Eastman Chemical (NY: EMN )

108.26 +1.88 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 61.66 62.07 61.07 61.30 3,326,898 +0.93(+1.55%)
Oct 31, 2014 58.53 61.01 57.88 60.37 4,500,021 +3.74(+6.61%)
Oct 30, 2014 55.31 56.80 55.30 56.63 2,571,614 +0.93(+1.68%)
Oct 29, 2014 57.15 57.44 55.36 55.69 3,754,069 -1.52(-2.65%)
Oct 28, 2014 56.04 57.21 55.69 57.21 2,147,115 +1.65(+2.97%)
Oct 27, 2014 57.34 57.96 55.08 55.56 3,824,103 -2.41(-4.15%)
Oct 24, 2014 58.27 58.28 56.95 57.96 2,095,871 -0.33(-0.56%)
Oct 23, 2014 58.57 58.95 57.92 58.29 1,825,766 +0.28(+0.48%)
Oct 22, 2014 58.73 59.13 57.99 58.02 1,971,335 -0.35(-0.60%)
Oct 21, 2014 57.68 58.55 56.51 58.37 1,462,788 +1.65(+2.91%)
Oct 20, 2014 55.92 56.72 55.66 56.72 2,185,726 +0.56(+1.00%)
Oct 17, 2014 56.24 56.92 55.90 56.15 1,668,302 +0.60(+1.08%)
Oct 16, 2014 53.83 55.73 53.83 55.56 1,807,100 +0.65(+1.18%)
Oct 15, 2014 53.70 55.09 52.60 54.91 2,230,786 +0.49(+0.89%)
Oct 14, 2014 53.67 55.53 53.62 54.42 2,837,284 +0.99(+1.86%)
Oct 13, 2014 55.73 56.08 53.40 53.43 2,513,790 -2.31(-4.14%)
Oct 10, 2014 56.63 56.78 55.12 55.74 3,527,677 -1.11(-1.95%)
Oct 09, 2014 58.47 58.55 56.84 56.84 1,807,254 -1.72(-2.94%)
Oct 08, 2014 57.90 58.68 57.15 58.56 2,017,650 +0.56(+0.97%)
Oct 07, 2014 58.88 58.96 57.99 58.00 1,736,980 -1.38(-2.33%)
Oct 06, 2014 59.34 59.76 59.17 59.38 1,358,192 +0.41(+0.70%)
Oct 03, 2014 59.07 59.65 58.79 58.97 2,514,660 +0.25(+0.43%)
Oct 02, 2014 58.88 59.03 57.81 58.72 2,406,196 -0.31(-0.53%)
Oct 01, 2014 60.30 60.30 58.90 59.03 1,887,136 -1.42(-2.35%)
Sep 30, 2014 61.53 61.68 60.33 60.45 1,401,558 -1.11(-1.81%)
Sep 29, 2014 61.41 61.84 61.10 61.57 909,748 -0.22(-0.35%)
Sep 26, 2014 61.51 61.89 61.31 61.78 946,865 +0.34(+0.55%)
Sep 25, 2014 62.57 62.73 61.45 61.45 1,377,726 -1.44(-2.29%)
Sep 24, 2014 62.10 62.95 61.92 62.89 1,280,979 +1.02(+1.66%)
Sep 23, 2014 62.69 62.69 61.85 61.86 1,012,458 -0.78(-1.25%)
Sep 22, 2014 63.31 63.39 62.60 62.65 1,374,967 -0.73(-1.16%)
Sep 19, 2014 63.48 63.66 63.12 63.38 2,312,683 +0.13(+0.21%)
Sep 18, 2014 62.81 63.26 62.72 63.25 1,279,197 +0.80(+1.28%)
Sep 17, 2014 62.72 62.93 62.33 62.45 1,651,547 -0.12(-0.19%)
Sep 16, 2014 62.04 62.81 61.77 62.57 1,734,813 +0.59(+0.95%)
Sep 15, 2014 62.10 62.23 61.55 61.98 1,507,769 -0.09(-0.14%)
Sep 12, 2014 61.73 63.14 61.54 62.07 2,998,566 +0.53(+0.86%)
Sep 11, 2014 62.04 63.68 61.25 61.54 7,547,424 -0.66(-1.06%)
Sep 10, 2014 61.73 62.22 61.47 62.19 1,543,102 +0.45(+0.74%)
Sep 09, 2014 61.93 62.19 61.66 61.74 1,452,230 -0.31(-0.50%)
Sep 08, 2014 62.10 62.48 61.87 62.05 1,515,903 +0.01(+0.02%)
Sep 05, 2014 61.52 62.05 61.40 62.04 1,116,209 +0.59(+0.96%)
Sep 04, 2014 61.69 62.22 61.37 61.45 1,268,637 -0.25(-0.41%)
Sep 03, 2014 62.04 62.27 61.63 61.70 1,814,465 -0.12(-0.19%)
Sep 02, 2014 61.63 61.97 61.36 61.82 1,544,713 +0.45(+0.73%)
Aug 29, 2014 61.41 61.37 61.37 61.37 904,720 +0.01(+0.02%)
Aug 28, 2014 60.50 61.48 60.48 61.36 1,788,174 +0.79(+1.30%)
Aug 27, 2014 60.88 61.02 60.41 60.57 1,677,227 -0.07(-0.12%)
Aug 26, 2014 61.16 61.23 60.63 60.65 1,078,779 -0.31(-0.50%)
Aug 25, 2014 60.81 61.28 60.68 60.95 763,551 +0.42(+0.69%)
Aug 22, 2014 60.96 60.98 60.44 60.53 1,224,479 -0.48(-0.79%)
Aug 21, 2014 60.97 61.32 60.59 61.02 766,616 -0.02(-0.04%)
Aug 20, 2014 60.75 61.14 60.53 61.04 1,295,708 +0.34(+0.56%)
Aug 19, 2014 60.74 60.82 60.44 60.70 892,514 +0.22(+0.37%)
Aug 18, 2014 60.62 60.74 60.01 60.47 2,037,482 +0.45(+0.74%)
Aug 15, 2014 60.35 60.66 59.73 60.03 1,435,310 -0.31(-0.52%)
Aug 14, 2014 60.28 60.41 60.17 60.34 614,092 +0.04(+0.07%)
Aug 13, 2014 59.89 60.56 59.54 60.30 1,388,378 +0.76(+1.28%)
Aug 12, 2014 59.21 59.66 59.10 59.54 997,837 +0.10(+0.18%)
Aug 11, 2014 59.43 59.75 59.23 59.43 1,390,902 +0.00(+0.00%)
Aug 08, 2014 58.95 59.48 58.61 59.43 1,337,025 +0.66(+1.13%)
Aug 07, 2014 59.28 59.52 58.55 58.77 1,231,755 -0.31(-0.53%)
Aug 06, 2014 58.58 59.35 58.52 59.08 1,485,480 +0.34(+0.58%)
Aug 05, 2014 58.62 59.41 58.38 58.74 2,370,342 -0.20(-0.34%)
Aug 04, 2014 58.70 59.15 58.22 58.94 2,265,804 +0.55(+0.94%)
Aug 01, 2014 58.61 58.95 58.20 58.39 2,619,124 -0.24(-0.41%)
Jul 31, 2014 60.12 60.20 58.52 58.63 4,324,936 -1.87(-3.09%)
Jul 30, 2014 60.85 61.41 60.24 60.50 4,268,868 -0.17(-0.28%)
Jul 29, 2014 62.15 62.51 60.65 60.67 6,927,659 -5.32(-8.06%)
Jul 28, 2014 65.98 66.25 64.97 65.99 2,510,868 -0.03(-0.05%)
Jul 25, 2014 65.17 66.04 65.17 66.02 1,493,835 +0.55(+0.84%)
Jul 24, 2014 65.49 65.82 65.34 65.47 1,091,703 -0.03(-0.05%)
Jul 23, 2014 65.07 65.64 65.07 65.50 1,169,506 +0.42(+0.64%)
Jul 22, 2014 64.73 65.24 64.58 65.08 1,460,819 +0.63(+0.97%)
Jul 21, 2014 64.14 64.51 63.93 64.46 847,424 +0.06(+0.09%)
Jul 18, 2014 64.21 64.55 64.02 64.40 1,014,382 +0.31(+0.48%)
Jul 17, 2014 64.02 64.48 63.73 64.09 1,673,833 -0.25(-0.38%)
Jul 16, 2014 64.32 64.34 63.98 64.34 1,706,702 +0.42(+0.65%)
Jul 15, 2014 64.11 64.89 63.89 63.92 1,656,073 -0.66(-1.03%)
Jul 14, 2014 64.98 65.35 64.35 64.58 909,054 -0.04(-0.06%)
Jul 11, 2014 64.65 64.74 64.12 64.62 1,054,506 +0.05(+0.08%)
Jul 10, 2014 64.57 65.45 63.91 64.57 1,079,693 -0.38(-0.58%)
Jul 09, 2014 65.30 65.37 64.67 64.95 963,041 -0.17(-0.26%)
Jul 08, 2014 65.27 65.46 64.89 65.12 975,172 -0.21(-0.32%)
Jul 07, 2014 65.83 65.90 65.15 65.33 866,276 -0.57(-0.87%)
Jul 03, 2014 65.71 65.90 65.90 65.90 554,818 +0.66(+1.02%)
Jul 02, 2014 65.41 65.51 65.02 65.24 968,111 -0.04(-0.06%)
Jul 01, 2014 65.05 65.64 64.64 65.27 941,147 +0.27(+0.41%)
Jun 30, 2014 65.05 65.19 64.34 65.01 1,189,114 -0.04(-0.07%)
Jun 27, 2014 64.50 65.13 64.12 65.05 2,102,540 +0.22(+0.33%)
Jun 26, 2014 64.98 64.98 64.29 64.84 1,136,619 -0.07(-0.11%)
Jun 25, 2014 64.87 65.36 64.43 64.91 1,363,619 +0.04(+0.06%)
Jun 24, 2014 65.18 65.57 64.87 64.87 1,294,518 -0.38(-0.58%)
Jun 23, 2014 65.56 65.57 64.92 65.25 817,165 -0.31(-0.48%)
Jun 20, 2014 65.16 65.75 65.08 65.56 1,509,235 +0.41(+0.63%)
Jun 19, 2014 65.68 65.85 65.01 65.16 1,115,216 -0.39(-0.60%)
Jun 18, 2014 65.11 65.62 64.81 65.55 1,020,979 +0.32(+0.49%)
Jun 17, 2014 65.18 65.71 64.95 65.23 828,858 -0.19(-0.28%)
Jun 16, 2014 65.87 66.03 64.77 65.42 1,506,991 -0.70(-1.06%)
Jun 13, 2014 65.84 66.17 65.44 66.12 1,533,065 +0.34(+0.52%)
Jun 12, 2014 66.23 66.67 65.65 65.77 1,018,867 -0.48(-0.72%)
Jun 11, 2014 66.33 66.60 66.20 66.25 939,558 -0.45(-0.67%)
Jun 10, 2014 66.26 66.71 65.80 66.70 966,258 +0.07(+0.10%)
Jun 06, 2014 66.64 66.79 66.41 66.63 1,158,222 +0.27(+0.41%)
Jun 05, 2014 66.84 66.86 65.73 66.35 1,497,383 -0.51(-0.76%)
Jun 04, 2014 66.15 67.13 65.88 66.87 1,437,458 +0.45(+0.68%)
Jun 03, 2014 65.75 66.68 65.75 66.41 1,906,036 +0.35(+0.53%)
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.