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, 2017 63.48 63.72 62.45 63.66 2,006,673 +0.12(+0.19%)
May 30, 2017 63.37 63.66 62.96 63.54 1,933,120 +0.04(+0.06%)
May 26, 2017 63.45 63.90 63.10 63.50 1,047,311 +0.19(+0.30%)
May 25, 2017 63.30 63.69 62.92 63.31 1,394,932 +0.13(+0.20%)
May 24, 2017 63.23 63.81 62.88 63.18 1,085,452 -0.06(-0.10%)
May 23, 2017 62.99 63.57 62.77 63.25 1,376,245 +0.47(+0.75%)
May 22, 2017 63.03 63.37 62.29 62.78 1,914,365 +0.34(+0.55%)
May 19, 2017 61.75 62.74 61.57 62.44 1,290,713 +1.05(+1.71%)
May 18, 2017 61.10 61.82 60.48 61.39 1,085,062 -0.01(-0.01%)
May 17, 2017 63.22 62.64 61.28 61.40 1,622,710 -1.83(-2.89%)
May 16, 2017 62.56 63.46 62.56 63.22 1,619,162 +0.75(+1.20%)
May 15, 2017 62.00 62.85 61.94 62.48 1,089,913 +0.88(+1.43%)
May 12, 2017 61.80 62.20 61.54 61.59 1,132,044 -0.27(-0.44%)
May 11, 2017 62.52 62.65 61.48 61.86 1,619,242 -0.72(-1.16%)
May 10, 2017 62.37 62.93 62.34 62.59 1,394,631 +0.29(+0.47%)
May 09, 2017 63.00 63.34 62.17 62.29 1,433,190 -0.71(-1.12%)
May 08, 2017 63.35 63.49 62.89 63.00 2,415,518 -0.26(-0.41%)
May 05, 2017 62.28 63.29 62.17 63.26 1,150,774 +1.19(+1.92%)
May 04, 2017 62.45 62.52 61.77 62.07 1,215,280 -0.37(-0.60%)
May 03, 2017 63.42 63.63 61.98 62.44 1,398,335 -1.07(-1.69%)
May 02, 2017 63.60 64.26 63.15 63.52 1,484,815 -0.35(-0.55%)
May 01, 2017 63.68 64.13 63.41 63.87 1,432,300 +0.49(+0.78%)
Apr 28, 2017 65.23 65.32 63.29 63.37 2,298,525 -1.52(-2.34%)
Apr 27, 2017 64.50 65.09 64.17 64.89 1,825,177 +0.17(+0.27%)
Apr 26, 2017 64.74 64.96 64.41 64.72 1,170,227 -0.15(-0.23%)
Apr 25, 2017 65.07 65.47 64.77 64.87 1,360,051 +0.32(+0.49%)
Apr 24, 2017 63.79 64.96 63.78 64.55 1,747,585 +1.53(+2.42%)
Apr 21, 2017 63.45 63.50 62.84 63.02 810,337 -0.26(-0.41%)
Apr 20, 2017 62.91 63.55 62.65 63.29 1,042,716 +0.84(+1.35%)
Apr 19, 2017 62.86 63.18 62.34 62.44 1,289,626 -0.13(-0.20%)
Apr 18, 2017 61.93 62.68 61.67 62.57 1,240,408 +0.36(+0.57%)
Apr 17, 2017 62.06 62.42 61.90 62.21 764,786 +0.29(+0.46%)
Apr 13, 2017 62.38 62.79 61.81 61.93 736,239 -0.60(-0.97%)
Apr 12, 2017 63.70 63.72 62.17 62.53 1,419,770 -1.18(-1.85%)
Apr 11, 2017 63.80 64.11 63.14 63.71 858,899 -0.13(-0.20%)
Apr 10, 2017 63.95 64.15 63.67 63.84 620,505 -0.01(-0.01%)
Apr 07, 2017 63.46 63.97 63.24 63.84 846,842 +0.10(+0.16%)
Apr 06, 2017 63.43 63.96 63.31 63.74 1,041,482 +0.39(+0.61%)
Apr 05, 2017 64.26 64.44 63.19 63.35 1,354,801 -0.42(-0.66%)
Apr 04, 2017 63.53 64.15 63.30 63.77 1,051,648 +0.23(+0.36%)
Apr 03, 2017 64.24 64.52 63.10 63.54 1,219,810 -0.67(-1.04%)
Mar 31, 2017 64.23 64.61 63.92 64.21 1,992,370 -0.22(-0.35%)
Mar 30, 2017 63.94 65.01 63.80 64.43 2,425,784 +0.49(+0.77%)
Mar 29, 2017 63.49 64.26 63.36 63.94 1,808,183 +0.50(+0.79%)
Mar 28, 2017 61.93 63.75 61.92 63.44 3,452,107 +1.51(+2.44%)
Mar 27, 2017 60.82 62.11 60.41 61.93 1,201,079 +0.60(+0.97%)
Mar 24, 2017 62.02 62.37 61.03 61.33 1,027,907 -0.68(-1.09%)
Mar 23, 2017 61.82 62.37 61.39 62.01 1,074,701 +0.17(+0.27%)
Mar 22, 2017 61.52 62.00 61.06 61.84 1,587,426 +0.25(+0.41%)
Mar 21, 2017 62.71 62.92 61.35 61.59 1,480,333 -1.06(-1.69%)
Mar 20, 2017 62.91 63.12 62.44 62.64 1,251,415 -0.27(-0.43%)
Mar 17, 2017 63.02 63.40 62.73 62.91 1,706,035 +0.22(+0.35%)
Mar 16, 2017 62.72 63.05 62.10 62.69 1,221,609 +0.20(+0.32%)
Mar 15, 2017 62.20 62.72 61.62 62.49 1,255,116 +1.06(+1.73%)
Mar 14, 2017 61.44 61.60 60.93 61.43 1,071,316 -0.26(-0.43%)
Mar 13, 2017 61.59 62.00 60.94 61.69 2,866,187 +0.41(+0.66%)
Mar 10, 2017 61.50 61.82 61.14 61.28 1,755,850 +0.07(+0.12%)
Mar 09, 2017 61.58 61.84 60.99 61.21 1,489,154 -0.62(-1.00%)
Mar 08, 2017 62.31 62.59 61.81 61.83 1,158,664 -0.47(-0.76%)
Mar 07, 2017 62.74 62.86 62.30 62.30 1,241,997 -0.48(-0.77%)
Mar 06, 2017 62.83 63.20 62.54 62.78 1,060,500 -0.65(-1.02%)
Mar 03, 2017 63.00 63.51 62.93 63.43 1,443,401 +0.51(+0.80%)
Mar 02, 2017 64.23 64.51 62.90 62.93 1,786,462 -1.39(-2.16%)
Mar 01, 2017 64.10 64.81 64.08 64.32 1,817,006 +0.96(+1.52%)
Feb 28, 2017 62.82 63.49 62.68 63.35 1,245,967 +0.22(+0.35%)
Feb 27, 2017 63.35 63.72 62.98 63.13 1,017,723 -0.15(-0.24%)
Feb 24, 2017 62.71 63.34 62.64 63.28 815,378 +0.02(+0.02%)
Feb 23, 2017 63.89 64.11 63.09 63.27 923,216 -0.25(-0.40%)
Feb 22, 2017 63.53 64.30 63.43 63.52 1,261,705 -0.37(-0.58%)
Feb 21, 2017 63.34 63.98 63.28 63.89 1,325,852 +0.54(+0.85%)
Feb 17, 2017 63.35 63.35 63.35 0 -0.28(-0.43%)
Feb 16, 2017 63.83 64.01 63.46 63.63 1,162,603 -0.22(-0.35%)
Feb 15, 2017 63.45 63.88 63.21 63.85 1,721,073 +0.24(+0.37%)
Feb 14, 2017 62.84 63.66 62.82 63.61 1,029,160 +0.41(+0.65%)
Feb 13, 2017 62.87 63.48 62.78 63.20 1,161,162 +0.55(+0.88%)
Feb 10, 2017 62.30 62.76 62.27 62.65 1,000,955 +0.69(+1.12%)
Feb 09, 2017 61.46 62.18 61.46 61.96 842,454 +0.50(+0.81%)
Feb 08, 2017 61.28 61.47 60.90 61.46 900,991 +0.13(+0.21%)
Feb 07, 2017 61.55 62.14 61.13 61.33 1,398,565 -0.60(-0.97%)
Feb 06, 2017 61.44 62.07 61.24 61.93 1,218,943 +0.43(+0.71%)
Feb 03, 2017 61.38 62.12 61.25 61.50 1,282,994 +0.22(+0.36%)
Feb 02, 2017 61.48 61.86 60.91 61.28 1,457,977 -0.54(-0.87%)
Feb 01, 2017 61.42 62.03 61.23 61.81 1,745,167 +0.63(+1.03%)
Jan 31, 2017 61.26 62.03 60.64 61.18 2,060,670 -0.09(-0.15%)
Jan 30, 2017 60.78 61.38 60.49 61.28 1,721,562 -0.06(-0.10%)
Jan 27, 2017 60.46 61.94 59.03 61.34 4,753,057 -2.04(-3.23%)
Jan 26, 2017 62.67 63.53 62.26 63.38 2,844,675 +0.71(+1.13%)
Jan 25, 2017 62.03 62.73 61.64 62.67 2,065,296 +0.92(+1.50%)
Jan 24, 2017 61.00 62.01 60.80 61.75 1,639,014 +1.14(+1.89%)
Jan 23, 2017 60.71 61.10 60.19 60.61 1,290,261 +0.02(+0.04%)
Jan 20, 2017 60.39 61.27 60.01 60.58 2,998,306 +0.57(+0.95%)
Jan 19, 2017 61.05 61.18 59.86 60.01 2,449,121 -0.92(-1.52%)
Jan 18, 2017 60.95 61.21 60.65 60.94 1,603,461 +0.20(+0.32%)
Jan 17, 2017 61.42 61.50 60.68 60.74 1,869,485 -0.75(-1.22%)
Jan 13, 2017 61.49 61.49 61.49 0 -0.34(-0.55%)
Jan 12, 2017 62.14 62.55 60.78 61.83 1,732,203 -0.59(-0.95%)
Jan 11, 2017 61.25 62.48 61.14 62.42 2,098,539 +1.37(+2.25%)
Jan 10, 2017 60.65 61.28 60.43 61.05 1,294,183 +0.57(+0.94%)
Jan 09, 2017 61.04 61.84 60.42 60.48 1,562,201 -0.70(-1.15%)
Jan 06, 2017 61.28 61.50 60.76 61.18 1,408,895 +0.02(+0.03%)
Jan 05, 2017 61.00 61.59 60.65 61.17 2,601,532 +0.24(+0.39%)
Jan 04, 2017 60.21 61.06 60.14 60.93 1,242,101 +0.99(+1.66%)
Jan 03, 2017 59.87 60.50 59.13 59.93 1,609,449 +0.56(+0.94%)
Dec 30, 2016 59.37 59.37 59.37 0 -0.24(-0.41%)
Dec 29, 2016 59.81 60.12 59.48 59.62 653,581 -0.05(-0.08%)
Dec 28, 2016 60.69 61.06 59.64 59.67 779,283 -0.71(-1.18%)
Dec 27, 2016 60.40 60.67 60.16 60.38 621,775 -0.06(-0.10%)
Dec 23, 2016 60.44 60.44 60.44 0 +0.50(+0.83%)
Dec 22, 2016 60.11 60.50 59.58 59.94 763,348 -0.36(-0.60%)
Dec 21, 2016 60.32 60.69 59.92 60.31 936,044 +0.09(+0.16%)
Dec 20, 2016 60.40 60.50 59.97 60.21 842,283 +0.05(+0.08%)
Dec 19, 2016 59.89 60.20 59.80 60.16 1,125,898 +0.14(+0.24%)
Dec 16, 2016 60.95 60.95 59.83 60.02 2,962,236 -0.66(-1.09%)
Dec 15, 2016 59.48 60.73 59.24 60.68 2,232,942 +0.97(+1.63%)
Dec 14, 2016 60.63 61.07 59.63 59.71 2,368,054 -1.13(-1.86%)
Dec 13, 2016 60.39 61.00 60.36 60.84 1,873,637 +0.53(+0.88%)
Dec 12, 2016 60.67 61.05 60.10 60.31 1,658,621 -0.23(-0.38%)
Dec 09, 2016 60.77 60.91 60.25 60.54 1,847,909 -0.45(-0.73%)
Dec 08, 2016 60.50 61.15 60.14 60.99 2,382,767 +0.68(+1.13%)
Dec 07, 2016 59.25 60.33 58.81 60.31 2,409,005 +1.17(+1.98%)
Dec 06, 2016 58.68 59.63 58.27 59.14 2,768,178 +0.22(+0.37%)
Dec 05, 2016 58.99 59.50 58.66 58.92 2,531,887 +0.39(+0.67%)
Dec 02, 2016 58.31 59.06 58.29 58.53 1,437,238 +0.17(+0.30%)
Dec 01, 2016 59.30 59.62 58.17 58.35 1,417,070 -0.56(-0.95%)
Nov 30, 2016 58.66 59.47 58.28 58.91 2,526,029 +1.12(+1.94%)
Nov 29, 2016 57.82 58.35 57.65 57.79 2,207,401 -0.33(-0.57%)
Nov 28, 2016 58.91 58.94 57.85 58.12 2,716,684 -0.81(-1.37%)
Nov 25, 2016 59.77 60.07 58.78 58.93 1,222,892 -1.12(-1.87%)
Nov 23, 2016 60.05 60.05 60.05 0 +0.44(+0.74%)
Nov 22, 2016 59.39 59.68 58.85 59.61 1,878,816 +0.25(+0.42%)
Nov 21, 2016 58.70 59.54 58.61 59.36 2,060,493 +1.18(+2.04%)
Nov 18, 2016 58.25 58.45 58.02 58.17 803,213 -0.23(-0.39%)
Nov 17, 2016 58.38 58.61 57.84 58.40 1,441,589 +0.24(+0.40%)
Nov 16, 2016 58.35 58.61 58.05 58.16 1,247,023 -0.53(-0.91%)
Nov 15, 2016 58.18 58.78 57.86 58.70 1,416,279 +0.47(+0.81%)
Nov 14, 2016 59.04 59.22 57.92 58.23 2,081,061 -0.75(-1.28%)
Nov 11, 2016 59.13 59.44 58.12 58.98 1,983,995 -0.42(-0.70%)
Nov 10, 2016 58.33 59.47 57.98 59.40 2,531,402 +1.47(+2.55%)
Nov 09, 2016 56.07 58.26 56.04 57.92 2,258,794 +0.96(+1.68%)
Nov 08, 2016 56.75 57.36 56.17 56.97 1,274,459 +0.22(+0.39%)
Nov 07, 2016 56.81 57.36 56.43 56.75 1,883,686 +0.86(+1.54%)
Nov 04, 2016 56.04 56.42 55.56 55.88 1,416,834 -0.10(-0.18%)
Nov 03, 2016 55.72 56.44 55.43 55.98 1,348,594 +0.56(+1.02%)
Nov 02, 2016 56.45 56.78 55.39 55.42 2,345,945 -1.10(-1.94%)
Nov 01, 2016 56.76 57.41 56.11 56.52 2,450,074 +0.13(+0.22%)
Oct 31, 2016 56.71 56.79 56.17 56.39 3,022,360 -0.06(-0.11%)
Oct 28, 2016 54.93 56.97 54.38 56.46 5,899,461 +3.70(+7.02%)
Oct 27, 2016 52.92 53.57 52.46 52.75 2,279,454 +0.16(+0.30%)
Oct 26, 2016 51.96 52.66 51.84 52.60 1,664,871 +0.53(+1.01%)
Oct 25, 2016 52.55 52.61 52.01 52.07 1,395,919 -0.42(-0.81%)
Oct 24, 2016 52.71 52.80 52.24 52.49 927,124 +0.05(+0.10%)
Oct 21, 2016 52.03 52.77 51.98 52.44 1,772,595 -0.02(-0.03%)
Oct 20, 2016 51.60 52.66 51.22 52.46 1,710,639 +0.62(+1.20%)
Oct 19, 2016 51.52 51.90 51.11 51.84 1,999,560 +0.59(+1.15%)
Oct 18, 2016 50.68 51.47 50.51 51.25 2,412,064 +1.46(+2.93%)
Oct 17, 2016 50.01 50.39 49.68 49.79 2,062,387 -0.19(-0.38%)
Oct 14, 2016 49.93 50.57 49.62 49.98 3,005,204 +0.44(+0.89%)
Oct 13, 2016 49.80 50.02 49.17 49.54 4,550,185 -0.94(-1.86%)
Oct 12, 2016 51.22 51.45 50.46 50.48 1,611,976 -0.74(-1.44%)
Oct 11, 2016 51.66 51.69 50.89 51.22 1,485,397 -0.68(-1.31%)
Oct 10, 2016 52.67 52.94 51.70 51.90 1,729,068 -0.23(-0.44%)
Oct 07, 2016 53.25 53.26 51.84 52.13 1,638,077 -0.96(-1.80%)
Oct 06, 2016 52.52 53.15 52.39 53.08 1,263,235 +0.42(+0.79%)
Oct 05, 2016 52.50 52.96 52.46 52.67 1,061,280 +0.53(+1.02%)
Oct 04, 2016 52.32 53.23 52.02 52.13 1,118,013 -0.56(-1.06%)
Oct 03, 2016 53.11 53.18 52.56 52.69 1,506,191 -0.38(-0.72%)
Sep 30, 2016 52.43 53.40 52.35 53.08 2,148,775 +1.02(+1.96%)
Sep 29, 2016 52.31 52.82 51.84 52.06 1,450,330 -0.31(-0.58%)
Sep 28, 2016 51.66 52.44 51.26 52.36 1,696,860 +1.00(+1.94%)
Sep 27, 2016 50.80 51.55 50.71 51.37 2,304,919 +0.33(+0.65%)
Sep 26, 2016 51.22 51.38 50.94 51.04 971,921 -0.20(-0.40%)
Sep 23, 2016 51.52 51.63 51.12 51.24 1,102,347 -0.34(-0.65%)
Sep 22, 2016 51.73 51.80 51.24 51.58 869,112 +0.32(+0.63%)
Sep 21, 2016 50.82 51.32 50.42 51.26 1,150,976 +0.83(+1.65%)
Sep 20, 2016 51.01 51.09 50.31 50.42 1,006,320 -0.39(-0.77%)
Sep 19, 2016 50.68 50.94 50.28 50.82 1,349,569 +0.83(+1.66%)
Sep 16, 2016 50.28 50.32 49.48 49.99 3,419,118 -0.78(-1.54%)
Sep 15, 2016 50.20 50.84 50.11 50.77 3,675,944 +0.62(+1.24%)
Sep 14, 2016 50.36 50.86 50.01 50.15 3,381,918 -0.22(-0.44%)
Sep 13, 2016 50.25 50.68 49.64 50.37 2,031,786 -0.38(-0.74%)
Sep 12, 2016 50.05 50.90 50.00 50.75 1,953,786 +0.37(+0.74%)
Sep 09, 2016 50.89 51.33 50.08 50.37 2,039,019 -0.91(-1.78%)
Sep 08, 2016 52.13 52.13 51.21 51.28 2,124,727 -0.72(-1.39%)
Sep 07, 2016 52.33 52.73 51.69 52.01 2,995,365 -1.18(-2.22%)
Sep 06, 2016 53.38 53.46 52.47 53.19 1,676,222 -0.21(-0.39%)
Sep 02, 2016 53.13 53.40 53.40 53.40 1,210,647 +0.63(+1.20%)
Sep 01, 2016 52.86 53.22 52.23 52.77 1,422,781 -0.09(-0.18%)
Aug 31, 2016 52.93 53.36 52.43 52.86 1,740,355 -0.29(-0.54%)
Aug 30, 2016 53.00 54.06 52.97 53.15 1,434,408 +0.16(+0.29%)
Aug 29, 2016 52.30 53.14 52.04 53.00 1,103,339 +0.63(+1.20%)
Aug 26, 2016 52.96 53.45 52.12 52.37 1,397,477 -0.38(-0.72%)
Aug 25, 2016 52.47 53.09 52.42 52.75 1,570,948 +0.30(+0.56%)
Aug 24, 2016 52.05 52.71 52.05 52.45 1,446,109 +0.23(+0.45%)
Aug 23, 2016 52.15 52.64 52.00 52.22 1,409,530 +0.33(+0.63%)
Aug 22, 2016 51.30 52.02 51.10 51.89 1,263,851 +0.23(+0.44%)
Aug 19, 2016 50.42 51.72 50.24 51.66 1,454,249 +1.14(+2.27%)
Aug 18, 2016 50.59 50.98 50.24 50.52 1,937,110 +0.10(+0.20%)
Aug 17, 2016 51.09 51.09 50.14 50.42 1,749,829 -0.55(-1.08%)
Aug 16, 2016 51.48 51.80 50.94 50.97 1,426,473 -0.43(-0.83%)
Aug 15, 2016 50.57 51.47 50.57 51.40 1,617,919 +0.95(+1.88%)
Aug 12, 2016 50.79 51.10 50.26 50.45 1,291,195 -0.41(-0.81%)
Aug 11, 2016 50.73 51.12 50.38 50.86 1,556,451 +0.37(+0.74%)
Aug 10, 2016 51.07 51.18 50.36 50.49 1,046,653 -0.51(-0.99%)
Aug 09, 2016 51.14 51.63 50.90 51.00 1,036,582 -0.05(-0.11%)
Aug 08, 2016 51.04 51.54 50.84 51.05 1,219,688 +0.15(+0.29%)
Aug 05, 2016 50.72 51.08 50.62 50.90 1,369,071 +0.46(+0.91%)
Aug 04, 2016 50.57 50.81 50.35 50.44 1,594,957 -0.11(-0.22%)
Aug 03, 2016 49.95 50.71 49.70 50.55 1,451,265 +0.62(+1.25%)
Aug 02, 2016 50.53 50.56 49.56 49.93 2,245,505 -0.83(-1.63%)
Aug 01, 2016 50.77 51.28 50.39 50.75 2,489,653 -0.04(-0.08%)
Jul 29, 2016 51.39 51.80 50.10 50.79 4,805,316 -4.00(-7.30%)
Jul 28, 2016 54.38 55.15 54.02 54.80 1,787,186 +0.04(+0.07%)
Jul 27, 2016 54.55 55.08 54.25 54.76 2,630,750 +0.26(+0.47%)
Jul 26, 2016 56.01 56.01 53.87 54.50 2,528,656 -1.65(-2.94%)
Jul 25, 2016 56.01 56.17 55.39 56.15 1,294,158 +0.14(+0.25%)
Jul 22, 2016 56.02 56.45 55.70 56.01 1,381,242 -0.07(-0.12%)
Jul 21, 2016 55.99 56.14 55.49 56.08 1,153,086 +0.09(+0.17%)
Jul 20, 2016 55.65 56.24 55.34 55.99 1,248,487 +0.39(+0.70%)
Jul 19, 2016 55.67 56.05 55.56 55.60 1,012,475 -0.47(-0.83%)
Jul 18, 2016 55.43 56.18 55.25 56.06 1,079,131 +0.51(+0.91%)
Jul 15, 2016 56.03 56.06 55.28 55.56 1,379,615 -0.27(-0.49%)
Jul 14, 2016 55.71 55.98 55.24 55.83 1,603,248 +0.75(+1.36%)
Jul 13, 2016 55.06 55.23 54.76 55.08 1,340,130 +0.30(+0.54%)
Jul 12, 2016 54.42 54.97 54.42 54.79 1,400,698 +0.98(+1.82%)
Jul 11, 2016 53.56 54.32 53.46 53.81 1,487,248 +0.45(+0.85%)
Jul 08, 2016 52.89 52.16 52.16 53.35 1,714,051 +1.19(+2.28%)
Jul 07, 2016 51.71 52.57 51.56 52.16 2,290,575 +0.71(+1.38%)
Jul 06, 2016 50.86 51.49 49.98 51.45 3,473,381 +0.35(+0.69%)
Jul 05, 2016 52.73 52.96 50.96 51.10 2,836,704 -1.97(-3.71%)
Jul 01, 2016 52.97 53.07 53.07 53.07 2,081,743 +0.20(+0.38%)
Jun 30, 2016 52.64 52.88 51.88 52.87 3,633,189 +0.46(+0.88%)
Jun 29, 2016 52.54 52.72 51.76 52.41 3,171,247 +0.62(+1.20%)
Jun 28, 2016 51.93 52.07 51.01 51.79 1,985,202 +0.55(+1.06%)
Jun 27, 2016 52.46 52.58 50.76 51.24 2,761,817 -2.02(-3.80%)
Jun 24, 2016 54.27 55.13 53.21 53.27 3,918,105 -3.58(-6.30%)
Jun 23, 2016 56.33 56.85 56.26 56.85 855,787 +1.11(+2.00%)
Jun 22, 2016 56.25 56.57 55.68 55.74 674,505 -0.38(-0.68%)
Jun 21, 2016 56.23 56.27 55.47 56.12 1,471,881 +0.08(+0.14%)
Jun 20, 2016 56.31 57.11 56.00 56.04 1,679,400 +0.45(+0.81%)
Jun 17, 2016 55.89 56.46 55.39 55.59 3,186,107 -0.24(-0.43%)
Jun 16, 2016 55.16 55.89 54.58 55.83 1,402,641 +0.02(+0.04%)
Jun 15, 2016 55.77 56.59 55.68 55.81 1,440,123 +0.19(+0.34%)
Jun 14, 2016 56.20 56.79 55.10 55.62 1,478,086 -0.88(-1.56%)
Jun 13, 2016 56.27 57.74 55.91 56.50 2,165,250 +0.09(+0.17%)
Jun 10, 2016 55.08 56.54 55.07 56.41 2,561,466 +0.87(+1.56%)
Jun 09, 2016 56.17 56.96 55.33 55.54 2,301,555 -1.42(-2.50%)
Jun 08, 2016 57.90 58.13 56.89 56.96 1,874,312 -0.73(-1.26%)
Jun 07, 2016 57.19 58.02 57.13 57.69 1,237,206 +0.50(+0.87%)
Jun 06, 2016 56.58 57.44 56.44 57.20 1,453,921 +0.89(+1.58%)
Jun 03, 2016 56.97 57.03 55.88 56.31 1,274,714 -0.73(-1.28%)
Jun 02, 2016 56.96 57.22 56.35 57.03 1,112,539 -0.16(-0.28%)
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.