Eastman Chemical (NY: EMN )

106.38 +0.45 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 52.59 52.97 52.13 52.32 2,187,356 -0.86(-1.62%)
Mar 30, 2015 52.43 53.57 52.40 53.18 1,826,609 +1.28(+2.46%)
Mar 27, 2015 52.06 52.36 51.42 51.91 2,635,404 -0.09(-0.17%)
Mar 26, 2015 51.98 52.62 51.77 52.00 2,005,584 -0.02(-0.03%)
Mar 25, 2015 52.43 52.74 51.88 52.01 1,974,185 -0.29(-0.56%)
Mar 24, 2015 52.40 52.71 52.16 52.31 963,953 -0.26(-0.50%)
Mar 23, 2015 52.46 53.18 52.43 52.57 1,818,790 +0.10(+0.19%)
Mar 20, 2015 52.13 52.68 51.92 52.47 2,353,856 +0.39(+0.75%)
Mar 19, 2015 53.06 53.06 51.93 52.08 2,246,552 -1.38(-2.59%)
Mar 18, 2015 51.72 53.95 51.44 53.46 1,992,817 +1.40(+2.68%)
Mar 17, 2015 51.86 52.28 51.27 52.06 1,936,159 -0.24(-0.46%)
Mar 16, 2015 52.25 52.53 51.48 52.31 2,964,996 -0.30(-0.57%)
Mar 13, 2015 53.13 53.27 52.06 52.61 1,898,636 -0.74(-1.39%)
Mar 12, 2015 53.15 53.58 52.96 53.35 1,240,827 +0.49(+0.93%)
Mar 11, 2015 53.14 53.90 52.78 52.86 1,784,046 -0.44(-0.83%)
Mar 10, 2015 53.46 53.68 53.14 53.30 1,347,045 -0.86(-1.58%)
Mar 09, 2015 54.17 54.47 54.01 54.16 1,329,250 -0.02(-0.04%)
Mar 06, 2015 54.93 55.16 54.06 54.18 2,080,220 -1.07(-1.93%)
Mar 05, 2015 56.16 56.16 54.84 55.25 2,802,506 -0.68(-1.22%)
Mar 04, 2015 56.08 56.11 55.47 55.93 1,730,437 +0.11(+0.19%)
Mar 03, 2015 56.34 56.59 55.52 55.83 1,854,914 -0.82(-1.45%)
Mar 02, 2015 55.93 56.66 55.22 56.64 1,678,888 +0.71(+1.28%)
Feb 27, 2015 56.53 56.82 55.92 55.93 1,724,584 -0.62(-1.10%)
Feb 26, 2015 56.91 57.45 56.26 56.55 1,751,795 -0.71(-1.25%)
Feb 25, 2015 57.03 57.49 57.03 57.27 995,736 +0.30(+0.53%)
Feb 24, 2015 57.29 57.45 56.77 56.97 881,197 -0.05(-0.08%)
Feb 23, 2015 56.45 57.15 56.21 57.01 1,567,131 +0.32(+0.57%)
Feb 20, 2015 55.93 56.84 55.64 56.69 1,233,819 +0.59(+1.04%)
Feb 19, 2015 56.27 56.73 55.85 56.10 2,225,820 -0.63(-1.11%)
Feb 18, 2015 56.65 56.94 56.34 56.73 1,307,991 -0.26(-0.45%)
Feb 17, 2015 56.56 57.28 56.11 56.99 1,769,801 +0.15(+0.26%)
Feb 13, 2015 56.59 56.84 56.84 56.84 1,669,846 +0.42(+0.75%)
Feb 12, 2015 55.85 56.66 55.85 56.42 1,385,585 +0.93(+1.68%)
Feb 11, 2015 55.65 55.77 54.77 55.49 1,616,457 -0.35(-0.62%)
Feb 10, 2015 56.17 56.17 55.16 55.83 1,514,517 -0.19(-0.34%)
Feb 09, 2015 54.98 56.61 54.98 56.02 2,457,318 +1.04(+1.89%)
Feb 06, 2015 55.61 56.07 54.87 54.98 1,954,822 -0.56(-1.00%)
Feb 05, 2015 54.26 55.87 54.26 55.54 2,120,078 +1.60(+2.97%)
Feb 04, 2015 54.12 54.59 53.45 53.94 2,340,496 -0.98(-1.79%)
Feb 03, 2015 52.84 55.04 52.84 54.92 4,325,698 +2.46(+4.68%)
Feb 02, 2015 53.36 53.78 51.63 52.47 3,460,218 -0.78(-1.47%)
Jan 30, 2015 50.93 53.87 50.42 53.25 5,401,106 +1.69(+3.28%)
Jan 29, 2015 51.84 52.02 50.91 51.56 3,561,323 -0.01(-0.01%)
Jan 28, 2015 53.20 53.44 51.43 51.57 1,960,281 -1.25(-2.38%)
Jan 27, 2015 51.77 53.26 51.68 52.82 1,768,423 +0.41(+0.79%)
Jan 26, 2015 52.08 52.71 51.65 52.41 2,138,451 +0.47(+0.91%)
Jan 23, 2015 53.68 53.79 51.90 51.93 3,821,241 -2.51(-4.61%)
Jan 22, 2015 53.96 54.53 53.47 54.44 2,293,374 +0.92(+1.73%)
Jan 21, 2015 52.20 53.61 51.38 53.52 2,586,956 +1.04(+1.99%)
Jan 20, 2015 53.57 53.78 52.06 52.48 3,293,827 -0.91(-1.70%)
Jan 16, 2015 52.23 53.52 52.09 53.38 3,002,882 +0.95(+1.82%)
Jan 15, 2015 53.57 53.63 52.39 52.43 3,245,402 -0.74(-1.38%)
Jan 14, 2015 53.01 53.30 51.97 53.17 2,781,079 -0.72(-1.34%)
Jan 13, 2015 55.05 55.45 53.18 53.89 2,549,425 -0.63(-1.16%)
Jan 12, 2015 55.76 55.88 54.23 54.52 2,260,306 -1.40(-2.50%)
Jan 09, 2015 56.88 57.01 55.47 55.92 1,545,716 -0.66(-1.17%)
Jan 08, 2015 55.52 56.58 55.22 56.58 3,065,878 +1.70(+3.09%)
Jan 07, 2015 55.72 55.75 54.71 54.88 2,223,594 -0.35(-0.64%)
Jan 06, 2015 55.40 55.92 54.58 55.23 1,993,753 -0.23(-0.42%)
Jan 05, 2015 56.84 56.90 55.37 55.46 2,801,746 -1.98(-3.45%)
Jan 02, 2015 57.11 57.59 56.81 57.45 2,085,245 +0.47(+0.82%)
Dec 31, 2014 57.54 56.98 56.98 56.98 1,360,586 -0.54(-0.94%)
Dec 30, 2014 57.30 57.76 57.00 57.52 1,216,921 +0.17(+0.30%)
Dec 29, 2014 57.61 58.00 57.13 57.35 1,227,726 -0.30(-0.52%)
Dec 26, 2014 57.42 58.10 57.37 57.65 814,108 -0.04(-0.07%)
Dec 24, 2014 57.87 57.69 57.69 57.69 573,789 +0.03(+0.05%)
Dec 23, 2014 57.81 58.09 57.43 57.66 2,005,818 +0.20(+0.35%)
Dec 22, 2014 56.79 57.46 56.49 57.46 1,857,576 +0.66(+1.16%)
Dec 19, 2014 56.49 57.04 56.15 56.79 3,178,629 +0.62(+1.11%)
Dec 18, 2014 55.28 56.19 54.87 56.17 2,327,518 +1.41(+2.58%)
Dec 17, 2014 54.14 54.89 53.86 54.76 4,271,635 +1.00(+1.86%)
Dec 16, 2014 53.77 55.25 53.38 53.76 3,191,964 -0.36(-0.67%)
Dec 15, 2014 54.94 55.47 54.10 54.12 3,874,178 -0.38(-0.70%)
Dec 12, 2014 56.25 56.30 54.37 54.50 3,521,990 -2.37(-4.16%)
Dec 11, 2014 57.07 58.03 56.67 56.87 2,362,792 +0.19(+0.33%)
Dec 10, 2014 59.21 59.24 56.29 56.68 2,980,686 -2.69(-4.53%)
Dec 09, 2014 58.77 59.43 58.20 59.37 2,138,811 -0.12(-0.20%)
Dec 08, 2014 60.41 60.72 59.21 59.49 2,631,440 -0.66(-1.11%)
Dec 05, 2014 61.22 61.36 59.87 60.16 3,371,461 -2.02(-3.26%)
Dec 04, 2014 62.76 62.91 61.84 62.18 2,079,730 -0.84(-1.34%)
Dec 03, 2014 62.33 63.21 62.08 63.03 1,881,540 +0.52(+0.82%)
Dec 02, 2014 61.76 62.61 61.38 62.51 1,692,170 +1.12(+1.83%)
Dec 01, 2014 62.01 62.01 60.80 61.39 1,942,817 -0.57(-0.92%)
Nov 28, 2014 64.18 64.18 61.80 61.96 1,622,560 -2.87(-4.43%)
Nov 26, 2014 64.62 64.83 64.83 64.83 859,223 +0.27(+0.42%)
Nov 25, 2014 64.91 65.46 64.47 64.56 1,215,527 -0.66(-1.01%)
Nov 24, 2014 65.68 65.72 64.84 65.21 2,106,599 -0.43(-0.65%)
Nov 21, 2014 65.20 66.45 65.20 65.64 2,426,185 +1.38(+2.15%)
Nov 20, 2014 63.50 64.26 63.34 64.26 1,633,077 +0.55(+0.86%)
Nov 19, 2014 63.84 63.91 63.28 63.71 1,974,348 -0.16(-0.26%)
Nov 18, 2014 62.84 63.95 62.54 63.88 1,273,326 +1.15(+1.83%)
Nov 17, 2014 62.63 62.82 62.47 62.73 871,072 -0.17(-0.27%)
Nov 14, 2014 62.67 62.92 62.35 62.90 968,460 +0.46(+0.73%)
Nov 13, 2014 62.97 62.98 62.07 62.44 986,861 -0.37(-0.58%)
Nov 12, 2014 62.89 63.03 62.32 62.81 1,688,399 -0.20(-0.32%)
Nov 11, 2014 62.59 63.20 62.35 63.01 1,896,317 +0.37(+0.58%)
Nov 10, 2014 61.56 62.74 61.49 62.64 3,523,745 +1.02(+1.66%)
Nov 07, 2014 61.59 61.63 60.70 61.62 2,419,714 +0.01(+0.01%)
Nov 06, 2014 61.43 62.50 60.97 61.61 2,133,252 +0.31(+0.51%)
Nov 05, 2014 60.54 61.46 60.51 61.30 1,506,324 +1.14(+1.89%)
Nov 04, 2014 61.62 61.73 59.77 60.16 3,495,679 -1.13(-1.84%)
Nov 03, 2014 61.65 62.06 61.06 61.29 3,327,572 +0.93(+1.55%)
Oct 31, 2014 58.52 61.00 57.87 60.36 4,500,933 +3.74(+6.61%)
Oct 30, 2014 55.30 56.79 55.29 56.61 2,572,135 +0.93(+1.68%)
Oct 29, 2014 57.14 57.43 55.35 55.68 3,754,829 -1.52(-2.65%)
Oct 28, 2014 56.03 57.20 55.68 57.20 2,147,550 +1.65(+2.97%)
Oct 27, 2014 57.32 57.95 55.07 55.55 3,824,878 -2.41(-4.15%)
Oct 24, 2014 58.26 58.27 56.94 57.95 2,096,295 -0.33(-0.56%)
Oct 23, 2014 58.56 58.94 57.91 58.28 1,826,136 +0.28(+0.48%)
Oct 22, 2014 58.71 59.12 57.97 58.00 1,971,734 -0.35(-0.60%)
Oct 21, 2014 57.67 58.54 56.49 58.36 1,463,085 +1.65(+2.91%)
Oct 20, 2014 55.90 56.70 55.65 56.70 2,186,168 +0.56(+1.00%)
Oct 17, 2014 56.23 56.91 55.89 56.14 1,668,640 +0.60(+1.08%)
Oct 16, 2014 53.82 55.72 53.82 55.55 1,807,466 +0.65(+1.18%)
Oct 15, 2014 53.69 55.08 52.59 54.90 2,231,237 +0.49(+0.89%)
Oct 14, 2014 53.66 55.52 53.61 54.41 2,837,859 +0.99(+1.86%)
Oct 13, 2014 55.72 56.07 53.39 53.42 2,514,299 -2.31(-4.14%)
Oct 10, 2014 56.62 56.77 55.11 55.73 3,528,392 -1.11(-1.95%)
Oct 09, 2014 58.46 58.54 56.82 56.83 1,807,620 -1.72(-2.94%)
Oct 08, 2014 57.89 58.67 57.14 58.55 2,018,059 +0.56(+0.97%)
Oct 07, 2014 58.87 58.95 57.98 57.99 1,737,332 -1.38(-2.33%)
Oct 06, 2014 59.33 59.75 59.16 59.37 1,358,467 +0.41(+0.70%)
Oct 03, 2014 59.06 59.63 58.78 58.96 2,515,169 +0.25(+0.43%)
Oct 02, 2014 58.86 59.02 57.79 58.71 2,406,684 -0.31(-0.53%)
Oct 01, 2014 60.29 60.29 58.89 59.02 1,887,518 -1.42(-2.35%)
Sep 30, 2014 61.52 61.66 60.32 60.44 1,401,842 -1.11(-1.81%)
Sep 29, 2014 61.40 61.83 61.09 61.55 909,932 -0.22(-0.35%)
Sep 26, 2014 61.49 61.88 61.30 61.77 947,057 +0.34(+0.55%)
Sep 25, 2014 62.55 62.72 61.43 61.43 1,378,006 -1.44(-2.29%)
Sep 24, 2014 62.09 62.94 61.91 62.88 1,281,238 +1.02(+1.65%)
Sep 23, 2014 62.67 62.67 61.83 61.85 1,012,663 -0.78(-1.25%)
Sep 22, 2014 63.30 63.38 62.58 62.64 1,375,246 -0.73(-1.16%)
Sep 19, 2014 63.47 63.64 63.11 63.37 2,313,151 +0.13(+0.21%)
Sep 18, 2014 62.80 63.25 62.71 63.23 1,279,456 +0.80(+1.28%)
Sep 17, 2014 62.71 62.91 62.32 62.43 1,651,881 -0.12(-0.19%)
Sep 16, 2014 62.02 62.80 61.75 62.55 1,735,164 +0.59(+0.95%)
Sep 15, 2014 62.09 62.22 61.54 61.96 1,508,075 -0.09(-0.14%)
Sep 12, 2014 61.72 63.13 61.53 62.05 2,999,173 +0.53(+0.86%)
Sep 11, 2014 62.02 63.67 61.24 61.52 7,548,952 -0.66(-1.06%)
Sep 10, 2014 61.72 62.20 61.46 62.18 1,543,415 +0.45(+0.74%)
Sep 09, 2014 61.91 62.18 61.65 61.73 1,452,524 -0.31(-0.50%)
Sep 08, 2014 62.08 62.46 61.85 62.04 1,516,210 +0.01(+0.02%)
Sep 05, 2014 61.51 62.04 61.38 62.02 1,116,436 +0.59(+0.96%)
Sep 04, 2014 61.68 62.20 61.36 61.44 1,268,894 -0.25(-0.41%)
Sep 03, 2014 62.03 62.26 61.62 61.69 1,814,832 -0.12(-0.19%)
Sep 02, 2014 61.62 61.96 61.35 61.81 1,545,026 +0.45(+0.73%)
Aug 29, 2014 61.40 61.36 61.36 61.36 904,903 +0.01(+0.02%)
Aug 28, 2014 60.48 61.47 60.47 61.35 1,788,536 +0.79(+1.30%)
Aug 27, 2014 60.86 61.01 60.40 60.56 1,677,567 -0.07(-0.12%)
Aug 26, 2014 61.15 61.22 60.62 60.63 1,078,998 -0.31(-0.50%)
Aug 25, 2014 60.80 61.27 60.66 60.94 763,706 +0.42(+0.69%)
Aug 22, 2014 60.95 60.97 60.43 60.52 1,224,727 -0.48(-0.79%)
Aug 21, 2014 60.96 61.30 60.58 61.01 766,771 -0.02(-0.04%)
Aug 20, 2014 60.74 61.13 60.51 61.03 1,295,970 +0.34(+0.56%)
Aug 19, 2014 60.73 60.80 60.43 60.69 892,695 +0.22(+0.37%)
Aug 18, 2014 60.60 60.73 60.00 60.46 2,037,895 +0.45(+0.74%)
Aug 15, 2014 60.34 60.65 59.72 60.02 1,435,601 -0.31(-0.52%)
Aug 14, 2014 60.27 60.40 60.16 60.33 614,216 +0.04(+0.07%)
Aug 13, 2014 59.87 60.54 59.52 60.28 1,388,659 +0.76(+1.27%)
Aug 12, 2014 59.20 59.64 59.09 59.52 998,039 +0.10(+0.18%)
Aug 11, 2014 59.42 59.74 59.22 59.42 1,391,183 +0.00(+0.00%)
Aug 08, 2014 58.94 59.47 58.59 59.42 1,337,296 +0.66(+1.13%)
Aug 07, 2014 59.27 59.51 58.54 58.76 1,232,005 -0.31(-0.53%)
Aug 06, 2014 58.57 59.34 58.51 59.07 1,485,781 +0.34(+0.58%)
Aug 05, 2014 58.61 59.40 58.37 58.73 2,370,822 -0.20(-0.34%)
Aug 04, 2014 58.69 59.13 58.21 58.93 2,266,263 +0.55(+0.94%)
Aug 01, 2014 58.60 58.94 58.19 58.38 2,619,655 -0.24(-0.41%)
Jul 31, 2014 60.11 60.19 58.51 58.62 4,325,812 -1.87(-3.09%)
Jul 30, 2014 60.84 61.40 60.22 60.48 4,269,733 -0.17(-0.28%)
Jul 29, 2014 62.14 62.50 60.64 60.66 6,929,063 -5.32(-8.06%)
Jul 28, 2014 65.97 66.24 64.96 65.98 2,511,377 -0.03(-0.05%)
Jul 25, 2014 65.16 66.03 65.16 66.01 1,494,138 +0.55(+0.84%)
Jul 24, 2014 65.48 65.80 65.32 65.45 1,091,924 -0.03(-0.05%)
Jul 23, 2014 65.06 65.63 65.06 65.48 1,169,743 +0.42(+0.64%)
Jul 22, 2014 64.72 65.22 64.57 65.07 1,461,115 +0.62(+0.97%)
Jul 21, 2014 64.13 64.49 63.91 64.44 847,596 +0.06(+0.09%)
Jul 18, 2014 64.20 64.54 64.01 64.38 1,014,587 +0.31(+0.48%)
Jul 17, 2014 64.00 64.47 63.71 64.08 1,674,172 -0.25(-0.38%)
Jul 16, 2014 64.31 64.33 63.97 64.32 1,707,048 +0.42(+0.65%)
Jul 15, 2014 64.10 64.87 63.88 63.91 1,656,409 -0.66(-1.03%)
Jul 14, 2014 64.96 65.34 64.34 64.57 909,238 -0.04(-0.06%)
Jul 11, 2014 64.64 64.73 64.11 64.61 1,054,720 +0.05(+0.08%)
Jul 10, 2014 64.56 65.44 63.90 64.55 1,079,911 -0.38(-0.58%)
Jul 09, 2014 65.28 65.36 64.66 64.93 963,236 -0.17(-0.26%)
Jul 08, 2014 65.25 65.45 64.88 65.11 975,370 -0.21(-0.32%)
Jul 07, 2014 65.81 65.89 65.13 65.31 866,452 -0.57(-0.87%)
Jul 03, 2014 65.70 65.89 65.89 65.89 554,930 +0.66(+1.02%)
Jul 02, 2014 65.40 65.49 65.01 65.22 968,307 -0.04(-0.06%)
Jul 01, 2014 65.04 65.63 64.63 65.26 941,337 +0.27(+0.41%)
Jun 30, 2014 65.04 65.17 64.32 64.99 1,189,355 -0.04(-0.07%)
Jun 27, 2014 64.49 65.11 64.11 65.04 2,102,966 +0.22(+0.33%)
Jun 26, 2014 64.97 64.97 64.28 64.82 1,136,849 -0.07(-0.11%)
Jun 25, 2014 64.85 65.35 64.41 64.90 1,363,895 +0.04(+0.06%)
Jun 24, 2014 65.16 65.55 64.86 64.86 1,294,781 -0.38(-0.58%)
Jun 23, 2014 65.55 65.56 64.91 65.24 817,331 -0.31(-0.48%)
Jun 20, 2014 65.14 65.74 65.07 65.55 1,509,541 +0.41(+0.63%)
Jun 19, 2014 65.67 65.84 64.99 65.14 1,115,442 -0.39(-0.60%)
Jun 18, 2014 65.10 65.61 64.79 65.54 1,021,186 +0.32(+0.49%)
Jun 17, 2014 65.16 65.70 64.93 65.22 829,026 -0.19(-0.28%)
Jun 16, 2014 65.86 66.02 64.76 65.40 1,507,297 -0.70(-1.06%)
Jun 13, 2014 65.83 66.16 65.42 66.10 1,533,375 +0.34(+0.52%)
Jun 12, 2014 66.21 66.65 65.64 65.76 1,019,073 -0.48(-0.72%)
Jun 11, 2014 66.32 66.59 66.18 66.24 939,749 -0.45(-0.67%)
Jun 10, 2014 66.25 66.70 65.78 66.68 966,454 +0.07(+0.10%)
Jun 06, 2014 66.63 66.78 66.39 66.62 1,158,457 +0.27(+0.41%)
Jun 05, 2014 66.83 66.85 65.72 66.34 1,497,686 -0.51(-0.76%)
Jun 04, 2014 66.14 67.11 65.87 66.85 1,437,749 +0.45(+0.68%)
Jun 03, 2014 65.73 66.67 65.73 66.40 1,906,422 +0.35(+0.53%)
Jun 02, 2014 65.42 66.14 65.19 66.05 1,444,050 +0.64(+0.97%)
May 30, 2014 65.16 65.46 64.88 65.42 1,629,657 +0.17(+0.26%)
May 29, 2014 64.29 65.43 63.98 65.24 1,216,741 +1.10(+1.71%)
May 28, 2014 63.82 64.56 63.80 64.15 899,497 +0.33(+0.51%)
May 27, 2014 64.17 64.85 63.53 63.82 1,539,458 -0.14(-0.22%)
May 23, 2014 63.23 63.96 63.96 63.96 1,286,222 +0.86(+1.36%)
May 22, 2014 62.87 63.34 62.76 63.10 869,377 +0.12(+0.19%)
May 21, 2014 63.04 63.78 62.95 62.98 2,283,619 +0.18(+0.28%)
May 20, 2014 63.38 63.93 62.75 62.81 1,503,192 -0.61(-0.96%)
May 19, 2014 62.46 64.18 62.16 63.41 1,643,907 +1.02(+1.64%)
May 16, 2014 62.09 62.41 61.60 62.39 1,888,040 +0.19(+0.31%)
May 15, 2014 63.37 63.55 61.98 62.20 1,976,239 -1.27(-2.00%)
May 14, 2014 63.65 63.94 63.28 63.47 1,059,302 +0.02(+0.04%)
May 13, 2014 64.14 64.34 63.35 63.44 1,133,392 -0.53(-0.83%)
May 12, 2014 63.87 64.07 63.52 63.98 1,517,518 +0.37(+0.58%)
May 09, 2014 63.15 63.70 62.58 63.61 1,574,078 +0.37(+0.59%)
May 08, 2014 63.96 64.64 62.92 63.24 1,499,357 -0.81(-1.26%)
May 07, 2014 63.59 64.10 63.04 64.04 1,076,847 +0.73(+1.16%)
May 06, 2014 63.60 63.79 63.02 63.31 1,291,798 -0.36(-0.56%)
May 05, 2014 63.49 63.90 63.15 63.67 1,649,036 +0.04(+0.07%)
May 02, 2014 63.78 64.44 63.47 63.62 1,196,011 -0.10(-0.16%)
May 01, 2014 64.51 64.72 63.58 63.73 1,413,393 -0.88(-1.37%)
Apr 30, 2014 63.75 64.64 63.75 64.61 1,674,449 +0.73(+1.14%)
Apr 29, 2014 62.92 64.14 62.92 63.88 2,113,149 +1.00(+1.59%)
Apr 28, 2014 62.98 63.74 62.15 62.88 2,046,298 +0.36(+0.57%)
Apr 25, 2014 62.27 63.52 61.14 62.52 4,083,133 -2.19(-3.38%)
Apr 24, 2014 66.10 66.10 64.38 64.71 2,505,878 -0.94(-1.43%)
Apr 23, 2014 65.76 66.02 65.36 65.65 1,400,761 +0.01(+0.02%)
Apr 22, 2014 65.27 66.00 64.94 65.64 1,249,438 +0.67(+1.04%)
Apr 21, 2014 65.64 65.64 64.58 64.96 1,872,049 -0.69(-1.05%)
Apr 17, 2014 65.41 65.65 65.65 65.65 1,982,830 +0.11(+0.17%)
Apr 16, 2014 64.65 65.59 64.58 65.54 2,684,238 +1.61(+2.52%)
Apr 15, 2014 63.26 64.09 63.11 63.93 1,788,952 +0.85(+1.35%)
Apr 14, 2014 63.03 63.36 62.65 63.08 1,585,411 +0.33(+0.53%)
Apr 11, 2014 62.08 63.02 62.08 62.75 2,546,901 +0.40(+0.64%)
Apr 10, 2014 64.10 64.22 62.32 62.35 1,315,486 -1.66(-2.59%)
Apr 09, 2014 63.09 64.05 62.64 64.01 1,507,350 +1.24(+1.97%)
Apr 08, 2014 62.78 63.34 62.55 62.77 1,263,239 +0.03(+0.05%)
Apr 07, 2014 63.98 64.01 62.33 62.74 1,125,912 -1.38(-2.15%)
Apr 04, 2014 65.16 65.33 63.69 64.12 1,564,474 -0.50(-0.77%)
Apr 03, 2014 64.90 65.62 64.29 64.61 1,305,180 -0.13(-0.21%)
Apr 02, 2014 63.92 64.83 63.84 64.75 1,361,894 +0.92(+1.44%)
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.