Eastman Chemical (NY: EMN )

106.38 +0.45 (+0.42%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 55.60 55.65 54.24 55.12 2,447,768 -1.18(-2.09%)
Oct 29, 2015 55.86 56.38 55.46 56.30 1,927,122 +0.02(+0.04%)
Oct 28, 2015 55.10 56.30 54.91 56.28 1,437,779 +1.15(+2.09%)
Oct 27, 2015 54.33 55.23 54.03 55.12 2,202,529 +0.37(+0.68%)
Oct 26, 2015 55.55 55.60 54.69 54.75 1,033,406 -0.86(-1.54%)
Oct 23, 2015 54.95 55.91 54.54 55.60 1,990,047 +1.08(+1.97%)
Oct 22, 2015 53.72 54.86 53.44 54.53 1,977,039 +1.81(+3.43%)
Oct 21, 2015 53.70 54.19 52.64 52.72 1,055,417 -0.70(-1.32%)
Oct 20, 2015 52.69 54.27 52.44 53.42 1,607,501 +0.73(+1.38%)
Oct 19, 2015 52.33 52.79 51.94 52.69 1,613,024 -0.02(-0.04%)
Oct 16, 2015 53.67 54.05 52.27 52.72 2,272,786 -0.70(-1.30%)
Oct 15, 2015 54.05 54.36 52.51 53.41 3,016,532 -0.52(-0.96%)
Oct 14, 2015 53.53 54.31 53.32 53.93 1,878,524 -0.21(-0.40%)
Oct 13, 2015 53.64 54.70 53.29 54.15 1,305,475 -0.09(-0.17%)
Oct 12, 2015 54.18 54.39 53.56 54.24 855,063 +0.15(+0.27%)
Oct 09, 2015 55.04 55.07 53.47 54.09 1,687,421 -0.52(-0.95%)
Oct 08, 2015 53.77 54.84 53.69 54.61 1,335,993 +0.79(+1.48%)
Oct 07, 2015 53.68 54.54 53.18 53.82 2,265,778 +0.37(+0.69%)
Oct 06, 2015 52.42 53.57 52.27 53.45 2,041,846 +1.20(+2.29%)
Oct 05, 2015 51.19 52.49 51.03 52.25 1,417,978 +1.59(+3.14%)
Oct 02, 2015 49.36 50.78 48.76 50.66 2,180,689 +0.63(+1.27%)
Oct 01, 2015 49.75 50.21 49.15 50.03 1,654,065 +0.60(+1.21%)
Sep 30, 2015 48.97 50.12 48.81 49.43 2,040,566 +0.99(+2.03%)
Sep 29, 2015 48.56 49.10 48.00 48.45 1,934,169 +0.10(+0.21%)
Sep 28, 2015 50.38 50.55 48.30 48.35 2,545,549 -2.52(-4.96%)
Sep 25, 2015 51.85 51.85 50.53 50.87 2,145,309 -0.57(-1.11%)
Sep 24, 2015 51.14 51.68 49.72 51.44 2,445,033 -0.35(-0.68%)
Sep 23, 2015 53.18 53.44 51.71 51.79 1,358,275 -1.26(-2.38%)
Sep 22, 2015 53.10 53.38 52.48 53.05 1,520,097 -1.12(-2.06%)
Sep 21, 2015 53.23 54.34 53.05 54.17 1,489,479 +1.28(+2.41%)
Sep 18, 2015 52.89 53.58 52.47 52.89 2,001,303 -1.13(-2.09%)
Sep 17, 2015 54.33 55.15 53.88 54.02 1,136,534 -0.47(-0.86%)
Sep 16, 2015 53.47 54.64 53.47 54.49 1,137,501 +0.89(+1.67%)
Sep 15, 2015 52.95 53.66 52.76 53.60 1,228,067 +0.82(+1.56%)
Sep 14, 2015 53.31 53.34 52.33 52.77 951,815 -0.60(-1.13%)
Sep 11, 2015 53.20 53.50 52.78 53.37 1,483,962 -0.21(-0.40%)
Sep 10, 2015 53.42 54.20 53.18 53.59 1,154,049 +0.10(+0.19%)
Sep 09, 2015 55.17 55.68 53.41 53.49 1,543,928 -0.68(-1.25%)
Sep 08, 2015 53.93 54.44 53.39 54.16 1,540,727 +1.36(+2.57%)
Sep 04, 2015 52.90 52.81 52.81 52.81 2,097,409 -1.31(-2.43%)
Sep 03, 2015 53.99 54.53 53.59 54.12 2,002,793 +0.73(+1.37%)
Sep 02, 2015 54.35 54.35 52.54 53.39 1,387,046 +0.21(+0.39%)
Sep 01, 2015 53.28 54.04 52.69 53.19 1,847,299 -1.85(-3.35%)
Aug 31, 2015 54.87 55.47 53.67 55.03 1,243,814 -0.19(-0.34%)
Aug 28, 2015 54.67 55.87 54.67 55.22 1,832,296 +0.06(+0.11%)
Aug 27, 2015 54.07 55.58 53.88 55.16 2,356,850 +2.10(+3.95%)
Aug 26, 2015 52.70 53.38 51.73 53.06 3,313,174 +1.59(+3.10%)
Aug 25, 2015 54.13 54.17 51.45 51.47 2,518,981 -0.87(-1.65%)
Aug 24, 2015 52.64 54.52 48.49 52.33 2,105,458 -2.33(-4.27%)
Aug 21, 2015 55.82 56.15 54.66 54.67 1,610,330 -1.45(-2.58%)
Aug 20, 2015 56.74 57.38 55.86 56.12 2,215,618 -0.92(-1.61%)
Aug 19, 2015 57.76 57.76 56.55 57.04 1,653,919 -1.37(-2.34%)
Aug 18, 2015 58.33 58.71 57.98 58.40 1,056,732 -0.39(-0.66%)
Aug 17, 2015 57.81 58.91 57.06 58.79 1,194,218 +0.69(+1.19%)
Aug 14, 2015 58.62 58.80 57.95 58.10 1,378,706 -0.71(-1.21%)
Aug 13, 2015 58.69 58.85 58.24 58.81 1,588,183 -0.04(-0.06%)
Aug 12, 2015 58.37 59.03 57.95 58.85 1,849,228 -0.11(-0.18%)
Aug 11, 2015 59.44 59.59 58.53 58.96 1,981,082 -1.62(-2.67%)
Aug 10, 2015 58.67 60.61 58.24 60.57 1,447,744 +2.35(+4.03%)
Aug 07, 2015 58.46 58.85 58.02 58.23 1,380,783 -0.35(-0.60%)
Aug 06, 2015 58.63 58.89 58.07 58.58 1,508,960 +0.02(+0.04%)
Aug 05, 2015 59.73 59.99 58.54 58.55 1,183,899 -0.57(-0.96%)
Aug 04, 2015 59.18 59.60 58.96 59.12 1,608,874 +0.23(+0.39%)
Aug 03, 2015 59.42 59.61 58.48 58.90 1,635,993 -0.65(-1.08%)
Jul 31, 2015 60.15 60.15 59.28 59.54 1,864,498 -0.14(-0.24%)
Jul 30, 2015 59.37 59.81 58.80 59.69 1,710,209 +0.39(+0.65%)
Jul 29, 2015 58.43 60.04 58.43 59.30 2,208,954 +0.80(+1.38%)
Jul 28, 2015 56.11 59.58 56.00 58.49 6,248,789 +3.73(+6.81%)
Jul 27, 2015 55.37 55.48 54.42 54.76 3,358,492 -1.09(-1.96%)
Jul 24, 2015 56.59 56.80 55.49 55.86 2,269,446 -0.74(-1.30%)
Jul 23, 2015 57.51 57.51 55.46 56.59 3,449,391 -0.90(-1.56%)
Jul 22, 2015 58.10 58.30 57.35 57.49 1,569,710 -0.67(-1.15%)
Jul 21, 2015 58.29 58.81 58.05 58.16 1,906,838 -0.24(-0.40%)
Jul 20, 2015 59.08 59.19 58.31 58.39 1,355,668 -0.98(-1.65%)
Jul 17, 2015 60.65 61.05 59.07 59.37 2,158,924 -1.10(-1.82%)
Jul 16, 2015 60.32 60.65 59.54 60.48 2,253,329 +0.27(+0.45%)
Jul 15, 2015 60.09 60.50 59.76 60.20 2,313,185 +0.01(+0.01%)
Jul 14, 2015 58.86 60.24 58.76 60.19 1,553,316 +1.06(+1.80%)
Jul 13, 2015 58.90 59.20 58.55 59.13 1,342,989 +0.51(+0.87%)
Jul 10, 2015 58.67 59.13 58.37 58.62 1,401,368 +0.63(+1.09%)
Jul 09, 2015 58.65 59.07 57.97 57.99 1,431,326 +0.38(+0.66%)
Jul 08, 2015 59.33 59.33 57.56 57.61 1,989,564 -1.89(-3.18%)
Jul 07, 2015 59.37 59.65 57.76 59.50 3,522,807 -0.08(-0.14%)
Jul 06, 2015 60.17 60.64 59.41 59.59 2,069,928 -1.31(-2.16%)
Jul 02, 2015 61.68 60.90 60.90 60.90 2,539,433 -0.65(-1.06%)
Jul 01, 2015 62.88 62.88 61.34 61.55 1,927,569 -0.58(-0.94%)
Jun 30, 2015 63.10 63.55 61.72 62.14 2,792,862 -0.59(-0.94%)
Jun 29, 2015 62.78 63.14 62.44 62.73 3,432,898 -0.87(-1.37%)
Jun 26, 2015 63.14 63.72 63.10 63.60 4,166,863 +0.46(+0.73%)
Jun 25, 2015 62.61 63.37 62.60 63.14 2,114,671 +0.62(+0.98%)
Jun 24, 2015 63.11 63.72 62.36 62.53 1,716,489 -0.51(-0.81%)
Jun 23, 2015 62.95 63.20 62.83 63.04 1,917,489 -0.03(-0.05%)
Jun 22, 2015 62.31 63.43 61.97 63.07 3,268,989 +1.94(+3.18%)
Jun 19, 2015 61.14 61.71 60.93 61.12 3,395,221 +0.08(+0.14%)
Jun 18, 2015 60.07 61.20 60.00 61.04 2,278,585 +1.08(+1.80%)
Jun 17, 2015 59.63 60.00 59.31 59.96 1,384,687 +0.47(+0.79%)
Jun 16, 2015 58.94 59.54 58.68 59.49 938,072 +0.51(+0.86%)
Jun 15, 2015 58.54 59.00 57.94 58.98 1,316,479 -0.12(-0.21%)
Jun 12, 2015 59.13 59.28 58.69 59.10 918,270 -0.12(-0.21%)
Jun 11, 2015 59.42 59.63 59.06 59.22 1,003,127 -0.14(-0.24%)
Jun 10, 2015 59.22 59.65 59.13 59.37 1,396,814 +0.55(+0.94%)
Jun 09, 2015 58.94 59.14 58.55 58.82 1,825,772 -0.02(-0.03%)
Jun 08, 2015 58.67 59.23 58.59 58.83 2,027,976 +0.44(+0.75%)
Jun 05, 2015 58.55 58.79 58.08 58.39 2,177,413 -0.39(-0.66%)
Jun 04, 2015 58.76 59.11 58.15 58.78 2,074,807 -0.36(-0.61%)
Jun 03, 2015 58.36 59.45 58.17 59.14 2,052,673 +1.00(+1.72%)
Jun 02, 2015 57.82 58.46 57.29 58.14 2,250,435 +0.21(+0.37%)
Jun 01, 2015 58.51 58.58 57.36 57.93 2,531,078 -0.08(-0.13%)
May 29, 2015 57.98 59.29 57.77 58.01 2,607,934 +0.20(+0.34%)
May 28, 2015 57.76 57.88 57.48 57.81 1,065,495 -0.05(-0.09%)
May 27, 2015 57.62 58.10 57.45 57.86 1,237,724 +0.14(+0.24%)
May 26, 2015 58.82 58.82 57.44 57.73 1,851,385 -1.25(-2.13%)
May 22, 2015 58.96 58.98 58.98 58.98 1,110,781 -0.05(-0.09%)
May 21, 2015 58.38 59.16 58.38 59.03 1,411,376 +0.63(+1.09%)
May 20, 2015 58.35 58.69 58.05 58.40 1,268,822 +0.18(+0.31%)
May 19, 2015 58.64 59.00 57.92 58.22 1,885,982 -0.66(-1.13%)
May 18, 2015 59.14 59.30 58.41 58.88 1,349,784 -0.24(-0.41%)
May 15, 2015 58.98 59.19 58.48 59.13 1,736,002 +0.03(+0.05%)
May 14, 2015 59.43 59.54 59.03 59.09 1,924,749 -0.05(-0.09%)
May 13, 2015 59.50 59.57 58.94 59.15 2,161,711 -0.32(-0.53%)
May 12, 2015 60.19 60.27 59.28 59.47 1,536,024 -1.06(-1.75%)
May 11, 2015 60.36 60.85 59.95 60.52 2,812,898 +0.02(+0.02%)
May 08, 2015 60.08 60.63 59.81 60.51 2,300,638 +1.34(+2.26%)
May 07, 2015 59.50 59.57 59.00 59.17 2,356,327 -0.50(-0.84%)
May 06, 2015 60.36 60.68 59.45 59.67 2,227,520 -0.43(-0.72%)
May 05, 2015 59.99 61.15 59.95 60.10 2,963,997 +0.66(+1.12%)
May 04, 2015 59.69 59.99 59.27 59.44 2,629,646 -0.06(-0.10%)
May 01, 2015 58.14 60.02 57.63 59.50 3,827,632 +1.90(+3.31%)
Apr 30, 2015 57.55 57.80 56.93 57.59 2,169,359 -0.05(-0.09%)
Apr 29, 2015 56.81 57.71 56.77 57.64 1,487,139 +0.41(+0.71%)
Apr 28, 2015 57.09 57.26 56.44 57.24 1,649,948 -0.15(-0.26%)
Apr 27, 2015 57.07 57.64 56.92 57.39 1,693,943 +0.36(+0.64%)
Apr 24, 2015 57.09 57.58 56.73 57.02 1,482,726 +0.13(+0.23%)
Apr 23, 2015 57.37 57.78 56.89 56.90 2,026,687 -0.59(-1.03%)
Apr 22, 2015 56.48 57.73 56.35 57.49 2,331,316 +1.17(+2.08%)
Apr 21, 2015 57.20 57.33 55.80 56.31 2,560,806 -0.89(-1.56%)
Apr 20, 2015 57.70 57.99 56.85 57.21 2,270,767 -0.11(-0.20%)
Apr 17, 2015 57.95 58.68 56.63 57.32 3,663,919 +0.39(+0.68%)
Apr 16, 2015 56.73 57.27 56.46 56.93 3,148,631 +0.02(+0.04%)
Apr 15, 2015 55.60 57.12 55.50 56.91 3,374,552 +1.60(+2.90%)
Apr 14, 2015 54.57 55.56 54.52 55.31 2,240,732 +0.82(+1.50%)
Apr 13, 2015 54.68 54.76 54.37 54.49 1,481,971 -0.14(-0.25%)
Apr 10, 2015 54.40 54.64 53.93 54.63 1,947,651 +0.30(+0.56%)
Apr 09, 2015 53.23 54.45 52.90 54.33 2,061,442 +1.28(+2.42%)
Apr 08, 2015 52.84 53.38 52.44 53.04 2,412,755 +0.22(+0.41%)
Apr 07, 2015 52.54 52.96 52.50 52.82 2,196,489 +0.32(+0.62%)
Apr 06, 2015 52.02 52.80 51.57 52.50 3,075,025 +1.07(+2.07%)
Apr 02, 2015 51.48 51.43 51.43 51.43 1,728,176 -0.10(-0.19%)
Apr 01, 2015 52.11 52.38 51.23 51.53 2,146,036 -0.80(-1.53%)
Mar 31, 2015 52.60 52.98 52.14 52.33 2,186,913 -0.86(-1.62%)
Mar 30, 2015 52.44 53.58 52.41 53.19 1,826,239 +1.28(+2.46%)
Mar 27, 2015 52.07 52.37 51.43 51.92 2,634,871 -0.09(-0.17%)
Mar 26, 2015 51.99 52.63 51.78 52.01 2,005,178 -0.02(-0.03%)
Mar 25, 2015 52.44 52.76 51.89 52.02 1,973,786 -0.29(-0.56%)
Mar 24, 2015 52.41 52.73 52.17 52.32 963,758 -0.26(-0.50%)
Mar 23, 2015 52.47 53.19 52.44 52.58 1,818,422 +0.10(+0.19%)
Mar 20, 2015 52.14 52.70 51.93 52.48 2,353,380 +0.39(+0.75%)
Mar 19, 2015 53.07 53.07 51.94 52.09 2,246,097 -1.38(-2.59%)
Mar 18, 2015 51.73 53.96 51.45 53.47 1,992,413 +1.40(+2.68%)
Mar 17, 2015 51.87 52.29 51.28 52.08 1,935,766 -0.24(-0.46%)
Mar 16, 2015 52.26 52.54 51.49 52.32 2,964,396 -0.30(-0.57%)
Mar 13, 2015 53.14 53.28 52.07 52.62 1,898,252 -0.74(-1.39%)
Mar 12, 2015 53.16 53.59 52.97 53.36 1,240,576 +0.49(+0.93%)
Mar 11, 2015 53.15 53.91 52.79 52.87 1,783,685 -0.44(-0.83%)
Mar 10, 2015 53.47 53.70 53.15 53.31 1,346,772 -0.86(-1.58%)
Mar 09, 2015 54.18 54.48 54.02 54.17 1,328,980 -0.02(-0.04%)
Mar 06, 2015 54.94 55.17 54.07 54.19 2,079,799 -1.07(-1.93%)
Mar 05, 2015 56.17 56.17 54.85 55.26 2,801,939 -0.68(-1.22%)
Mar 04, 2015 56.09 56.12 55.48 55.94 1,730,087 +0.11(+0.19%)
Mar 03, 2015 56.35 56.60 55.54 55.84 1,854,538 -0.82(-1.45%)
Mar 02, 2015 55.94 56.67 55.24 56.66 1,678,548 +0.71(+1.28%)
Feb 27, 2015 56.54 56.83 55.93 55.94 1,724,234 -0.62(-1.10%)
Feb 26, 2015 56.93 57.46 56.27 56.57 1,751,441 -0.71(-1.25%)
Feb 25, 2015 57.04 57.50 57.04 57.28 995,534 +0.30(+0.53%)
Feb 24, 2015 57.30 57.46 56.78 56.98 881,019 -0.05(-0.08%)
Feb 23, 2015 56.46 57.17 56.22 57.02 1,566,814 +0.32(+0.57%)
Feb 20, 2015 55.94 56.85 55.65 56.70 1,233,570 +0.59(+1.04%)
Feb 19, 2015 56.28 56.75 55.86 56.11 2,225,369 -0.63(-1.11%)
Feb 18, 2015 56.66 56.95 56.35 56.75 1,307,727 -0.26(-0.45%)
Feb 17, 2015 56.57 57.29 56.12 57.00 1,769,443 +0.15(+0.26%)
Feb 13, 2015 56.60 56.85 56.85 56.85 1,669,508 +0.42(+0.75%)
Feb 12, 2015 55.86 56.67 55.86 56.43 1,385,304 +0.93(+1.68%)
Feb 11, 2015 55.66 55.78 54.78 55.50 1,616,130 -0.35(-0.62%)
Feb 10, 2015 56.18 56.18 55.18 55.84 1,514,210 -0.19(-0.34%)
Feb 09, 2015 55.00 56.62 55.00 56.03 2,456,820 +1.04(+1.89%)
Feb 06, 2015 55.63 56.08 54.88 55.00 1,954,426 -0.56(-1.00%)
Feb 05, 2015 54.27 55.88 54.27 55.55 2,119,648 +1.60(+2.97%)
Feb 04, 2015 54.13 54.60 53.46 53.95 2,340,023 -0.98(-1.79%)
Feb 03, 2015 52.85 55.05 52.85 54.94 4,324,822 +2.46(+4.68%)
Feb 02, 2015 53.37 53.79 51.64 52.48 3,459,517 -0.78(-1.47%)
Jan 30, 2015 50.94 53.88 50.43 53.26 5,400,012 +1.69(+3.28%)
Jan 29, 2015 51.85 52.03 50.92 51.57 3,560,602 -0.01(-0.01%)
Jan 28, 2015 53.21 53.45 51.44 51.58 1,959,884 -1.25(-2.37%)
Jan 27, 2015 51.78 53.27 51.69 52.83 1,768,065 +0.41(+0.79%)
Jan 26, 2015 52.09 52.72 51.66 52.42 2,138,018 +0.47(+0.91%)
Jan 23, 2015 53.70 53.80 51.91 51.94 3,820,468 -2.51(-4.61%)
Jan 22, 2015 53.97 54.54 53.48 54.45 2,292,910 +0.92(+1.73%)
Jan 21, 2015 52.22 53.62 51.39 53.53 2,586,432 +1.04(+1.99%)
Jan 20, 2015 53.58 53.79 52.07 52.49 3,293,160 -0.91(-1.70%)
Jan 16, 2015 52.24 53.53 52.10 53.39 3,002,274 +0.95(+1.82%)
Jan 15, 2015 53.58 53.64 52.40 52.44 3,244,745 -0.74(-1.38%)
Jan 14, 2015 53.02 53.31 51.98 53.18 2,780,516 -0.72(-1.34%)
Jan 13, 2015 55.06 55.46 53.19 53.90 2,548,909 -0.63(-1.16%)
Jan 12, 2015 55.77 55.89 54.24 54.53 2,259,848 -1.40(-2.50%)
Jan 09, 2015 56.89 57.02 55.48 55.93 1,545,403 -0.66(-1.17%)
Jan 08, 2015 55.53 56.60 55.23 56.59 3,065,257 +1.70(+3.09%)
Jan 07, 2015 55.73 55.76 54.72 54.89 2,223,144 -0.35(-0.64%)
Jan 06, 2015 55.42 55.93 54.59 55.24 1,993,350 -0.23(-0.42%)
Jan 05, 2015 56.85 56.91 55.39 55.48 2,801,179 -1.98(-3.45%)
Jan 02, 2015 57.12 57.60 56.82 57.46 2,084,823 +0.47(+0.82%)
Dec 31, 2014 57.55 56.99 56.99 56.99 1,360,310 -0.54(-0.94%)
Dec 30, 2014 57.32 57.77 57.02 57.53 1,216,675 +0.17(+0.30%)
Dec 29, 2014 57.62 58.01 57.14 57.36 1,227,478 -0.30(-0.52%)
Dec 26, 2014 57.43 58.11 57.38 57.66 813,943 -0.04(-0.07%)
Dec 24, 2014 57.88 57.70 57.70 57.70 573,673 +0.03(+0.05%)
Dec 23, 2014 57.82 58.11 57.44 57.67 2,005,411 +0.20(+0.35%)
Dec 22, 2014 56.81 57.47 56.50 57.47 1,857,200 +0.66(+1.16%)
Dec 19, 2014 56.50 57.05 56.16 56.81 3,177,986 +0.62(+1.11%)
Dec 18, 2014 55.29 56.20 54.88 56.18 2,327,046 +1.41(+2.58%)
Dec 17, 2014 54.15 54.90 53.87 54.77 4,270,771 +1.00(+1.86%)
Dec 16, 2014 53.78 55.26 53.39 53.77 3,191,317 -0.36(-0.67%)
Dec 15, 2014 54.95 55.48 54.11 54.13 3,873,393 -0.38(-0.70%)
Dec 12, 2014 56.26 56.31 54.38 54.51 3,521,277 -2.37(-4.16%)
Dec 11, 2014 57.08 58.04 56.69 56.88 2,362,313 +0.19(+0.33%)
Dec 10, 2014 59.22 59.25 56.30 56.69 2,980,083 -2.69(-4.53%)
Dec 09, 2014 58.79 59.44 58.21 59.38 2,138,377 -0.12(-0.20%)
Dec 08, 2014 60.42 60.74 59.23 59.50 2,630,907 -0.67(-1.11%)
Dec 05, 2014 61.23 61.37 59.88 60.17 3,370,778 -2.03(-3.26%)
Dec 04, 2014 62.78 62.92 61.86 62.19 2,079,309 -0.84(-1.34%)
Dec 03, 2014 62.34 63.22 62.10 63.04 1,881,159 +0.52(+0.82%)
Dec 02, 2014 61.77 62.63 61.39 62.52 1,691,827 +1.12(+1.83%)
Dec 01, 2014 62.02 62.02 60.81 61.40 1,942,423 -0.57(-0.92%)
Nov 28, 2014 64.20 64.20 61.81 61.97 1,622,232 -2.87(-4.43%)
Nov 26, 2014 64.63 64.84 64.84 64.84 859,049 +0.27(+0.42%)
Nov 25, 2014 64.92 65.47 64.49 64.57 1,215,280 -0.66(-1.01%)
Nov 24, 2014 65.69 65.73 64.85 65.23 2,106,172 -0.43(-0.65%)
Nov 21, 2014 65.21 66.46 65.21 65.65 2,425,693 +1.38(+2.15%)
Nov 20, 2014 63.51 64.27 63.35 64.27 1,632,746 +0.55(+0.86%)
Nov 19, 2014 63.85 63.93 63.29 63.73 1,973,948 -0.16(-0.26%)
Nov 18, 2014 62.85 63.96 62.55 63.89 1,273,068 +1.15(+1.83%)
Nov 17, 2014 62.64 62.84 62.48 62.74 870,895 -0.17(-0.27%)
Nov 14, 2014 62.69 62.93 62.37 62.91 968,264 +0.46(+0.73%)
Nov 13, 2014 62.99 62.99 62.08 62.45 986,661 -0.37(-0.58%)
Nov 12, 2014 62.90 63.05 62.34 62.82 1,688,057 -0.20(-0.32%)
Nov 11, 2014 62.60 63.22 62.36 63.02 1,895,933 +0.37(+0.58%)
Nov 10, 2014 61.57 62.75 61.51 62.66 3,523,032 +1.02(+1.66%)
Nov 07, 2014 61.60 61.64 60.71 61.63 2,419,224 +0.01(+0.01%)
Nov 06, 2014 61.45 62.51 60.98 61.63 2,132,820 +0.31(+0.51%)
Nov 05, 2014 60.55 61.48 60.52 61.31 1,506,019 +1.14(+1.89%)
Nov 04, 2014 61.63 61.74 59.79 60.18 3,494,971 -1.13(-1.84%)
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.