0.08(+0.43%)
Sep 12, 2006 17.49 17.91 17.40 17.90 1,893,333 +0.49(+2.84%)
Sep 11, 2006 17.58 17.64 17.23 17.40 1,621,715 -0.21(-1.17%)
Sep 08, 2006 17.47 17.65 17.40 17.61 1,246,244 +0.19(+1.11%)
Sep 07, 2006 17.54 17.54 17.39 17.42 1,701,603 -0.18(-1.00%)
Sep 06, 2006 17.63 17.70 17.54 17.59 1,723,498 -0.13(-0.71%)
Sep 05, 2006 17.91 17.91 17.65 17.72 2,142,168 -0.17(-0.94%)
Sep 01, 2006 17.82 17.90 17.69 17.89 1,052,147 +0.16(+0.90%)
Aug 31, 2006 17.58 17.74 17.54 17.73 1,633,551 +0.15(+0.85%)
Aug 30, 2006 17.46 17.59 17.37 17.58 1,343,885 +0.15(+0.85%)
Aug 29, 2006 17.30 17.45 17.19 17.43 1,429,098 +0.20(+1.14%)
Aug 28, 2006 17.21 17.28 17.15 17.23 1,616,390 -0.01(-0.06%)
Aug 25, 2006 17.07 17.25 17.05 17.24 1,694,798 +0.16(+0.95%)
Aug 24, 2006 17.17 17.17 16.97 17.08 2,360,823 -0.11(-0.65%)
Aug 23, 2006 17.30 17.37 17.09 17.19 953,915 -0.02(-0.14%)
Aug 22, 2006 17.16 17.28 17.07 17.22 890,301 +0.06(+0.34%)
Aug 21, 2006 17.24 17.26 17.08 17.16 1,286,484 -0.08(-0.49%)
Aug 18, 2006 17.27 17.27 17.03 17.24 1,649,824 -0.03(-0.18%)
Aug 17, 2006 17.44 17.49 17.27 17.27 2,046,007 -0.22(-1.24%)
Aug 16, 2006 17.30 17.54 17.28 17.49 1,152,155 +0.20(+1.15%)
Aug 15, 2006 17.17 17.30 17.08 17.29 1,066,350 +0.27(+1.61%)
Aug 14, 2006 17.11 17.26 16.99 17.02 1,308,083 -0.01(-0.04%)
Aug 11, 2006 17.09 17.14 16.96 17.02 1,012,204 -0.06(-0.38%)
Aug 10, 2006 16.96 17.18 16.96 17.09 1,730,895 +0.12(+0.72%)
Aug 09, 2006 17.34 17.40 16.97 16.97 2,567,938 -0.27(-1.59%)
Aug 08, 2006 17.37 17.46 17.21 17.24 2,444,852 +0.02(+0.14%)
Aug 07, 2006 17.18 17.33 16.98 17.22 2,307,564 +0.03(+0.20%)
Aug 04, 2006 17.12 17.32 17.09 17.18 3,166,799 +0.25(+1.46%)
Aug 03, 2006 16.74 16.98 16.71 16.94 2,268,212 +0.20(+1.21%)
Aug 02, 2006 16.63 16.82 16.54 16.73 2,693,391 +0.11(+0.65%)
Aug 01, 2006 16.69 16.77 16.47 16.62 2,505,804 -0.15(-0.89%)
Jul 31, 2006 16.81 16.85 16.72 16.77 2,114,651 -0.13(-0.74%)
Jul 28, 2006 16.73 17.04 16.48 16.90 4,855,383 -0.10(-0.62%)
Jul 27, 2006 17.61 17.61 16.86 17.00 4,356,530 -0.63(-3.58%)
Jul 26, 2006 17.67 17.79 17.51 17.64 1,911,973 -0.03(-0.17%)
Jul 25, 2006 17.71 17.76 17.37 17.67 2,298,096 -0.09(-0.53%)
Jul 24, 2006 17.36 17.81 17.28 17.76 1,683,850 +0.41(+2.34%)
Jul 21, 2006 17.66 17.66 17.17 17.36 1,914,044 -0.19(-1.08%)
Jul 20, 2006 17.76 17.87 17.54 17.54 1,221,390 -0.24(-1.35%)
Jul 19, 2006 17.47 17.85 17.46 17.78 2,049,853 +0.41(+2.33%)
Jul 18, 2006 17.36 17.41 17.15 17.38 1,422,589 +0.05(+0.31%)
Jul 17, 2006 17.36 17.53 17.29 17.32 1,624,378 -0.08(-0.47%)
Jul 14, 2006 17.43 17.51 17.13 17.41 1,579,109 -0.02(-0.12%)
Jul 13, 2006 17.70 17.70 17.30 17.43 2,493,377 -0.27(-1.51%)
Jul 12, 2006 18.01 18.01 17.57 17.69 1,951,917 -0.37(-2.04%)
Jul 11, 2006 18.15 18.15 17.89 18.06 1,240,327 -0.09(-0.50%)
Jul 10, 2006 18.03 18.25 17.98 18.15 1,259,855 +0.20(+1.13%)
Jul 07, 2006 18.08 18.13 17.90 17.95 1,019,601 -0.15(-0.84%)
Jul 06, 2006 18.28 18.32 18.04 18.10 1,851,022 -0.14(-0.78%)
Jul 05, 2006 18.35 18.43 18.19 18.24 1,607,513 -0.16(-0.88%)
Jul 03, 2006 18.27 18.42 18.24 18.41 645,017 +0.16(+0.85%)
Jun 30, 2006 18.12 18.27 18.00 18.25 1,365,780 +0.18(+0.97%)
Jun 29, 2006 17.69 18.07 17.65 18.07 2,333,602 +0.47(+2.69%)
Jun 28, 2006 17.68 17.78 17.48 17.60 1,565,202 +0.01(+0.06%)
Jun 27, 2006 17.96 17.96 17.55 17.59 1,521,116 -0.37(-2.03%)
Jun 26, 2006 17.80 17.98 17.78 17.96 837,043 +0.20(+1.12%)
Jun 23, 2006 17.63 17.92 17.58 17.76 1,248,611 +0.08(+0.46%)
Jun 22, 2006 17.65 17.76 17.57 17.68 1,356,311 +0.00(+0.00%)
Jun 21, 2006 17.42 17.81 17.40 17.68 1,705,745 +0.26(+1.47%)
Jun 20, 2006 17.43 17.51 17.27 17.42 1,766,992 +0.04(+0.25%)
Jun 19, 2006 17.71 17.71 17.26 17.38 1,850,726 -0.33(-1.87%)
Jun 16, 2006 17.82 17.98 17.64 17.71 2,522,373 -0.22(-1.24%)
Jun 15, 2006 17.41 17.98 17.41 17.93 2,852,870 +0.58(+3.33%)
Jun 14, 2006 17.26 17.43 17.20 17.35 1,758,116 +0.07(+0.41%)
Jun 13, 2006 17.24 17.63 17.11 17.28 2,856,421 -0.23(-1.29%)
Jun 12, 2006 17.78 17.82 17.49 17.51 2,350,467 -0.32(-1.82%)
Jun 09, 2006 18.03 18.13 17.73 17.83 2,226,789 -0.15(-0.85%)
Jun 08, 2006 18.10 18.10 17.58 17.98 3,895,846 -0.12(-0.65%)
Jun 07, 2006 18.26 18.27 18.03 18.10 3,076,555 -0.22(-1.22%)
Jun 06, 2006 18.76 18.84 17.86 18.32 6,909,675 -0.62(-3.25%)
Jun 05, 2006 19.45 19.45 18.89 18.94 2,704,931 -0.51(-2.62%)
Jun 02, 2006 19.26 19.53 19.21 19.45 3,922,179 +0.35(+1.82%)
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.