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 (%)
Nov 30, 2004 18.22 18.47 18.18 18.38 2,408,755 +0.19(+1.02%)
Nov 29, 2004 18.16 18.24 17.93 18.19 1,517,566 -0.02(-0.09%)
Nov 26, 2004 18.00 18.27 18.00 18.21 862,784 +0.13(+0.71%)
Nov 24, 2004 18.08 18.21 17.98 18.08 2,118,497 +0.05(+0.30%)
Nov 23, 2004 17.73 18.03 17.69 18.03 2,996,668 +0.34(+1.91%)
Nov 22, 2004 17.27 17.69 17.25 17.69 1,896,588 +0.32(+1.83%)
Nov 19, 2004 17.42 17.46 17.24 17.37 1,383,532 -0.20(-1.15%)
Nov 18, 2004 17.30 17.63 17.29 17.57 1,758,708 +0.33(+1.90%)
Nov 17, 2004 17.02 17.38 17.02 17.25 2,020,857 +0.31(+1.84%)
Nov 16, 2004 17.14 17.18 16.91 16.94 2,028,846 -0.15(-0.85%)
Nov 15, 2004 17.24 17.29 17.02 17.08 1,092,979 -0.17(-0.98%)
Nov 12, 2004 16.90 17.26 16.90 17.25 1,862,561 +0.09(+0.51%)
Nov 11, 2004 16.91 17.20 16.85 17.16 1,484,131 +0.26(+1.52%)
Nov 10, 2004 16.86 17.04 16.81 16.91 1,164,582 -0.01(-0.06%)
Nov 09, 2004 16.78 16.98 16.73 16.92 1,369,034 +0.14(+0.81%)
Nov 08, 2004 16.69 16.86 16.65 16.78 1,477,030 +0.09(+0.57%)
Nov 05, 2004 16.56 16.70 16.50 16.69 1,516,678 +0.16(+0.94%)
Nov 04, 2004 16.20 16.53 16.17 16.53 2,322,654 +0.34(+2.09%)
Nov 03, 2004 16.04 16.41 16.04 16.19 2,587,762 +0.31(+1.98%)
Nov 02, 2004 16.04 16.19 15.86 15.88 1,410,162 -0.07(-0.47%)
Nov 01, 2004 16.13 16.14 15.88 15.95 1,594,495 -0.09(-0.57%)
Oct 29, 2004 15.54 16.20 15.50 16.04 4,286,111 +0.79(+5.19%)
Oct 28, 2004 15.36 15.41 15.24 15.25 2,100,745 -0.11(-0.70%)
Oct 27, 2004 15.34 15.45 15.16 15.36 1,683,850 +0.04(+0.27%)
Oct 26, 2004 15.36 15.38 15.18 15.32 1,673,790 +0.03(+0.22%)
Oct 25, 2004 15.34 15.39 15.21 15.29 1,196,241 -0.05(-0.31%)
Oct 22, 2004 15.48 15.60 15.32 15.33 1,524,963 -0.14(-0.87%)
Oct 21, 2004 15.48 15.55 15.29 15.47 1,390,042 -0.01(-0.04%)
Oct 20, 2004 15.22 15.54 15.21 15.48 1,205,709 +0.18(+1.15%)
Oct 19, 2004 15.53 15.65 15.24 15.30 1,301,870 -0.18(-1.18%)
Oct 18, 2004 15.42 15.57 15.32 15.48 1,280,566 +0.03(+0.22%)
Oct 15, 2004 15.46 15.53 15.39 15.45 1,532,952 +0.03(+0.22%)
Oct 14, 2004 15.44 15.50 15.39 15.42 1,126,117 +0.01(+0.07%)
Oct 13, 2004 15.94 15.94 15.30 15.40 3,187,806 -0.41(-2.61%)
Oct 12, 2004 16.10 16.11 15.78 15.82 1,717,285 -0.30(-1.87%)
Oct 11, 2004 16.16 16.27 16.08 16.12 708,927 -0.02(-0.10%)
Oct 08, 2004 16.21 16.23 16.01 16.13 1,206,301 -0.07(-0.44%)
Oct 07, 2004 16.38 16.38 16.16 16.21 945,926 -0.18(-1.07%)
Oct 06, 2004 16.14 16.40 16.14 16.38 1,170,203 +0.22(+1.36%)
Oct 05, 2004 16.20 16.22 16.05 16.16 610,399 -0.06(-0.35%)
Oct 04, 2004 16.20 16.22 16.09 16.22 1,204,229 +0.10(+0.65%)
Oct 01, 2004 16.07 16.18 16.01 16.11 1,257,784 +0.04(+0.27%)
Sep 30, 2004 15.92 16.07 15.88 16.07 1,859,899 +0.14(+0.85%)
Sep 29, 2004 15.85 15.99 15.79 15.94 1,825,872 +0.10(+0.64%)
Sep 28, 2004 15.71 15.87 15.71 15.83 2,409,347 +0.12(+0.77%)
Sep 27, 2004 15.68 15.78 15.53 15.71 1,084,694 +0.04(+0.24%)
Sep 24, 2004 15.53 15.70 15.52 15.68 1,208,372 +0.18(+1.16%)
Sep 23, 2004 15.70 15.70 15.45 15.50 2,190,988 -0.23(-1.48%)
Sep 22, 2004 15.82 15.82 15.71 15.73 1,403,652 -0.13(-0.83%)
Sep 21, 2004 15.89 15.92 15.72 15.86 1,590,944 -0.04(-0.28%)
Sep 20, 2004 15.83 16.02 15.80 15.91 1,626,745 +0.08(+0.49%)
Sep 17, 2004 15.85 15.88 15.81 15.83 1,454,248 -0.02(-0.11%)
Sep 16, 2004 15.66 15.90 15.63 15.84 1,949,846 +0.19(+1.19%)
Sep 15, 2004 15.66 15.73 15.58 15.66 1,056,585 +0.03(+0.19%)
Sep 14, 2004 15.75 15.75 15.57 15.63 1,588,577 -0.12(-0.75%)
Sep 13, 2004 15.60 15.75 15.56 15.75 1,307,195 +0.06(+0.41%)
Sep 10, 2004 15.68 15.81 15.55 15.68 2,414,081 -0.13(-0.81%)
Sep 09, 2004 15.68 15.83 15.68 15.81 986,758 +0.08(+0.54%)
Sep 08, 2004 15.91 15.91 15.69 15.73 1,456,023 -0.17(-1.04%)
Sep 07, 2004 15.87 15.95 15.82 15.89 1,182,630 +0.15(+0.97%)
Sep 03, 2004 15.81 15.85 15.74 15.74 1,194,465 -0.06(-0.41%)
Sep 02, 2004 15.77 15.92 15.75 15.80 2,187,141 +0.09(+0.56%)
Sep 01, 2004 15.76 15.81 15.67 15.72 1,595,974 -0.01(-0.06%)
Aug 31, 2004 15.68 15.73 15.55 15.73 1,974,700 +0.12(+0.76%)
Aug 30, 2004 15.64 15.80 15.60 15.61 1,274,945 -0.03(-0.22%)
Aug 27, 2004 15.68 15.75 15.57 15.64 1,200,975 -0.19(-1.17%)
Aug 26, 2004 15.68 15.87 15.64 15.83 1,347,139 +0.15(+0.95%)
Aug 25, 2004 15.58 15.69 15.45 15.68 1,506,322 +0.10(+0.63%)
Aug 24, 2004 15.34 15.61 15.33 15.58 1,982,097 +0.28(+1.83%)
Aug 23, 2004 15.21 15.31 15.16 15.30 1,316,664 +0.09(+0.60%)
Aug 20, 2004 15.07 15.23 15.04 15.21 807,159 +0.14(+0.94%)
Aug 19, 2004 15.11 15.14 14.95 15.07 695,612 -0.12(-0.76%)
Aug 18, 2004 14.92 15.21 14.86 15.18 921,073 +0.19(+1.24%)
Aug 17, 2004 14.95 15.10 14.94 15.00 920,777 +0.08(+0.57%)
Aug 16, 2004 14.53 14.98 14.53 14.91 859,234 +0.41(+2.80%)
Aug 13, 2004 14.65 14.70 14.41 14.51 632,886 -0.13(-0.88%)
Aug 12, 2004 14.82 14.82 14.55 14.63 785,856 -0.17(-1.14%)
Aug 11, 2004 14.81 14.87 14.65 14.80 1,080,552 -0.01(-0.05%)
Aug 10, 2004 14.57 14.85 14.57 14.81 1,005,694 +0.27(+1.86%)
Aug 09, 2004 14.37 14.58 14.37 14.54 919,297 +0.17(+1.18%)
Aug 06, 2004 14.67 14.70 14.26 14.37 1,328,795 -0.36(-2.45%)
Aug 05, 2004 15.22 15.22 14.67 14.73 1,974,700 -0.45(-2.96%)
Aug 04, 2004 15.12 15.23 14.99 15.18 1,521,708 +0.02(+0.13%)
Aug 03, 2004 15.27 15.27 15.09 15.16 1,249,795 -0.10(-0.64%)
Aug 02, 2004 15.12 15.31 14.99 15.26 1,346,547 +0.16(+1.05%)
Jul 30, 2004 15.26 15.31 15.00 15.10 1,635,622 +0.01(+0.04%)
Jul 29, 2004 14.91 15.13 14.89 15.09 993,267 +0.18(+1.22%)
Jul 28, 2004 14.64 14.94 14.50 14.91 1,609,584 +0.27(+1.87%)
Jul 27, 2004 14.50 14.70 14.37 14.64 1,121,383 +0.18(+1.21%)
Jul 26, 2004 14.69 14.73 14.33 14.46 1,345,364 -0.27(-1.83%)
Jul 23, 2004 14.73 14.80 14.58 14.73 885,271 -0.03(-0.21%)
Jul 22, 2004 14.89 14.92 14.55 14.76 1,382,645 -0.15(-1.00%)
Jul 21, 2004 15.16 15.20 14.86 14.91 1,070,196 -0.23(-1.52%)
Jul 20, 2004 15.07 15.16 15.00 15.14 1,063,095 +0.03(+0.22%)
Jul 19, 2004 15.23 15.23 15.04 15.11 1,040,904 -0.10(-0.69%)
Jul 16, 2004 15.30 15.35 15.21 15.21 1,004,807 -0.00(-0.02%)
Jul 15, 2004 15.19 15.33 15.19 15.22 904,503 +0.01(+0.09%)
Jul 14, 2004 15.21 15.26 15.04 15.20 1,023,447 -0.00(-0.02%)
Jul 13, 2004 15.26 15.27 15.17 15.21 991,788 -0.02(-0.16%)
Jul 12, 2004 15.14 15.28 15.06 15.23 1,638,876 +0.09(+0.63%)
Jul 09, 2004 15.08 15.18 15.00 15.13 1,985,647 +0.13(+0.86%)
Jul 08, 2004 15.19 15.22 15.00 15.01 1,327,907 -0.18(-1.20%)
Jul 07, 2004 15.21 15.28 15.11 15.19 1,706,929 -0.02(-0.16%)
Jul 06, 2004 15.19 15.31 15.16 15.21 2,229,748 +0.02(+0.16%)
Jul 02, 2004 15.36 15.37 15.18 15.19 1,789,479 -0.21(-1.36%)
Jul 01, 2004 15.66 15.66 15.34 15.40 2,029,142 -0.23(-1.45%)
Jun 30, 2004 15.58 15.72 15.55 15.62 2,156,962 +0.01(+0.04%)
Jun 29, 2004 15.37 15.67 15.35 15.62 1,255,712 +0.23(+1.47%)
Jun 28, 2004 15.44 15.58 15.33 15.39 2,891,335 +0.06(+0.40%)
Jun 25, 2004 15.15 15.33 15.13 15.33 1,976,179 +0.26(+1.70%)
Jun 24, 2004 15.02 15.16 14.95 15.07 1,502,476 +0.08(+0.54%)
Jun 23, 2004 14.73 15.03 14.67 14.99 1,616,981 +0.29(+1.98%)
Jun 22, 2004 14.72 14.83 14.56 14.70 3,175,379 +0.02(+0.12%)
Jun 21, 2004 14.82 14.82 14.61 14.69 2,811,743 -0.13(-0.84%)
Jun 18, 2004 14.77 14.89 14.67 14.81 2,190,692 +0.05(+0.32%)
Jun 17, 2004 14.89 14.89 14.72 14.76 1,950,734 -0.10(-0.68%)
Jun 16, 2004 15.06 15.06 14.63 14.86 3,375,098 -0.16(-1.03%)
Jun 15, 2004 15.11 15.14 14.91 15.02 3,193,428 -0.04(-0.25%)
Jun 14, 2004 15.49 15.49 15.05 15.06 2,735,998 -0.60(-3.82%)
Jun 10, 2004 15.81 15.81 15.53 15.65 1,516,382 -0.09(-0.56%)
Jun 09, 2004 15.75 15.87 15.66 15.74 2,222,647 -0.00(-0.02%)
Jun 08, 2004 15.55 15.75 15.47 15.75 1,486,498 +0.11(+0.69%)
Jun 07, 2004 15.53 15.67 15.48 15.64 1,426,731 +0.19(+1.25%)
Jun 04, 2004 15.50 15.63 15.38 15.45 1,457,206 +0.05(+0.31%)
Jun 03, 2004 15.65 15.66 15.37 15.40 1,717,285 -0.24(-1.56%)
Jun 02, 2004 15.72 15.72 15.61 15.64 2,344,845 +0.02(+0.11%)
Jun 01, 2004 15.66 15.77 15.54 15.62 2,164,655 -0.04(-0.24%)
May 28, 2004 15.64 15.68 15.47 15.66 2,136,842 +0.05(+0.30%)
May 27, 2004 15.67 15.77 15.59 15.61 2,572,968 -0.05(-0.30%)
May 26, 2004 15.67 15.69 15.63 15.66 2,009,022 -0.01(-0.06%)
May 25, 2004 15.45 15.72 15.33 15.67 2,039,202 +0.25(+1.62%)
May 24, 2004 15.34 15.54 15.30 15.42 1,467,562 +0.12(+0.82%)
May 21, 2004 15.21 15.41 15.17 15.30 2,038,610 +0.18(+1.16%)
May 20, 2004 15.21 15.28 15.05 15.12 2,678,597 -0.07(-0.49%)
May 19, 2004 15.09 15.51 15.09 15.20 3,279,825 +0.19(+1.28%)
May 18, 2004 14.87 15.03 14.84 15.00 1,564,907 +0.18(+1.19%)
May 17, 2004 15.07 15.07 14.75 14.83 1,903,097 -0.26(-1.70%)
May 14, 2004 15.11 15.20 14.99 15.08 1,695,389 -0.09(-0.60%)
May 13, 2004 14.89 15.21 14.89 15.18 2,141,576 +0.28(+1.91%)
May 12, 2004 14.84 14.90 14.69 14.89 3,649,378 +0.03(+0.20%)
May 11, 2004 14.52 14.89 14.52 14.86 2,375,025 +0.39(+2.71%)
May 10, 2004 14.62 14.72 14.37 14.47 2,196,314 -0.15(-1.04%)
May 07, 2004 14.83 14.89 14.61 14.62 2,912,638 -0.21(-1.44%)
May 06, 2004 14.95 15.00 14.72 14.83 1,564,611 -0.11(-0.75%)
May 05, 2004 15.00 15.25 14.88 14.95 3,075,076 +0.01(+0.05%)
May 04, 2004 14.62 15.07 14.60 14.94 4,068,344 +0.41(+2.79%)
May 03, 2004 14.45 14.57 14.28 14.53 1,910,198 +0.15(+1.01%)
Apr 30, 2004 14.63 14.72 14.34 14.39 3,140,465 +0.10(+0.73%)
Apr 29, 2004 14.43 14.50 14.18 14.28 2,093,939 -0.15(-1.05%)
Apr 28, 2004 14.60 14.60 14.26 14.43 1,727,049 -0.19(-1.32%)
Apr 27, 2004 14.62 14.69 14.33 14.63 2,680,964 -0.18(-1.19%)
Apr 26, 2004 14.85 14.88 14.76 14.80 880,241 -0.02(-0.11%)
Apr 23, 2004 14.80 14.90 14.67 14.82 1,800,131 -0.04(-0.27%)
Apr 22, 2004 14.30 14.87 14.26 14.86 1,588,281 +0.56(+3.95%)
Apr 21, 2004 14.32 14.35 14.16 14.30 1,055,698 -0.04(-0.28%)
Apr 20, 2004 14.59 14.73 14.33 14.34 957,466 -0.27(-1.85%)
Apr 19, 2004 14.52 14.63 14.47 14.61 1,090,908 +0.09(+0.61%)
Apr 16, 2004 14.52 14.55 14.38 14.52 1,176,417 +0.07(+0.49%)
Apr 15, 2004 14.48 14.57 14.38 14.45 1,066,350 -0.02(-0.12%)
Apr 14, 2004 14.48 14.58 14.40 14.47 1,558,693 -0.01(-0.07%)
Apr 13, 2004 14.79 14.82 14.41 14.48 1,130,555 -0.24(-1.61%)
Apr 12, 2004 14.60 14.84 14.60 14.71 1,014,866 +0.10(+0.69%)
Apr 08, 2004 14.76 14.82 14.52 14.61 1,055,994 -0.02(-0.14%)
Apr 07, 2004 14.68 14.77 14.56 14.63 1,387,971 -0.05(-0.32%)
Apr 06, 2004 14.58 14.73 14.51 14.68 2,035,059 +0.10(+0.67%)
Apr 05, 2004 14.36 14.60 14.36 14.58 2,509,058 -0.18(-1.19%)
Apr 02, 2004 14.67 14.84 14.61 14.76 2,333,306 +0.31(+2.13%)
Apr 01, 2004 14.53 14.58 14.43 14.45 2,165,542 +0.02(+0.16%)
Mar 31, 2004 14.48 14.48 14.30 14.42 2,446,036 -0.01(-0.05%)
Mar 30, 2004 14.43 14.46 14.36 14.43 2,099,265 +0.03(+0.23%)
Mar 29, 2004 14.31 14.53 14.26 14.40 2,110,213 +0.26(+1.82%)
Mar 26, 2004 14.23 14.23 14.06 14.14 1,782,674 -0.08(-0.59%)
Mar 25, 2004 13.80 14.31 13.77 14.23 2,772,095 +0.47(+3.44%)
Mar 24, 2004 13.84 13.94 13.67 13.75 1,967,599 -0.17(-1.21%)
Mar 23, 2004 13.57 14.54 13.57 13.92 5,416,963 +0.74(+5.59%)
Mar 22, 2004 13.36 13.36 13.06 13.18 1,544,787 -0.17(-1.29%)
Mar 19, 2004 13.26 13.52 13.22 13.36 1,740,067 +0.09(+0.71%)
Mar 18, 2004 13.45 13.45 13.12 13.26 1,817,884 -0.19(-1.41%)
Mar 17, 2004 13.33 13.51 13.30 13.45 1,537,686 +0.12(+0.94%)
Mar 16, 2004 13.41 13.47 13.12 13.33 1,780,307 +0.08(+0.61%)
Mar 15, 2004 13.54 13.57 13.22 13.25 2,390,706 -0.27(-2.02%)
Mar 12, 2004 13.41 13.62 13.38 13.52 1,616,390 +0.14(+1.06%)
Mar 11, 2004 13.31 13.53 13.21 13.38 2,215,546 -0.09(-0.70%)
Mar 10, 2004 13.90 13.91 13.43 13.47 1,632,071 -0.39(-2.80%)
Mar 09, 2004 14.00 14.08 13.72 13.86 3,570,082 -0.18(-1.30%)
Mar 08, 2004 13.99 14.24 13.99 14.04 1,813,741 -0.01(-0.05%)
Mar 05, 2004 14.12 14.20 13.97 14.05 1,451,289 -0.06(-0.46%)
Mar 04, 2004 14.23 14.24 13.85 14.11 4,887,930 -0.08(-0.55%)
Mar 03, 2004 14.25 14.28 14.10 14.19 1,235,297 -0.09(-0.66%)
Mar 02, 2004 14.41 14.50 14.23 14.29 1,981,505 -0.13(-0.89%)
Mar 01, 2004 14.29 14.59 14.28 14.41 1,871,142 +0.10(+0.71%)
Feb 27, 2004 14.20 14.41 13.96 14.31 3,720,981 -0.24(-1.63%)
Feb 26, 2004 14.60 14.62 14.47 14.55 1,840,370 -0.10(-0.69%)
Feb 25, 2004 14.51 14.65 14.45 14.65 1,665,506 +0.17(+1.19%)
Feb 24, 2004 14.49 14.53 14.40 14.48 2,416,448 -0.01(-0.05%)
Feb 23, 2004 14.48 14.53 14.43 14.49 1,008,949 +0.09(+0.66%)
Feb 20, 2004 14.60 14.63 14.20 14.39 1,555,143 -0.16(-1.07%)
Feb 19, 2004 14.43 14.77 14.43 14.55 1,804,273 +0.16(+1.13%)
Feb 18, 2004 14.48 14.50 14.23 14.38 1,498,038 -0.10(-0.68%)
Feb 17, 2004 14.38 14.50 14.38 14.48 1,809,303 +0.20(+1.37%)
Feb 13, 2004 14.47 14.51 14.28 14.29 2,006,951 -0.18(-1.26%)
Feb 12, 2004 14.40 14.53 14.30 14.47 2,226,197 +0.08(+0.59%)
Feb 11, 2004 14.06 14.39 14.01 14.38 1,774,389 +0.36(+2.55%)
Feb 10, 2004 13.91 14.08 13.84 14.03 1,614,023 +0.09(+0.63%)
Feb 09, 2004 13.68 14.00 13.63 13.94 2,341,590 +0.33(+2.43%)
Feb 06, 2004 13.43 13.62 13.43 13.61 2,269,396 +0.16(+1.16%)
Feb 05, 2004 13.32 13.52 13.32 13.45 1,785,633 +0.15(+1.14%)
Feb 04, 2004 13.41 13.44 13.27 13.30 1,748,648 -0.13(-0.93%)
Feb 03, 2004 13.44 13.48 13.36 13.42 2,291,587 +0.01(+0.08%)
Feb 02, 2004 13.52 13.53 13.38 13.41 1,976,475 -0.07(-0.50%)
Jan 30, 2004 13.35 13.59 13.35 13.48 3,955,022 +0.47(+3.61%)
Jan 29, 2004 13.07 13.23 12.98 13.01 2,638,654 +0.05(+0.39%)
Jan 28, 2004 12.89 13.21 12.89 12.96 2,633,328 +0.12(+0.92%)
Jan 27, 2004 12.99 13.18 12.84 12.84 2,734,814 -0.10(-0.76%)
Jan 26, 2004 13.01 13.02 12.86 12.94 2,037,722 -0.05(-0.42%)
Jan 23, 2004 13.29 13.35 12.99 13.00 2,619,717 -0.27(-2.06%)
Jan 22, 2004 13.38 13.42 13.23 13.27 1,236,480 -0.08(-0.61%)
Jan 21, 2004 13.37 13.41 13.21 13.35 1,082,327 -0.01(-0.08%)
Jan 20, 2004 13.28 13.41 13.22 13.36 1,357,199 +0.17(+1.26%)
Jan 16, 2004 13.32 13.32 13.15 13.19 2,633,032 -0.14(-1.04%)
Jan 15, 2004 13.45 13.51 13.18 13.33 2,052,220 -0.05(-0.38%)
Jan 14, 2004 13.42 13.46 13.31 13.38 2,892,222 -0.03(-0.25%)
Jan 13, 2004 13.57 13.63 13.38 13.42 1,459,278 -0.15(-1.12%)
Jan 12, 2004 13.43 13.57 13.42 13.57 1,139,432 +0.14(+1.01%)
Jan 09, 2004 13.71 13.71 13.42 13.43 1,961,977 -0.27(-2.00%)
Jan 08, 2004 13.63 13.75 13.58 13.71 1,388,266 +0.08(+0.62%)
Jan 07, 2004 13.65 13.69 13.42 13.62 2,182,407 -0.05(-0.35%)
Jan 06, 2004 13.78 13.78 13.57 13.67 1,948,662 -0.14(-1.00%)
Jan 05, 2004 13.52 13.83 13.51 13.81 2,984,241 +0.43(+3.18%)
Jan 02, 2004 13.36 13.47 13.25 13.38 1,966,711 +0.02(+0.18%)
Dec 31, 2003 13.21 13.37 13.21 13.36 1,468,746 +0.18(+1.36%)
Dec 30, 2003 13.28 13.30 13.15 13.18 1,674,086 -0.13(-0.97%)
Dec 29, 2003 13.16 13.32 13.12 13.31 2,547,227 +0.15(+1.13%)
Dec 26, 2003 13.08 13.17 13.08 13.16 362,156 +0.13(+0.99%)
Dec 24, 2003 13.09 13.09 13.00 13.03 568,680 -0.03(-0.23%)
Dec 23, 2003 13.08 13.16 12.96 13.06 1,604,259 +0.11(+0.86%)
Dec 22, 2003 12.86 12.96 12.81 12.95 963,975 +0.09(+0.68%)
Dec 19, 2003 12.93 12.97 12.79 12.86 1,349,802 +0.02(+0.16%)
Dec 18, 2003 12.82 12.82 12.76 12.84 1,613,727 -0.01(-0.08%)
Dec 17, 2003 12.75 12.88 12.67 12.85 1,685,034 +0.10(+0.82%)
Dec 16, 2003 12.71 12.84 12.66 12.75 2,811,447 -0.28(-2.15%)
Dec 15, 2003 13.25 13.25 13.00 13.03 2,226,197 -0.07(-0.54%)
Dec 12, 2003 12.92 13.18 12.84 13.10 2,104,591 +0.18(+1.36%)
Dec 11, 2003 12.74 12.95 12.53 12.92 2,131,220 +0.01(+0.08%)
Dec 10, 2003 13.10 13.17 12.89 12.91 3,218,578 -0.18(-1.39%)
Dec 09, 2003 12.88 13.19 12.88 13.10 3,725,123 +0.32(+2.49%)
Dec 08, 2003 12.49 12.78 12.49 12.78 1,219,911 +0.29(+2.30%)
Dec 05, 2003 12.59 12.59 12.39 12.49 972,852 -0.15(-1.18%)
Dec 04, 2003 12.58 12.69 12.49 12.64 1,394,480 +0.12(+0.94%)
Dec 03, 2003 12.50 12.62 12.50 12.52 1,334,121 +0.02(+0.16%)
Dec 02, 2003 12.49 12.60 12.41 12.50 2,103,999 +0.02(+0.19%)
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.