Skip to main content

Eastman Chemical (NY: EMN )

99.00 -0.26 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 8.610 9.053 8.367 8.769 0 -0.47(-5.08%)
Jan 29, 2009 9.573 9.627 9.211 9.238 2,944,500 -0.47(-4.87%)
Jan 28, 2009 9.350 9.809 9.279 9.711 3,365,341 +0.53(+5.82%)
Jan 27, 2009 9.363 9.421 9.022 9.178 4,059,760 -0.16(-1.74%)
Jan 26, 2009 9.620 9.836 9.232 9.340 3,672,659 -0.23(-2.37%)
Jan 23, 2009 9.347 9.678 9.211 9.566 0 -0.09(-0.94%)
Jan 22, 2009 9.688 9.840 9.424 9.657 3,093,775 -0.25(-2.52%)
Jan 21, 2009 9.515 9.907 9.363 9.907 3,613,794 +0.58(+6.27%)
Jan 20, 2009 10.20 10.20 9.306 9.323 4,147,757 -0.88(-8.64%)
Jan 16, 2009 10.22 10.41 9.961 10.20 0 +0.09(+0.90%)
Jan 15, 2009 9.897 10.21 9.570 10.11 3,700,921 +0.16(+1.56%)
Jan 14, 2009 10.29 10.29 9.874 9.958 3,217,048 -0.51(-4.87%)
Jan 13, 2009 10.41 10.72 10.38 10.47 3,891,876 -0.03(-0.32%)
Jan 12, 2009 10.81 10.87 10.37 10.50 2,964,665 -0.39(-3.54%)
Jan 09, 2009 11.11 11.25 10.76 10.89 3,117,761 -0.27(-2.39%)
Jan 08, 2009 10.87 11.24 10.71 11.15 4,157,568 +0.29(+2.64%)
Jan 07, 2009 11.29 11.34 10.82 10.87 4,180,476 -0.51(-4.51%)
Jan 06, 2009 11.28 11.54 10.99 11.38 3,982,078 +0.22(+1.97%)
Jan 05, 2009 11.18 11.43 10.89 11.16 3,412,277 -0.00(-0.03%)
Jan 02, 2009 10.76 11.17 10.61 11.16 0 +0.45(+4.19%)
Jan 01, 2009 10.30 10.77 10.24 10.71 0 +0.00(+0.00%)
Dec 31, 2008 10.30 10.77 10.24 10.71 3,286,109 +0.41(+3.93%)
Dec 30, 2008 9.806 10.35 9.708 10.31 2,979,900 +0.49(+5.03%)
Dec 29, 2008 9.975 9.975 9.559 9.816 3,239,099 -0.07(-0.68%)
Dec 26, 2008 9.664 9.907 9.634 9.884 0 +0.23(+2.42%)
Dec 24, 2008 9.549 9.749 9.549 9.651 928,110 +0.17(+1.78%)
Dec 23, 2008 9.678 9.857 9.441 9.482 2,001,421 -0.15(-1.58%)
Dec 22, 2008 9.934 10.04 9.428 9.634 1,910,964 -0.35(-3.49%)
Dec 19, 2008 10.14 10.32 9.938 9.982 3,794,402 -0.11(-1.14%)
Dec 18, 2008 10.69 10.69 10.01 10.10 3,250,498 -0.50(-4.69%)
Dec 17, 2008 10.53 10.74 10.40 10.59 3,689,149 +0.05(+0.48%)
Dec 16, 2008 10.27 10.60 10.07 10.54 3,042,281 +0.60(+6.09%)
Dec 15, 2008 10.06 10.31 9.732 9.938 3,061,565 -0.04(-0.44%)
Dec 12, 2008 9.573 10.10 9.245 9.982 0 +0.28(+2.93%)
Dec 11, 2008 10.19 10.20 9.600 9.698 3,398,542 -0.58(-5.69%)
Dec 10, 2008 10.19 10.44 10.01 10.28 4,327,404 +0.15(+1.50%)
Dec 09, 2008 10.49 10.82 10.06 10.13 3,905,750 -0.60(-5.63%)
Dec 08, 2008 10.01 10.83 9.770 10.74 4,353,329 +1.00(+10.24%)
Dec 05, 2008 9.292 9.803 8.914 9.738 0 +0.43(+4.57%)
Dec 04, 2008 9.455 9.833 9.167 9.313 3,839,965 -0.42(-4.27%)
Dec 03, 2008 9.482 9.992 9.100 9.728 4,174,658 +0.27(+2.86%)
Dec 02, 2008 9.289 10.21 9.157 9.458 7,993,432 -0.77(-7.56%)
Dec 01, 2008 10.89 10.91 10.19 10.23 4,197,682 -0.89(-7.96%)
Nov 28, 2008 11.15 11.15 10.87 11.12 1,646,320 -0.04(-0.39%)
Nov 26, 2008 10.33 11.16 10.15 11.16 3,901,550 +0.47(+4.36%)
Nov 25, 2008 10.44 10.91 10.28 10.69 5,026,316 +0.39(+3.80%)
Nov 24, 2008 9.515 10.47 9.495 10.30 5,349,701 +1.06(+11.48%)
Nov 21, 2008 9.249 9.333 8.742 9.242 6,434,470 +0.18(+1.94%)
Nov 20, 2008 10.25 10.33 9.053 9.066 7,200,844 -1.41(-13.45%)
Nov 19, 2008 11.00 11.34 10.48 10.48 4,499,543 -0.63(-5.63%)
Nov 18, 2008 11.24 11.50 10.70 11.10 4,502,689 -0.21(-1.82%)
Nov 17, 2008 11.73 12.11 11.31 11.31 4,820,981 -0.55(-4.65%)
Nov 14, 2008 12.02 12.31 11.73 11.86 0 -0.25(-2.04%)
Nov 13, 2008 11.35 12.11 10.89 12.10 4,595,028 +0.84(+7.44%)
Nov 12, 2008 12.54 12.72 11.27 11.27 6,903,549 -1.56(-12.19%)
Nov 11, 2008 13.29 13.34 12.77 12.83 5,148,290 -0.71(-5.24%)
Nov 10, 2008 13.86 14.10 13.38 13.54 3,057,768 -0.09(-0.67%)
Nov 07, 2008 13.13 13.69 13.02 13.63 0 +0.48(+3.62%)
Nov 06, 2008 13.69 13.97 13.15 13.15 3,067,140 -0.56(-4.11%)
Nov 05, 2008 14.16 14.41 13.69 13.72 2,769,804 -0.66(-4.61%)
Nov 04, 2008 13.93 14.53 13.93 14.38 2,750,352 +0.74(+5.40%)
Nov 03, 2008 13.84 13.84 13.51 13.64 2,968,651 -0.00(-0.02%)
Oct 31, 2008 13.57 13.83 13.21 13.65 0 +0.10(+0.75%)
Oct 30, 2008 13.52 13.71 12.90 13.55 4,024,711 +0.45(+3.40%)
Oct 29, 2008 12.45 13.57 12.25 13.10 4,311,240 +0.73(+5.93%)
Oct 28, 2008 11.71 12.37 11.39 12.37 3,883,267 +0.82(+7.11%)
Oct 27, 2008 11.98 12.45 11.34 11.55 3,442,681 -0.78(-6.36%)
Oct 24, 2008 11.63 12.78 10.31 12.33 0 -0.11(-0.92%)
Oct 23, 2008 13.05 13.27 11.74 12.45 6,301,543 -0.47(-3.66%)
Oct 22, 2008 14.00 14.12 12.47 12.92 5,104,808 -1.45(-10.09%)
Oct 21, 2008 14.65 15.05 14.29 14.37 2,991,489 -0.85(-5.62%)
Oct 20, 2008 14.07 15.22 14.00 15.22 2,878,221 +1.25(+8.92%)
Oct 17, 2008 13.90 14.67 13.76 13.98 0 -0.59(-4.04%)
Oct 16, 2008 14.03 14.57 13.19 14.56 5,264,902 +0.62(+4.43%)
Oct 15, 2008 15.66 15.66 13.93 13.95 4,042,272 -1.83(-11.61%)
Oct 14, 2008 15.73 16.02 15.19 15.78 5,488,428 +0.64(+4.24%)
Oct 13, 2008 14.21 15.24 14.15 15.13 4,890,702 +1.17(+8.37%)
Oct 10, 2008 13.81 14.57 12.95 13.97 0 -0.31(-2.18%)
Oct 09, 2008 15.32 15.81 14.28 14.28 9,563,894 -0.26(-1.79%)
Oct 08, 2008 15.31 16.14 14.54 14.54 7,024,549 -1.10(-7.04%)
Oct 07, 2008 16.66 16.82 15.54 15.64 4,707,903 -0.89(-5.36%)
Oct 06, 2008 16.84 16.84 15.79 16.52 4,422,016 -0.61(-3.57%)
Oct 03, 2008 17.43 17.64 17.02 17.14 0 -0.04(-0.22%)
Oct 02, 2008 18.47 18.48 17.14 17.17 4,199,991 -1.30(-7.03%)
Oct 01, 2008 18.40 18.66 18.18 18.47 2,768,593 -0.14(-0.73%)
Sep 30, 2008 18.38 18.67 18.09 18.61 3,202,686 +0.56(+3.13%)
Sep 29, 2008 19.09 19.39 17.88 18.04 3,707,956 -1.55(-7.92%)
Sep 26, 2008 19.35 19.67 19.23 19.59 0 -0.08(-0.43%)
Sep 25, 2008 19.68 19.81 19.43 19.68 2,353,491 +0.13(+0.67%)
Sep 24, 2008 19.73 19.73 19.29 19.54 2,022,604 +0.05(+0.26%)
Sep 23, 2008 20.10 20.34 19.48 19.49 2,711,811 -0.63(-3.12%)
Sep 22, 2008 20.47 20.85 20.07 20.12 2,055,190 -0.55(-2.66%)
Sep 19, 2008 20.80 22.05 14.74 20.67 0 +0.36(+1.76%)
Sep 18, 2008 19.47 20.69 18.87 20.32 5,403,218 +1.05(+5.47%)
Sep 17, 2008 18.94 19.48 18.66 19.26 3,982,590 -0.08(-0.40%)
Sep 16, 2008 18.61 19.39 18.48 19.34 2,996,138 +0.34(+1.78%)
Sep 15, 2008 19.27 20.01 19.00 19.00 2,443,749 -0.96(-4.82%)
Sep 12, 2008 19.52 20.02 19.52 19.96 0 +0.32(+1.65%)
Sep 11, 2008 19.11 19.69 18.94 19.64 2,920,946 +0.32(+1.68%)
Sep 10, 2008 19.30 19.52 19.07 19.31 2,622,636 +0.13(+0.65%)
Sep 09, 2008 19.42 19.61 19.19 19.19 4,139,950 -0.26(-1.34%)
Sep 08, 2008 19.63 20.03 19.01 19.45 3,941,662 -0.10(-0.52%)
Sep 05, 2008 19.42 19.65 19.30 19.55 0 +0.10(+0.52%)
Sep 04, 2008 20.21 20.27 19.44 19.45 3,074,376 -0.87(-4.29%)
Sep 03, 2008 20.23 20.53 20.22 20.32 3,496,859 -0.00(-0.02%)
Sep 02, 2008 20.66 20.76 20.23 20.33 3,550,060 -0.06(-0.28%)
Aug 29, 2008 20.60 20.72 20.35 20.38 0 -0.27(-1.33%)
Aug 28, 2008 20.77 20.77 20.45 20.66 2,022,329 +0.06(+0.31%)
Aug 27, 2008 20.48 20.67 20.37 20.59 1,916,190 +0.15(+0.73%)
Aug 26, 2008 20.24 20.57 20.16 20.44 2,162,927 +0.18(+0.88%)
Aug 25, 2008 20.41 20.47 20.09 20.26 2,455,448 -0.27(-1.30%)
Aug 22, 2008 20.63 20.73 20.31 20.53 0 +0.01(+0.03%)
Aug 21, 2008 20.24 20.62 20.18 20.52 1,186,087 +0.16(+0.80%)
Aug 20, 2008 20.34 20.46 20.12 20.36 1,672,280 +0.07(+0.35%)
Aug 19, 2008 20.21 20.52 20.21 20.29 2,221,893 -0.23(-1.10%)
Aug 18, 2008 20.69 20.82 20.47 20.52 2,360,173 -0.05(-0.23%)
Aug 15, 2008 20.50 20.70 20.44 20.57 0 +0.07(+0.35%)
Aug 14, 2008 20.59 20.71 20.29 20.49 2,187,427 -0.17(-0.83%)
Aug 13, 2008 20.15 20.76 20.15 20.67 2,856,520 +0.42(+2.09%)
Aug 12, 2008 20.25 20.36 19.91 20.24 4,327,259 -0.03(-0.17%)
Aug 11, 2008 20.30 20.53 20.11 20.28 3,930,990 -0.09(-0.43%)
Aug 08, 2008 19.87 20.50 19.66 20.37 2,827,361 +0.50(+2.50%)
Aug 07, 2008 19.89 20.39 19.64 19.87 4,257,722 -0.09(-0.46%)
Aug 06, 2008 19.98 20.13 19.85 19.96 4,031,790 -0.04(-0.20%)
Aug 05, 2008 19.64 20.07 19.59 20.00 4,679,377 +0.44(+2.26%)
Aug 04, 2008 20.00 20.18 19.33 19.56 3,653,171 -0.56(-2.80%)
Aug 01, 2008 20.17 20.42 20.00 20.12 4,535,947 -0.14(-0.68%)
Jul 31, 2008 20.07 20.42 20.05 20.26 5,814,559 +0.01(+0.03%)
Jul 30, 2008 19.20 20.33 19.19 20.25 8,060,418 +0.12(+0.59%)
Jul 29, 2008 20.14 20.95 19.87 20.14 7,019,702 -0.31(-1.54%)
Jul 28, 2008 20.33 20.86 20.18 20.45 7,265,654 +0.13(+0.63%)
Jul 25, 2008 21.95 21.97 20.12 20.32 8,047,041 -2.11(-9.40%)
Jul 24, 2008 22.67 22.97 22.36 22.43 3,399,667 -0.32(-1.41%)
Jul 23, 2008 22.91 22.92 22.44 22.75 2,084,224 -0.08(-0.36%)
Jul 22, 2008 23.03 23.10 22.25 22.83 3,133,534 -0.31(-1.36%)
Jul 21, 2008 23.30 23.34 22.93 23.15 1,730,701 +0.00(+0.01%)
Jul 18, 2008 22.96 23.47 22.96 23.14 2,146,469 -0.10(-0.45%)
Jul 17, 2008 22.89 23.29 22.76 23.25 4,164,744 +0.40(+1.73%)
Jul 16, 2008 22.58 22.87 22.14 22.85 2,014,581 +0.31(+1.38%)
Jul 15, 2008 22.45 22.90 22.13 22.54 2,411,072 -0.07(-0.30%)
Jul 14, 2008 22.82 22.92 22.44 22.61 2,563,211 +0.05(+0.22%)
Jul 11, 2008 22.50 22.77 22.14 22.56 1,889,061 -0.14(-0.60%)
Jul 10, 2008 23.11 23.32 22.43 22.69 3,268,293 +0.18(+0.81%)
Jul 09, 2008 22.47 22.88 22.37 22.51 3,295,446 -0.16(-0.72%)
Jul 08, 2008 22.34 22.73 21.93 22.67 3,387,651 +0.23(+1.04%)
Jul 07, 2008 22.36 22.75 22.24 22.44 3,401,200 +0.18(+0.80%)
Jul 04, 2008 22.32 22.61 21.82 22.26 3,336,859 +0.00(+0.00%)
Jul 03, 2008 22.32 22.61 21.82 22.26 3,336,859 -0.08(-0.35%)
Jul 02, 2008 23.11 23.22 22.34 22.34 3,952,964 -0.81(-3.49%)
Jul 01, 2008 23.05 23.22 22.70 23.15 2,440,438 -0.12(-0.52%)
Jun 30, 2008 23.24 23.56 23.15 23.27 1,992,788 +0.05(+0.22%)
Jun 27, 2008 23.42 23.56 23.15 23.22 2,696,668 -0.18(-0.77%)
Jun 26, 2008 23.98 24.11 23.40 23.40 1,833,570 -0.82(-3.38%)
Jun 25, 2008 24.03 24.46 23.97 24.21 1,880,725 +0.22(+0.92%)
Jun 24, 2008 24.42 24.48 23.89 23.99 2,536,962 -0.48(-1.95%)
Jun 23, 2008 24.39 24.54 24.17 24.47 1,734,672 +0.11(+0.46%)
Jun 20, 2008 24.78 24.88 24.07 24.36 4,361,778 -0.53(-2.13%)
Jun 19, 2008 25.03 25.20 24.79 24.89 2,125,055 -0.12(-0.50%)
Jun 18, 2008 25.40 25.45 24.89 25.02 2,553,670 -0.45(-1.77%)
Jun 17, 2008 25.40 25.62 25.26 25.46 1,554,049 +0.07(+0.29%)
Jun 16, 2008 25.59 25.59 25.23 25.39 2,022,213 -0.17(-0.65%)
Jun 13, 2008 25.29 25.61 25.02 25.56 1,715,333 +0.60(+2.40%)
Jun 12, 2008 24.90 25.13 24.76 24.96 1,381,779 +0.05(+0.22%)
Jun 11, 2008 25.14 25.24 24.84 24.90 2,615,454 -0.24(-0.94%)
Jun 10, 2008 24.88 25.25 24.71 25.14 1,968,429 -0.19(-0.75%)
Jun 09, 2008 25.30 25.50 25.11 25.33 1,938,007 -0.01(-0.04%)
Jun 06, 2008 25.59 26.07 25.32 25.34 2,487,572 -0.68(-2.62%)
Jun 05, 2008 25.51 26.02 25.36 26.02 2,518,992 +0.33(+1.28%)
Jun 04, 2008 25.29 25.95 25.28 25.69 1,983,312 +0.31(+1.21%)
Jun 03, 2008 26.13 26.13 25.04 25.39 2,146,458 -0.20(-0.78%)
Jun 02, 2008 25.84 25.95 25.45 25.59 1,626,871 -0.30(-1.16%)
May 30, 2008 25.91 26.45 25.63 25.89 2,523,440 -0.09(-0.36%)
May 29, 2008 26.21 26.21 25.60 25.98 1,683,241 -0.16(-0.62%)
May 28, 2008 25.35 26.15 25.02 26.14 2,480,973 +1.08(+4.31%)
May 27, 2008 25.16 25.32 24.86 25.06 1,662,857 -0.21(-0.83%)
May 26, 2008 25.24 25.49 24.93 25.27 0 +0.00(+0.00%)
May 23, 2008 25.24 25.49 24.93 25.27 1,613,314 -0.25(-0.98%)
May 22, 2008 25.50 25.89 25.40 25.52 1,535,115 +0.03(+0.11%)
May 21, 2008 26.14 26.35 25.35 25.50 1,793,609 -0.70(-2.67%)
May 20, 2008 25.93 26.22 25.58 26.19 1,880,298 +0.20(+0.75%)
May 19, 2008 25.97 26.34 25.85 26.00 1,795,325 -0.05(-0.19%)
May 16, 2008 25.66 26.08 25.56 26.05 2,620,458 +0.26(+1.00%)
May 15, 2008 25.69 25.82 25.50 25.79 1,776,903 +0.18(+0.69%)
May 14, 2008 24.88 25.94 24.83 25.62 3,796,930 +0.79(+3.17%)
May 13, 2008 24.67 24.84 24.47 24.83 1,830,557 +0.28(+1.13%)
May 12, 2008 24.31 24.59 24.27 24.55 2,599,576 +0.18(+0.73%)
May 09, 2008 24.52 24.53 24.18 24.37 1,761,810 -0.40(-1.60%)
May 08, 2008 24.91 24.91 24.53 24.77 1,736,105 +0.11(+0.47%)
May 07, 2008 25.00 25.00 24.56 24.65 2,275,795 -0.27(-1.07%)
May 06, 2008 24.78 25.01 24.63 24.92 2,249,444 -0.06(-0.23%)
May 05, 2008 24.97 25.10 24.74 24.98 2,439,677 +0.00(+0.01%)
May 02, 2008 25.14 25.14 24.74 24.97 1,850,775 +0.20(+0.82%)
May 01, 2008 24.82 24.99 24.28 24.77 2,484,645 -0.06(-0.26%)
Apr 30, 2008 25.18 25.18 24.70 24.84 2,815,035 -0.16(-0.65%)
Apr 29, 2008 25.18 25.46 24.94 25.00 3,281,365 -0.27(-1.06%)
Apr 28, 2008 25.45 25.80 25.00 25.27 4,606,028 -0.10(-0.39%)
Apr 25, 2008 24.24 25.90 24.18 25.36 8,518,130 +1.81(+7.69%)
Apr 24, 2008 23.25 23.82 23.13 23.55 2,426,434 +0.22(+0.93%)
Apr 23, 2008 23.84 23.95 23.29 23.34 2,027,869 -0.55(-2.29%)
Apr 22, 2008 24.35 24.37 23.64 23.88 2,274,972 -0.53(-2.16%)
Apr 21, 2008 24.41 24.46 24.16 24.41 1,367,909 -0.02(-0.08%)
Apr 18, 2008 24.30 24.43 24.00 24.43 2,253,919 +0.38(+1.59%)
Apr 17, 2008 24.10 24.23 23.77 24.05 2,294,815 -0.11(-0.48%)
Apr 16, 2008 23.53 24.16 23.53 24.16 2,549,793 +0.84(+3.59%)
Apr 15, 2008 23.29 23.57 23.08 23.33 2,285,679 +0.09(+0.38%)
Apr 14, 2008 23.23 23.40 23.10 23.24 2,056,927 -0.02(-0.09%)
Apr 11, 2008 23.45 23.47 23.15 23.26 2,428,414 -0.39(-1.64%)
Apr 10, 2008 23.51 23.84 23.42 23.65 3,178,381 +0.09(+0.37%)
Apr 09, 2008 23.94 24.03 23.47 23.56 3,040,935 -0.36(-1.50%)
Apr 08, 2008 23.09 23.98 22.93 23.92 4,640,360 +0.81(+3.51%)
Apr 07, 2008 22.65 23.65 22.65 23.11 5,034,907 +0.69(+3.09%)
Apr 04, 2008 22.21 22.50 21.94 22.41 1,824,916 +0.38(+1.70%)
Apr 03, 2008 21.66 22.15 21.57 22.04 2,537,882 +0.29(+1.32%)
Apr 02, 2008 21.76 21.93 21.52 21.75 1,875,691 +0.02(+0.09%)
Apr 01, 2008 21.26 21.73 21.00 21.73 3,201,375 +0.63(+2.98%)
Mar 31, 2008 20.78 21.31 20.78 21.10 2,889,520 +0.13(+0.61%)
Mar 28, 2008 21.25 21.28 20.86 20.97 2,193,228 -0.09(-0.42%)
Mar 27, 2008 21.41 21.45 21.02 21.06 2,148,724 -0.25(-1.19%)
Mar 26, 2008 21.39 21.64 21.24 21.32 1,789,889 -0.19(-0.90%)
Mar 25, 2008 21.49 21.75 21.30 21.51 2,169,277 +0.09(+0.43%)
Mar 24, 2008 20.82 21.69 20.82 21.42 3,071,183 +0.64(+3.09%)
Mar 21, 2008 20.80 21.03 20.49 20.77 3,584,256 -0.00(-0.00%)
Mar 20, 2008 20.80 21.03 20.49 20.77 3,584,256 +0.08(+0.39%)
Mar 19, 2008 21.73 21.90 20.69 20.69 3,515,429 -0.84(-3.89%)
Mar 18, 2008 21.85 22.03 21.05 21.53 4,799,966 +0.03(+0.13%)
Mar 17, 2008 21.59 22.19 21.37 21.50 4,482,642 -0.65(-2.91%)
Mar 14, 2008 22.48 22.48 21.53 22.15 4,908,718 -0.25(-1.10%)
Mar 13, 2008 21.77 22.46 21.58 22.40 3,970,359 +0.33(+1.50%)
Mar 12, 2008 22.07 22.42 21.85 22.07 3,033,992 +0.18(+0.80%)
Mar 11, 2008 21.67 22.01 21.22 21.89 5,575,967 +0.88(+4.18%)
Mar 10, 2008 21.24 21.49 20.99 21.01 6,197,878 -0.38(-1.77%)
Mar 07, 2008 21.75 21.93 21.36 21.39 4,385,941 -0.57(-2.62%)
Mar 06, 2008 22.21 22.26 21.95 21.96 2,901,340 -0.31(-1.41%)
Mar 05, 2008 22.00 22.36 21.91 22.28 3,279,796 +0.34(+1.54%)
Mar 04, 2008 22.21 22.46 21.69 21.94 3,629,339 -0.48(-2.13%)
Mar 03, 2008 22.22 22.42 22.05 22.42 2,189,967 +0.18(+0.80%)
Feb 29, 2008 22.44 22.65 22.15 22.24 3,521,978 -0.50(-2.18%)
Feb 28, 2008 22.45 22.81 22.34 22.73 4,122,946 -0.06(-0.28%)
Feb 27, 2008 22.55 22.90 22.50 22.80 2,604,172 +0.17(+0.73%)
Feb 26, 2008 22.59 22.85 22.46 22.63 1,941,096 -0.12(-0.55%)
Feb 25, 2008 22.51 22.76 22.09 22.76 2,379,303 +0.39(+1.72%)
Feb 22, 2008 22.40 22.40 21.92 22.37 2,589,485 +0.11(+0.50%)
Feb 21, 2008 22.58 22.63 22.02 22.26 2,735,948 -0.29(-1.27%)
Feb 20, 2008 22.27 22.60 22.11 22.55 1,741,603 +0.07(+0.30%)
Feb 19, 2008 22.64 22.70 22.36 22.48 2,452,858 +0.23(+1.03%)
Feb 18, 2008 22.13 22.41 21.91 22.25 0 +0.00(+0.00%)
Feb 15, 2008 22.13 22.41 21.91 22.25 3,310,530 -0.03(-0.12%)
Feb 14, 2008 22.54 22.73 22.21 22.28 2,762,112 -0.27(-1.20%)
Feb 13, 2008 22.64 22.79 22.27 22.55 3,661,514 +0.09(+0.42%)
Feb 12, 2008 22.59 22.86 22.26 22.45 3,650,345 -0.09(-0.40%)
Feb 11, 2008 22.37 22.59 22.14 22.55 3,481,287 +0.29(+1.32%)
Feb 08, 2008 21.87 22.35 21.72 22.25 3,515,897 +0.31(+1.42%)
Feb 07, 2008 21.65 22.14 21.65 21.94 2,849,900 +0.04(+0.20%)
Feb 06, 2008 22.37 22.51 21.83 21.90 3,333,873 -0.39(-1.74%)
Feb 05, 2008 22.23 22.60 21.98 22.29 4,687,267 -0.24(-1.08%)
Feb 04, 2008 22.50 22.83 22.26 22.53 4,113,268 -0.07(-0.30%)
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.