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 31, 2013 52.27 53.55 52.07 52.27 1,753,907 -0.15(-0.28%)
May 30, 2013 52.48 52.80 52.07 52.42 1,260,824 +0.02(+0.04%)
May 29, 2013 52.03 52.58 51.84 52.40 1,306,893 +0.01(+0.01%)
May 28, 2013 53.19 53.46 52.22 52.39 1,500,384 -0.01(-0.03%)
May 24, 2013 52.03 52.62 51.67 52.40 1,130,560 -0.15(-0.29%)
May 23, 2013 52.16 53.07 51.53 52.56 1,433,813 -0.24(-0.46%)
May 22, 2013 53.09 54.39 52.37 52.80 2,053,431 -0.52(-0.97%)
May 21, 2013 53.47 53.72 53.21 53.32 1,712,361 -0.16(-0.30%)
May 20, 2013 53.67 53.93 53.29 53.48 2,258,293 -0.42(-0.78%)
May 17, 2013 52.51 53.91 52.34 53.90 3,823,472 +1.86(+3.57%)
May 16, 2013 51.43 52.59 51.43 52.04 4,358,166 +0.42(+0.80%)
May 15, 2013 49.08 51.63 48.97 51.62 4,744,429 +3.11(+6.42%)
May 13, 2013 48.77 49.07 48.18 48.51 1,712,668 -0.50(-1.01%)
May 10, 2013 48.75 49.12 48.55 49.01 2,042,858 +0.29(+0.60%)
May 09, 2013 50.04 50.06 48.66 48.72 2,975,019 -1.28(-2.57%)
May 08, 2013 50.41 50.60 49.63 50.00 1,612,425 -0.47(-0.92%)
May 07, 2013 50.27 50.68 49.87 50.47 1,525,128 +0.52(+1.05%)
May 06, 2013 49.57 50.05 49.17 49.94 1,461,467 +0.46(+0.93%)
May 03, 2013 49.04 49.77 48.13 49.48 2,699,580 +1.36(+2.82%)
May 02, 2013 46.73 48.32 46.73 48.13 3,736,868 +1.44(+3.08%)
May 01, 2013 48.26 48.29 46.27 46.69 6,309,319 -1.89(-3.89%)
Apr 30, 2013 49.64 49.75 48.56 48.58 3,259,046 -1.18(-2.37%)
Apr 29, 2013 49.93 49.93 48.68 49.76 3,107,444 -0.51(-1.01%)
Apr 26, 2013 52.60 52.95 50.01 50.27 3,642,855 -2.68(-5.07%)
Apr 25, 2013 52.91 53.68 52.66 52.95 3,615,314 +0.58(+1.11%)
Apr 24, 2013 51.66 52.44 51.46 52.37 2,537,288 +0.91(+1.77%)
Apr 23, 2013 50.64 51.51 50.50 51.46 1,739,504 +0.93(+1.85%)
Apr 22, 2013 50.93 51.03 49.76 50.52 2,156,711 -0.35(-0.69%)
Apr 19, 2013 49.10 51.64 49.10 50.87 4,705,443 +2.51(+5.20%)
Apr 18, 2013 48.93 49.21 47.78 48.36 2,642,504 -0.45(-0.93%)
Apr 17, 2013 48.81 48.93 48.34 48.81 1,812,313 -0.66(-1.33%)
Apr 16, 2013 48.48 49.56 48.29 49.47 2,115,340 +1.66(+3.48%)
Apr 15, 2013 49.56 49.67 47.70 47.81 2,826,314 -1.76(-3.54%)
Apr 12, 2013 49.42 49.58 48.64 49.56 1,209,975 -0.21(-0.42%)
Apr 11, 2013 49.63 50.47 49.30 49.77 1,415,117 +0.28(+0.57%)
Apr 10, 2013 50.05 50.11 49.12 49.49 2,291,361 -0.47(-0.95%)
Apr 09, 2013 49.54 50.17 49.28 49.96 1,950,215 +0.50(+1.02%)
Apr 08, 2013 49.68 49.72 48.92 49.46 2,086,289 -0.20(-0.41%)
Apr 05, 2013 48.30 49.75 47.89 49.66 2,614,349 +0.45(+0.92%)
Apr 04, 2013 48.57 49.45 48.51 49.21 2,317,341 +0.77(+1.58%)
Apr 03, 2013 49.77 49.92 48.18 48.45 3,448,249 -1.26(-2.54%)
Apr 02, 2013 50.58 50.60 49.58 49.71 2,154,211 -0.69(-1.36%)
Apr 01, 2013 50.82 50.95 50.27 50.39 1,598,341 -0.53(-1.04%)
Mar 28, 2013 50.46 51.37 50.38 50.92 1,818,066 +0.58(+1.16%)
Mar 27, 2013 50.18 50.53 49.39 50.34 2,692,537 -0.12(-0.23%)
Mar 26, 2013 50.63 50.98 50.24 50.46 2,013,262 +0.18(+0.35%)
Mar 25, 2013 51.42 51.51 50.20 50.28 1,953,403 -0.82(-1.60%)
Mar 22, 2013 51.68 51.86 50.73 51.10 2,431,850 -0.27(-0.53%)
Mar 21, 2013 52.54 52.65 51.35 51.37 3,801,839 -1.97(-3.69%)
Mar 20, 2013 53.36 53.81 53.18 53.34 908,502 +0.30(+0.56%)
Mar 19, 2013 53.18 53.61 52.33 53.04 1,239,751 -0.04(-0.08%)
Mar 18, 2013 52.14 53.21 52.14 53.08 1,559,223 +0.17(+0.32%)
Mar 15, 2013 53.07 53.50 52.86 52.91 1,694,113 -0.47(-0.89%)
Mar 14, 2013 53.37 53.63 53.15 53.39 1,014,195 +0.39(+0.73%)
Mar 13, 2013 53.23 53.24 52.61 53.00 1,103,436 -0.10(-0.19%)
Mar 12, 2013 52.69 53.29 52.52 53.10 1,424,707 +0.28(+0.52%)
Mar 11, 2013 52.40 52.84 51.96 52.83 1,127,990 +0.40(+0.76%)
Mar 08, 2013 52.69 53.08 52.09 52.43 1,709,779 +0.15(+0.29%)
Mar 07, 2013 52.17 52.45 51.75 52.28 1,653,282 +0.01(+0.03%)
Mar 06, 2013 52.01 52.49 51.80 52.26 1,621,736 +0.64(+1.24%)
Mar 05, 2013 51.01 51.88 50.82 51.62 1,837,581 +0.97(+1.92%)
Mar 04, 2013 50.30 50.83 49.76 50.65 2,118,148 +0.05(+0.10%)
Mar 01, 2013 50.15 50.82 49.57 50.60 3,623,593 -0.01(-0.03%)
Feb 28, 2013 51.46 51.49 50.61 50.61 2,384,261 -0.77(-1.50%)
Feb 27, 2013 50.01 51.78 49.94 51.38 2,817,521 +1.61(+3.24%)
Feb 26, 2013 49.70 50.03 48.93 49.77 2,692,967 +0.41(+0.84%)
Feb 25, 2013 52.10 52.10 49.31 49.36 3,213,193 -2.68(-5.15%)
Feb 22, 2013 50.27 52.07 50.27 52.04 2,927,049 +2.16(+4.32%)
Feb 21, 2013 50.91 50.96 48.83 49.88 5,298,157 -1.09(-2.14%)
Feb 20, 2013 53.21 53.29 50.96 50.97 2,727,900 -2.33(-4.37%)
Feb 19, 2013 53.57 53.69 53.20 53.30 1,529,961 -0.02(-0.04%)
Feb 15, 2013 53.82 54.23 53.02 53.32 3,479,610 -0.45(-0.84%)
Feb 14, 2013 54.03 54.11 53.54 53.77 2,623,189 -0.51(-0.94%)
Feb 13, 2013 53.90 54.57 53.81 54.28 1,944,868 +0.62(+1.15%)
Feb 12, 2013 53.79 53.97 53.26 53.66 1,365,469 -0.15(-0.27%)
Feb 11, 2013 53.23 53.91 53.11 53.81 1,424,372 +0.60(+1.12%)
Feb 08, 2013 52.63 53.22 52.59 53.21 1,255,291 +0.61(+1.16%)
Feb 07, 2013 52.94 53.01 51.95 52.60 1,330,549 -0.22(-0.41%)
Feb 06, 2013 52.68 52.99 52.37 52.82 1,496,958 +0.21(+0.40%)
Feb 04, 2013 52.93 53.05 52.10 52.61 2,309,947 -0.74(-1.39%)
Feb 01, 2013 52.36 53.93 51.61 53.35 3,891,732 +1.71(+3.30%)
Jan 31, 2013 51.61 52.57 51.38 51.64 2,934,340 -0.26(-0.50%)
Jan 30, 2013 52.44 52.78 51.77 51.91 2,078,040 -0.70(-1.32%)
Jan 29, 2013 51.89 52.65 51.75 52.60 1,386,327 +0.61(+1.17%)
Jan 28, 2013 52.17 52.21 51.51 51.99 1,630,587 -0.20(-0.38%)
Jan 25, 2013 51.88 52.21 51.42 52.19 1,350,185 +0.48(+0.93%)
Jan 24, 2013 51.66 52.28 51.46 51.71 1,267,865 +0.21(+0.41%)
Jan 23, 2013 51.75 51.96 51.15 51.50 1,946,604 -0.37(-0.71%)
Jan 22, 2013 51.79 52.14 51.62 51.87 1,232,311 +0.17(+0.34%)
Jan 18, 2013 52.34 52.34 51.41 51.70 1,654,713 -0.22(-0.42%)
Jan 17, 2013 51.17 52.27 51.14 51.91 2,068,452 +1.10(+2.17%)
Jan 16, 2013 50.73 50.88 50.50 50.81 981,652 -0.13(-0.26%)
Jan 15, 2013 50.85 51.11 50.66 50.94 1,695,341 -0.23(-0.45%)
Jan 14, 2013 51.10 51.35 50.84 51.17 1,209,174 -0.01(-0.03%)
Jan 11, 2013 51.72 51.88 51.08 51.19 1,406,972 -0.47(-0.91%)
Jan 10, 2013 51.62 51.68 50.77 51.66 2,131,535 +0.43(+0.84%)
Jan 09, 2013 50.72 51.27 50.46 51.23 1,669,111 +0.78(+1.54%)
Jan 08, 2013 50.82 51.10 50.37 50.45 2,191,594 -0.46(-0.90%)
Jan 07, 2013 50.72 51.11 50.62 50.91 1,625,410 -0.01(-0.03%)
Jan 04, 2013 49.96 51.01 49.94 50.93 3,690,069 +0.93(+1.86%)
Jan 03, 2013 50.74 50.79 49.87 50.00 1,802,188 -0.65(-1.29%)
Jan 02, 2013 50.80 50.80 50.40 50.65 3,042,122 +1.34(+2.72%)
Dec 31, 2012 47.95 49.52 47.94 49.31 1,816,161 +1.36(+2.85%)
Dec 28, 2012 48.02 48.48 47.77 47.94 1,023,281 -0.49(-1.00%)
Dec 27, 2012 48.55 48.85 47.66 48.43 1,477,553 +0.01(+0.03%)
Dec 26, 2012 48.63 48.84 48.31 48.41 1,309,683 -0.01(-0.03%)
Dec 24, 2012 47.67 48.67 47.54 48.43 663,445 +0.52(+1.09%)
Dec 21, 2012 47.33 48.16 47.33 47.91 9,019,070 -0.47(-0.98%)
Dec 20, 2012 47.68 48.76 47.27 48.38 3,292,191 +0.67(+1.40%)
Dec 19, 2012 48.38 48.38 47.65 47.71 1,923,332 -0.48(-0.99%)
Dec 18, 2012 47.83 48.25 47.58 48.19 2,378,871 +0.46(+0.96%)
Dec 17, 2012 47.30 47.74 46.96 47.73 3,442,371 +0.78(+1.67%)
Dec 14, 2012 46.22 47.23 46.22 46.95 2,765,199 +0.67(+1.44%)
Dec 13, 2012 46.39 46.92 45.63 46.28 4,391,229 +0.30(+0.65%)
Dec 12, 2012 45.19 46.30 44.57 45.98 5,047,580 +1.08(+2.40%)
Dec 11, 2012 45.87 46.32 44.60 44.91 3,050,492 -0.40(-0.88%)
Dec 10, 2012 44.57 45.55 44.42 45.30 3,264,573 +0.62(+1.39%)
Dec 07, 2012 44.10 44.76 44.04 44.68 2,084,989 +0.72(+1.64%)
Dec 06, 2012 43.35 43.98 43.07 43.96 1,775,197 +0.42(+0.96%)
Dec 05, 2012 43.05 43.69 42.85 43.54 1,904,487 +0.44(+1.02%)
Dec 04, 2012 43.34 43.87 42.96 43.10 1,316,470 -0.86(-1.96%)
Nov 30, 2012 43.73 44.04 43.58 43.96 2,072,986 +0.17(+0.38%)
Nov 29, 2012 43.66 43.98 43.32 43.79 2,473,421 +0.49(+1.13%)
Nov 28, 2012 42.41 43.37 41.92 43.30 3,066,502 +0.66(+1.54%)
Nov 27, 2012 43.15 43.48 42.62 42.65 2,276,815 -0.16(-0.37%)
Nov 26, 2012 42.92 43.06 42.35 42.80 2,098,133 -0.58(-1.33%)
Nov 23, 2012 43.06 43.41 42.62 43.38 662,839 +0.67(+1.57%)
Nov 21, 2012 42.41 42.72 42.17 42.71 2,131,880 +0.34(+0.80%)
Nov 20, 2012 42.02 42.80 41.83 42.37 2,184,537 +0.20(+0.48%)
Nov 19, 2012 40.97 42.23 40.90 42.17 3,015,506 +1.94(+4.81%)
Nov 16, 2012 40.17 40.49 39.50 40.23 1,671,999 +0.46(+1.16%)
Nov 15, 2012 40.15 40.47 39.48 39.77 1,989,645 -0.33(-0.81%)
Nov 14, 2012 41.42 41.46 39.97 40.10 2,478,482 -1.21(-2.94%)
Nov 13, 2012 41.06 41.87 41.06 41.31 2,031,030 -0.03(-0.07%)
Nov 12, 2012 41.74 41.84 41.01 41.34 1,262,593 -0.22(-0.54%)
Nov 09, 2012 41.82 42.52 41.52 41.56 1,593,209 -0.38(-0.90%)
Nov 08, 2012 43.23 43.40 41.93 41.94 1,560,168 -1.44(-3.31%)
Nov 07, 2012 42.96 43.63 42.59 43.38 2,382,809 -0.32(-0.73%)
Nov 06, 2012 43.40 43.87 43.08 43.69 1,770,899 +0.30(+0.70%)
Nov 05, 2012 42.49 43.43 42.45 43.39 1,533,627 +0.55(+1.28%)
Nov 02, 2012 44.07 44.07 42.70 42.84 2,000,691 -0.97(-2.21%)
Nov 01, 2012 42.64 43.83 42.26 43.81 1,982,432 +1.01(+2.36%)
Oct 31, 2012 43.72 44.42 42.59 42.80 3,260,225 -0.69(-1.58%)
Oct 26, 2012 41.68 43.48 43.48 43.48 9,699,533 +4.72(+12.19%)
Oct 25, 2012 39.71 39.80 38.24 38.76 3,716,940 -0.59(-1.49%)
Oct 24, 2012 39.60 40.02 39.23 39.34 1,428,170 +0.14(+0.35%)
Oct 23, 2012 39.89 39.89 39.13 39.21 2,217,782 -1.31(-3.23%)
Oct 19, 2012 41.61 41.71 40.25 40.51 2,024,708 -1.42(-3.39%)
Oct 18, 2012 41.60 42.05 41.21 41.94 1,559,624 +0.27(+0.66%)
Oct 17, 2012 41.45 41.81 41.22 41.66 1,575,956 +0.33(+0.79%)
Oct 16, 2012 40.41 41.59 40.15 41.34 2,978,304 +1.13(+2.80%)
Oct 15, 2012 39.26 40.28 39.12 40.21 1,622,795 +1.02(+2.60%)
Oct 12, 2012 39.45 39.92 38.96 39.19 1,707,699 -0.34(-0.86%)
Oct 11, 2012 40.47 40.72 39.47 39.53 2,267,509 -0.59(-1.48%)
Oct 10, 2012 40.72 40.80 39.99 40.12 1,454,977 -0.56(-1.37%)
Oct 09, 2012 41.16 41.53 40.56 40.68 2,359,961 -0.50(-1.21%)
Oct 08, 2012 42.25 42.29 40.83 41.18 4,083,072 -1.54(-3.60%)
Oct 05, 2012 41.88 42.95 41.79 42.72 3,008,013 +1.18(+2.83%)
Oct 04, 2012 41.18 41.58 40.91 41.54 1,435,498 +0.72(+1.77%)
Oct 03, 2012 41.00 41.11 40.69 40.82 2,025,115 -0.14(-0.34%)
Oct 02, 2012 41.38 41.48 40.61 40.95 1,571,954 -0.34(-0.82%)
Oct 01, 2012 41.30 42.00 41.11 41.29 2,119,281 +0.11(+0.26%)
Sep 28, 2012 40.50 41.36 40.22 41.19 2,151,320 +0.46(+1.14%)
Sep 27, 2012 40.28 40.83 39.95 40.72 1,377,811 +0.75(+1.88%)
Sep 26, 2012 40.51 40.81 39.67 39.97 1,723,563 -0.48(-1.20%)
Sep 25, 2012 41.22 41.23 40.46 40.46 2,038,852 -0.48(-1.16%)
Sep 24, 2012 40.98 41.18 40.72 40.93 1,456,811 -0.38(-0.91%)
Sep 21, 2012 41.78 41.90 41.16 41.31 3,041,597 -0.13(-0.31%)
Sep 20, 2012 41.61 41.61 40.77 41.44 1,981,867 -0.58(-1.38%)
Sep 19, 2012 41.84 42.23 41.26 42.02 2,179,310 +0.44(+1.06%)
Sep 18, 2012 41.69 41.75 41.32 41.58 2,267,813 -0.16(-0.38%)
Sep 17, 2012 42.31 42.31 41.54 41.74 964,550 -0.63(-1.48%)
Sep 14, 2012 42.18 43.03 42.02 42.36 2,539,703 +0.34(+0.81%)
Sep 13, 2012 40.72 42.39 40.47 42.02 1,904,039 +1.31(+3.23%)
Sep 12, 2012 40.69 41.05 40.49 40.71 1,600,498 +0.05(+0.12%)
Sep 11, 2012 41.01 41.25 40.61 40.66 1,670,616 -0.45(-1.10%)
Sep 10, 2012 41.05 41.77 40.95 41.11 2,036,115 -0.14(-0.35%)
Sep 07, 2012 40.73 41.34 40.49 41.26 1,894,559 +0.50(+1.22%)
Sep 06, 2012 39.94 40.77 39.87 40.76 1,789,404 +1.16(+2.94%)
Sep 05, 2012 39.19 39.73 38.95 39.59 1,835,725 +0.37(+0.95%)
Sep 04, 2012 39.75 39.78 38.97 39.22 1,883,945 -0.52(-1.30%)
Aug 31, 2012 39.73 39.85 39.23 39.74 2,483,335 +0.51(+1.30%)
Aug 30, 2012 39.37 39.67 39.22 39.23 2,522,462 -0.38(-0.96%)
Aug 29, 2012 40.07 40.10 39.39 39.61 1,841,619 -0.22(-0.54%)
Aug 27, 2012 39.93 40.15 39.52 39.82 1,722,612 +0.08(+0.20%)
Aug 24, 2012 39.87 39.87 39.24 39.75 1,865,767 -0.22(-0.56%)
Aug 23, 2012 40.15 40.41 39.93 39.97 2,123,908 -0.25(-0.63%)
Aug 22, 2012 39.85 40.25 39.72 40.22 1,997,973 +0.14(+0.34%)
Aug 21, 2012 40.16 40.27 39.88 40.08 2,620,416 +0.15(+0.38%)
Aug 20, 2012 39.84 40.27 39.67 39.93 1,914,976 -0.13(-0.32%)
Aug 17, 2012 39.41 40.43 39.17 40.06 2,484,862 +0.65(+1.64%)
Aug 16, 2012 38.79 39.48 38.59 39.41 1,364,006 +0.63(+1.63%)
Aug 15, 2012 38.47 38.95 38.26 38.78 1,486,292 +0.30(+0.79%)
Aug 14, 2012 39.34 39.36 38.36 38.48 1,654,030 -0.63(-1.62%)
Aug 13, 2012 39.03 39.17 38.65 39.11 1,233,415 -0.11(-0.27%)
Aug 10, 2012 38.90 39.26 38.69 39.22 1,062,913 -0.10(-0.26%)
Aug 09, 2012 38.99 39.38 38.75 39.32 1,479,649 +0.21(+0.53%)
Aug 08, 2012 39.22 39.54 38.88 39.11 1,715,114 -0.35(-0.87%)
Aug 07, 2012 39.24 39.70 39.04 39.46 2,384,705 +0.42(+1.07%)
Aug 06, 2012 38.55 39.26 38.46 39.04 1,960,808 +0.81(+2.11%)
Aug 03, 2012 38.68 38.76 38.08 38.24 2,176,780 +0.32(+0.85%)
Aug 02, 2012 36.88 38.11 36.83 37.91 4,061,921 +0.53(+1.42%)
Aug 01, 2012 37.83 38.45 37.29 37.38 2,645,896 -0.22(-0.57%)
Jul 31, 2012 36.67 38.04 36.21 37.60 4,786,215 +0.92(+2.51%)
Jul 30, 2012 36.91 37.22 36.39 36.67 3,695,189 -0.53(-1.43%)
Jul 27, 2012 36.03 37.43 35.98 37.21 4,241,231 +1.55(+4.34%)
Jul 26, 2012 35.76 36.05 35.24 35.66 2,595,075 +0.80(+2.29%)
Jul 25, 2012 34.73 34.86 34.15 34.86 1,866,033 +0.40(+1.15%)
Jul 24, 2012 34.65 35.22 34.04 34.47 2,322,270 -0.19(-0.56%)
Jul 23, 2012 34.44 34.76 34.30 34.66 1,679,317 -0.71(-2.01%)
Jul 20, 2012 35.47 35.47 35.11 35.37 1,965,095 -0.47(-1.30%)
Jul 19, 2012 36.08 36.32 35.71 35.84 1,905,928 -0.09(-0.24%)
Jul 18, 2012 34.95 36.10 34.63 35.93 2,303,514 +0.73(+2.08%)
Jul 17, 2012 35.10 35.33 34.41 35.19 1,783,100 +0.25(+0.72%)
Jul 16, 2012 34.88 34.96 34.34 34.94 1,399,741 -0.14(-0.41%)
Jul 13, 2012 34.63 35.24 34.62 35.09 2,045,455 +0.92(+2.69%)
Jul 12, 2012 33.69 34.42 33.21 34.17 3,386,428 +0.03(+0.08%)
Jul 11, 2012 35.21 35.22 33.85 34.14 2,846,010 -0.99(-2.81%)
Jul 10, 2012 35.74 36.26 34.81 35.12 2,229,589 -0.40(-1.11%)
Jul 09, 2012 36.20 36.22 35.37 35.52 2,174,198 -0.55(-1.52%)
Jul 06, 2012 35.65 36.16 35.42 36.06 3,048,373 -0.08(-0.22%)
Jul 05, 2012 36.56 36.67 36.02 36.14 2,554,400 -0.45(-1.24%)
Jul 03, 2012 36.85 36.85 36.03 36.60 1,785,238 +0.84(+2.35%)
Jul 02, 2012 36.47 36.58 35.65 35.75 6,103,277 -0.47(-1.29%)
Jun 29, 2012 35.65 36.42 35.41 36.22 3,522,105 +1.61(+4.65%)
Jun 28, 2012 34.20 34.71 33.91 34.61 4,217,847 -0.07(-0.21%)
Jun 27, 2012 34.20 34.75 33.97 34.68 4,076,242 +0.77(+2.27%)
Jun 26, 2012 33.27 34.24 33.16 33.91 3,612,598 +0.95(+2.88%)
Jun 25, 2012 33.27 33.27 32.67 32.96 2,983,831 -0.83(-2.45%)
Jun 22, 2012 33.80 33.92 33.36 33.79 3,386,437 +0.28(+0.84%)
Jun 21, 2012 35.23 35.46 33.39 33.51 2,211,153 -1.73(-4.90%)
Jun 20, 2012 35.39 35.73 34.82 35.24 2,147,152 -0.24(-0.67%)
Jun 19, 2012 34.79 35.65 34.69 35.47 2,319,702 +1.11(+3.24%)
Jun 18, 2012 33.90 34.49 33.68 34.36 1,240,925 +0.30(+0.89%)
Jun 15, 2012 33.80 34.19 33.47 34.06 2,082,096 +0.45(+1.33%)
Jun 14, 2012 33.04 33.81 33.02 33.61 2,444,672 +0.59(+1.79%)
Jun 13, 2012 33.78 33.78 32.83 33.02 2,215,473 -0.85(-2.51%)
Jun 12, 2012 33.05 33.91 32.70 33.87 2,909,832 +1.07(+3.27%)
Jun 11, 2012 34.66 34.66 32.73 32.80 2,373,959 -1.33(-3.90%)
Jun 08, 2012 33.60 34.15 33.12 34.13 2,036,494 +0.29(+0.87%)
Jun 07, 2012 33.63 34.27 33.61 33.83 4,647,345 +0.59(+1.76%)
Jun 06, 2012 32.55 33.25 32.50 33.25 3,584,924 +1.24(+3.86%)
Jun 05, 2012 30.71 32.09 30.68 32.01 3,948,242 +1.07(+3.47%)
Jun 04, 2012 31.19 31.42 29.71 30.94 5,844,223 -0.25(-0.80%)
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.