Skip to main content

Eastman Chemical (NY: EMN )

99.00 UNCHANGED
Streaming Delayed 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 18.21 18.47 18.18 18.38 2,409,243 +0.19(+1.02%)
Nov 29, 2004 18.16 18.24 17.93 18.19 1,517,873 -0.02(-0.09%)
Nov 26, 2004 18.00 18.27 18.00 18.21 862,959 +0.13(+0.71%)
Nov 24, 2004 18.08 18.21 17.98 18.08 2,118,926 +0.05(+0.30%)
Nov 23, 2004 17.72 18.02 17.68 18.02 2,997,275 +0.34(+1.91%)
Nov 22, 2004 17.27 17.69 17.25 17.69 1,896,972 +0.32(+1.83%)
Nov 19, 2004 17.42 17.45 17.23 17.37 1,383,813 -0.20(-1.15%)
Nov 18, 2004 17.30 17.63 17.28 17.57 1,759,064 +0.33(+1.90%)
Nov 17, 2004 17.02 17.37 17.02 17.24 2,021,266 +0.31(+1.84%)
Nov 16, 2004 17.14 17.18 16.91 16.93 2,029,257 -0.15(-0.85%)
Nov 15, 2004 17.23 17.28 17.02 17.08 1,093,200 -0.17(-0.98%)
Nov 12, 2004 16.90 17.26 16.90 17.25 1,862,939 +0.09(+0.51%)
Nov 11, 2004 16.90 17.20 16.84 17.16 1,484,432 +0.26(+1.52%)
Nov 10, 2004 16.86 17.03 16.81 16.90 1,164,817 -0.01(-0.06%)
Nov 09, 2004 16.77 16.98 16.73 16.91 1,369,312 +0.14(+0.81%)
Nov 08, 2004 16.68 16.86 16.64 16.78 1,477,329 +0.09(+0.57%)
Nov 05, 2004 16.56 16.70 16.49 16.68 1,516,985 +0.16(+0.94%)
Nov 04, 2004 16.19 16.53 16.17 16.53 2,323,125 +0.34(+2.09%)
Nov 03, 2004 16.03 16.40 16.03 16.19 2,588,286 +0.31(+1.98%)
Nov 02, 2004 16.03 16.18 15.86 15.87 1,410,447 -0.07(-0.47%)
Nov 01, 2004 16.12 16.14 15.88 15.95 1,594,817 -0.09(-0.57%)
Oct 29, 2004 15.54 16.20 15.50 16.04 4,286,979 +0.79(+5.19%)
Oct 28, 2004 15.36 15.41 15.24 15.25 2,101,170 -0.11(-0.70%)
Oct 27, 2004 15.34 15.45 15.16 15.36 1,684,191 +0.04(+0.27%)
Oct 26, 2004 15.36 15.37 15.17 15.32 1,674,129 +0.03(+0.22%)
Oct 25, 2004 15.33 15.39 15.21 15.28 1,196,483 -0.05(-0.31%)
Oct 22, 2004 15.48 15.59 15.32 15.33 1,525,272 -0.14(-0.87%)
Oct 21, 2004 15.47 15.54 15.29 15.47 1,390,323 -0.01(-0.04%)
Oct 20, 2004 15.21 15.54 15.21 15.47 1,205,953 +0.18(+1.15%)
Oct 19, 2004 15.53 15.65 15.24 15.30 1,302,133 -0.18(-1.18%)
Oct 18, 2004 15.41 15.57 15.32 15.48 1,280,826 +0.03(+0.22%)
Oct 15, 2004 15.46 15.53 15.39 15.45 1,533,262 +0.03(+0.22%)
Oct 14, 2004 15.43 15.50 15.38 15.41 1,126,345 +0.01(+0.07%)
Oct 13, 2004 15.93 15.93 15.30 15.40 3,188,452 -0.41(-2.61%)
Oct 12, 2004 16.10 16.10 15.77 15.81 1,717,632 -0.30(-1.87%)
Oct 11, 2004 16.15 16.27 16.08 16.11 709,071 -0.02(-0.10%)
Oct 08, 2004 16.21 16.22 16.00 16.13 1,206,545 -0.07(-0.44%)
Oct 07, 2004 16.38 16.38 16.16 16.20 946,118 -0.18(-1.07%)
Oct 06, 2004 16.14 16.40 16.14 16.38 1,170,440 +0.22(+1.36%)
Oct 05, 2004 16.19 16.21 16.05 16.16 610,523 -0.06(-0.35%)
Oct 04, 2004 16.20 16.22 16.09 16.22 1,204,473 +0.10(+0.65%)
Oct 01, 2004 16.07 16.17 16.00 16.11 1,258,038 +0.04(+0.27%)
Sep 30, 2004 15.92 16.07 15.88 16.07 1,860,275 +0.14(+0.85%)
Sep 29, 2004 15.85 15.98 15.79 15.93 1,826,242 +0.10(+0.64%)
Sep 28, 2004 15.71 15.86 15.71 15.83 2,409,835 +0.12(+0.77%)
Sep 27, 2004 15.67 15.78 15.53 15.71 1,084,914 +0.04(+0.24%)
Sep 24, 2004 15.53 15.70 15.52 15.67 1,208,616 +0.18(+1.16%)
Sep 23, 2004 15.70 15.70 15.45 15.49 2,191,431 -0.23(-1.48%)
Sep 22, 2004 15.81 15.82 15.71 15.73 1,403,936 -0.13(-0.83%)
Sep 21, 2004 15.88 15.91 15.71 15.86 1,591,266 -0.04(-0.28%)
Sep 20, 2004 15.83 16.02 15.80 15.90 1,627,075 +0.08(+0.49%)
Sep 17, 2004 15.85 15.88 15.81 15.82 1,454,542 -0.02(-0.11%)
Sep 16, 2004 15.66 15.90 15.63 15.84 1,950,241 +0.19(+1.19%)
Sep 15, 2004 15.66 15.73 15.58 15.66 1,056,799 +0.03(+0.19%)
Sep 14, 2004 15.74 15.74 15.56 15.62 1,588,899 -0.12(-0.75%)
Sep 13, 2004 15.59 15.74 15.56 15.74 1,307,460 +0.06(+0.41%)
Sep 10, 2004 15.68 15.81 15.55 15.68 2,414,570 -0.13(-0.81%)
Sep 09, 2004 15.68 15.83 15.68 15.81 986,958 +0.08(+0.54%)
Sep 08, 2004 15.90 15.90 15.68 15.72 1,456,318 -0.17(-1.04%)
Sep 07, 2004 15.86 15.95 15.81 15.89 1,182,870 +0.15(+0.97%)
Sep 03, 2004 15.80 15.85 15.74 15.74 1,194,707 -0.06(-0.41%)
Sep 02, 2004 15.76 15.92 15.75 15.80 2,187,584 +0.09(+0.56%)
Sep 01, 2004 15.76 15.80 15.67 15.71 1,596,297 -0.01(-0.06%)
Aug 31, 2004 15.68 15.72 15.54 15.72 1,975,100 +0.12(+0.76%)
Aug 30, 2004 15.64 15.80 15.60 15.60 1,275,203 -0.03(-0.22%)
Aug 27, 2004 15.68 15.75 15.57 15.64 1,201,218 -0.19(-1.17%)
Aug 26, 2004 15.68 15.86 15.64 15.82 1,347,412 +0.15(+0.95%)
Aug 25, 2004 15.58 15.69 15.44 15.68 1,506,627 +0.10(+0.63%)
Aug 24, 2004 15.33 15.61 15.32 15.58 1,982,498 +0.28(+1.83%)
Aug 23, 2004 15.21 15.31 15.16 15.30 1,316,930 +0.09(+0.60%)
Aug 20, 2004 15.06 15.22 15.04 15.21 807,322 +0.14(+0.94%)
Aug 19, 2004 15.11 15.14 14.95 15.06 695,753 -0.11(-0.76%)
Aug 18, 2004 14.92 15.20 14.85 15.18 921,259 +0.19(+1.24%)
Aug 17, 2004 14.95 15.09 14.94 14.99 920,963 +0.08(+0.57%)
Aug 16, 2004 14.53 14.98 14.53 14.91 859,408 +0.41(+2.80%)
Aug 13, 2004 14.65 14.70 14.41 14.50 633,014 -0.13(-0.88%)
Aug 12, 2004 14.82 14.82 14.55 14.63 786,015 -0.17(-1.14%)
Aug 11, 2004 14.81 14.86 14.65 14.80 1,080,771 -0.01(-0.05%)
Aug 10, 2004 14.57 14.84 14.57 14.81 1,005,898 +0.27(+1.86%)
Aug 09, 2004 14.37 14.57 14.37 14.54 919,483 +0.17(+1.18%)
Aug 06, 2004 14.67 14.70 14.26 14.37 1,329,064 -0.36(-2.45%)
Aug 05, 2004 15.22 15.22 14.67 14.73 1,975,100 -0.45(-2.96%)
Aug 04, 2004 15.11 15.23 14.98 15.18 1,522,016 +0.02(+0.13%)
Aug 03, 2004 15.26 15.26 15.08 15.16 1,250,048 -0.10(-0.64%)
Aug 02, 2004 15.12 15.31 14.99 15.26 1,346,820 +0.16(+1.05%)
Jul 30, 2004 15.26 15.31 14.99 15.10 1,635,953 +0.01(+0.05%)
Jul 29, 2004 14.91 15.13 14.89 15.09 993,468 +0.18(+1.22%)
Jul 28, 2004 14.63 14.94 14.50 14.91 1,609,910 +0.27(+1.87%)
Jul 27, 2004 14.50 14.70 14.37 14.63 1,121,610 +0.18(+1.22%)
Jul 26, 2004 14.69 14.73 14.33 14.46 1,345,636 -0.27(-1.84%)
Jul 23, 2004 14.73 14.80 14.57 14.73 885,450 -0.03(-0.21%)
Jul 22, 2004 14.88 14.92 14.55 14.76 1,382,925 -0.15(-1.00%)
Jul 21, 2004 15.16 15.20 14.86 14.91 1,070,413 -0.23(-1.52%)
Jul 20, 2004 15.07 15.16 14.99 15.14 1,063,310 +0.03(+0.22%)
Jul 19, 2004 15.22 15.22 15.04 15.10 1,041,115 -0.10(-0.69%)
Jul 16, 2004 15.30 15.35 15.20 15.21 1,005,010 -0.00(-0.02%)
Jul 15, 2004 15.18 15.32 15.18 15.21 904,687 +0.01(+0.09%)
Jul 14, 2004 15.20 15.25 15.04 15.20 1,023,654 -0.00(-0.02%)
Jul 13, 2004 15.26 15.27 15.17 15.20 991,989 -0.02(-0.16%)
Jul 12, 2004 15.14 15.27 15.06 15.23 1,639,208 +0.09(+0.63%)
Jul 09, 2004 15.08 15.17 14.99 15.13 1,986,049 +0.13(+0.86%)
Jul 08, 2004 15.19 15.22 15.00 15.00 1,328,176 -0.18(-1.20%)
Jul 07, 2004 15.21 15.28 15.11 15.19 1,707,274 -0.02(-0.16%)
Jul 06, 2004 15.19 15.31 15.16 15.21 2,230,200 +0.02(+0.16%)
Jul 02, 2004 15.36 15.37 15.18 15.19 1,789,842 -0.21(-1.36%)
Jul 01, 2004 15.66 15.66 15.33 15.39 2,029,553 -0.23(-1.45%)
Jun 30, 2004 15.58 15.72 15.55 15.62 2,157,398 +0.01(+0.04%)
Jun 29, 2004 15.37 15.66 15.35 15.61 1,255,967 +0.23(+1.47%)
Jun 28, 2004 15.44 15.58 15.32 15.39 2,891,920 +0.06(+0.40%)
Jun 25, 2004 15.14 15.33 15.13 15.33 1,976,579 +0.26(+1.70%)
Jun 24, 2004 15.01 15.16 14.94 15.07 1,502,780 +0.08(+0.54%)
Jun 23, 2004 14.73 15.03 14.67 14.99 1,617,309 +0.29(+1.98%)
Jun 22, 2004 14.72 14.83 14.56 14.70 3,176,022 +0.02(+0.12%)
Jun 21, 2004 14.82 14.82 14.60 14.68 2,812,312 -0.12(-0.84%)
Jun 18, 2004 14.77 14.89 14.67 14.81 2,191,136 +0.05(+0.32%)
Jun 17, 2004 14.88 14.88 14.72 14.76 1,951,129 -0.10(-0.68%)
Jun 16, 2004 15.05 15.05 14.63 14.86 3,375,781 -0.16(-1.04%)
Jun 15, 2004 15.10 15.14 14.91 15.02 3,194,074 -0.04(-0.25%)
Jun 14, 2004 15.48 15.48 15.05 15.05 2,736,552 -0.60(-3.82%)
Jun 10, 2004 15.81 15.81 15.53 15.65 1,516,689 -0.09(-0.56%)
Jun 09, 2004 15.74 15.87 15.66 15.74 2,223,097 -0.00(-0.02%)
Jun 08, 2004 15.55 15.75 15.47 15.74 1,486,800 +0.11(+0.69%)
Jun 07, 2004 15.53 15.67 15.48 15.63 1,427,020 +0.19(+1.25%)
Jun 04, 2004 15.50 15.63 15.38 15.44 1,457,501 +0.05(+0.31%)
Jun 03, 2004 15.65 15.66 15.37 15.39 1,717,632 -0.24(-1.56%)
Jun 02, 2004 15.71 15.72 15.61 15.64 2,345,320 +0.02(+0.11%)
Jun 01, 2004 15.66 15.76 15.54 15.62 2,165,093 -0.04(-0.24%)
May 28, 2004 15.64 15.68 15.47 15.66 2,137,275 +0.05(+0.30%)
May 27, 2004 15.66 15.77 15.59 15.61 2,573,489 -0.05(-0.30%)
May 26, 2004 15.67 15.69 15.63 15.66 2,009,429 -0.01(-0.06%)
May 25, 2004 15.45 15.72 15.32 15.67 2,039,614 +0.25(+1.62%)
May 24, 2004 15.34 15.54 15.30 15.42 1,467,859 +0.12(+0.82%)
May 21, 2004 15.20 15.41 15.17 15.29 2,039,023 +0.18(+1.16%)
May 20, 2004 15.21 15.27 15.05 15.12 2,679,140 -0.07(-0.49%)
May 19, 2004 15.08 15.50 15.08 15.19 3,280,489 +0.19(+1.28%)
May 18, 2004 14.87 15.03 14.83 15.00 1,565,223 +0.18(+1.19%)
May 17, 2004 15.07 15.07 14.75 14.82 1,903,482 -0.26(-1.70%)
May 14, 2004 15.10 15.20 14.99 15.08 1,695,733 -0.09(-0.60%)
May 13, 2004 14.89 15.21 14.89 15.17 2,142,010 +0.28(+1.91%)
May 12, 2004 14.83 14.90 14.68 14.89 3,650,117 +0.03(+0.20%)
May 11, 2004 14.51 14.88 14.51 14.86 2,375,506 +0.39(+2.71%)
May 10, 2004 14.62 14.72 14.37 14.47 2,196,758 -0.15(-1.04%)
May 07, 2004 14.83 14.88 14.60 14.62 2,913,228 -0.21(-1.43%)
May 06, 2004 14.95 14.99 14.71 14.83 1,564,928 -0.11(-0.75%)
May 05, 2004 15.00 15.25 14.87 14.94 3,075,699 +0.01(+0.04%)
May 04, 2004 14.61 15.07 14.60 14.94 4,069,167 +0.41(+2.79%)
May 03, 2004 14.45 14.56 14.28 14.53 1,910,585 +0.15(+1.01%)
Apr 30, 2004 14.63 14.72 14.33 14.38 3,141,101 +0.10(+0.73%)
Apr 29, 2004 14.43 14.50 14.18 14.28 2,094,363 -0.15(-1.05%)
Apr 28, 2004 14.60 14.60 14.26 14.43 1,727,398 -0.19(-1.32%)
Apr 27, 2004 14.62 14.68 14.33 14.62 2,681,507 -0.18(-1.19%)
Apr 26, 2004 14.84 14.88 14.76 14.80 880,419 -0.02(-0.11%)
Apr 23, 2004 14.80 14.90 14.67 14.82 1,800,495 -0.04(-0.27%)
Apr 22, 2004 14.29 14.87 14.26 14.86 1,588,603 +0.56(+3.95%)
Apr 21, 2004 14.31 14.35 14.16 14.29 1,055,912 -0.04(-0.28%)
Apr 20, 2004 14.59 14.73 14.33 14.33 957,660 -0.27(-1.85%)
Apr 19, 2004 14.52 14.63 14.46 14.60 1,091,128 +0.09(+0.60%)
Apr 16, 2004 14.51 14.54 14.38 14.52 1,176,655 +0.07(+0.49%)
Apr 15, 2004 14.48 14.57 14.38 14.45 1,066,565 -0.02(-0.12%)
Apr 14, 2004 14.47 14.57 14.39 14.46 1,559,009 -0.01(-0.07%)
Apr 13, 2004 14.78 14.82 14.41 14.47 1,130,784 -0.24(-1.61%)
Apr 12, 2004 14.59 14.83 14.59 14.71 1,015,072 +0.10(+0.69%)
Apr 08, 2004 14.76 14.82 14.51 14.61 1,056,208 -0.02(-0.14%)
Apr 07, 2004 14.68 14.77 14.56 14.63 1,388,252 -0.05(-0.32%)
Apr 06, 2004 14.58 14.73 14.51 14.68 2,035,471 +0.10(+0.67%)
Apr 05, 2004 14.36 14.59 14.36 14.58 2,509,566 -0.18(-1.19%)
Apr 02, 2004 14.67 14.83 14.60 14.75 2,333,778 +0.31(+2.13%)
Apr 01, 2004 14.53 14.58 14.43 14.45 2,165,981 +0.02(+0.16%)
Mar 31, 2004 14.48 14.48 14.30 14.42 2,446,531 -0.01(-0.05%)
Mar 30, 2004 14.43 14.46 14.36 14.43 2,099,690 +0.03(+0.23%)
Mar 29, 2004 14.31 14.53 14.26 14.39 2,110,640 +0.26(+1.82%)
Mar 26, 2004 14.22 14.22 14.06 14.14 1,783,035 -0.08(-0.59%)
Mar 25, 2004 13.79 14.31 13.77 14.22 2,772,657 +0.47(+3.44%)
Mar 24, 2004 13.83 13.94 13.66 13.75 1,967,997 -0.17(-1.21%)
Mar 23, 2004 13.57 14.54 13.57 13.92 5,418,060 +0.74(+5.59%)
Mar 22, 2004 13.35 13.35 13.05 13.18 1,545,100 -0.17(-1.29%)
Mar 19, 2004 13.26 13.51 13.22 13.35 1,740,420 +0.09(+0.71%)
Mar 18, 2004 13.45 13.45 13.12 13.26 1,818,252 -0.19(-1.41%)
Mar 17, 2004 13.32 13.51 13.30 13.45 1,537,997 +0.12(+0.94%)
Mar 16, 2004 13.40 13.47 13.11 13.32 1,780,667 +0.08(+0.61%)
Mar 15, 2004 13.53 13.57 13.22 13.24 2,391,191 -0.27(-2.02%)
Mar 12, 2004 13.41 13.61 13.38 13.52 1,616,717 +0.14(+1.06%)
Mar 11, 2004 13.30 13.53 13.21 13.37 2,215,994 -0.09(-0.70%)
Mar 10, 2004 13.89 13.90 13.43 13.47 1,632,402 -0.39(-2.80%)
Mar 09, 2004 14.00 14.08 13.72 13.86 3,570,805 -0.18(-1.30%)
Mar 08, 2004 13.99 14.23 13.99 14.04 1,814,109 -0.01(-0.05%)
Mar 05, 2004 14.11 14.20 13.97 14.05 1,451,583 -0.06(-0.45%)
Mar 04, 2004 14.22 14.23 13.85 14.11 4,888,920 -0.08(-0.55%)
Mar 03, 2004 14.25 14.27 14.10 14.19 1,235,547 -0.09(-0.66%)
Mar 02, 2004 14.41 14.50 14.22 14.28 1,981,906 -0.13(-0.89%)
Mar 01, 2004 14.28 14.58 14.27 14.41 1,871,521 +0.10(+0.71%)
Feb 27, 2004 14.19 14.40 13.96 14.31 3,721,735 -0.24(-1.63%)
Feb 26, 2004 14.60 14.62 14.46 14.55 1,840,743 -0.10(-0.69%)
Feb 25, 2004 14.51 14.65 14.45 14.65 1,665,843 +0.17(+1.19%)
Feb 24, 2004 14.48 14.53 14.39 14.48 2,416,937 -0.01(-0.05%)
Feb 23, 2004 14.47 14.53 14.43 14.48 1,009,153 +0.09(+0.66%)
Feb 20, 2004 14.60 14.63 14.19 14.39 1,555,457 -0.16(-1.07%)
Feb 19, 2004 14.43 14.77 14.43 14.54 1,804,639 +0.16(+1.13%)
Feb 18, 2004 14.48 14.50 14.23 14.38 1,498,341 -0.10(-0.68%)
Feb 17, 2004 14.38 14.50 14.38 14.48 1,809,669 +0.20(+1.37%)
Feb 13, 2004 14.47 14.51 14.28 14.28 2,007,357 -0.18(-1.26%)
Feb 12, 2004 14.39 14.53 14.29 14.47 2,226,648 +0.08(+0.59%)
Feb 11, 2004 14.06 14.39 14.01 14.38 1,774,749 +0.36(+2.55%)
Feb 10, 2004 13.90 14.07 13.84 14.02 1,614,349 +0.09(+0.63%)
Feb 09, 2004 13.68 13.99 13.63 13.94 2,342,065 +0.33(+2.43%)
Feb 06, 2004 13.43 13.62 13.43 13.60 2,269,855 +0.16(+1.16%)
Feb 05, 2004 13.31 13.52 13.31 13.45 1,785,994 +0.15(+1.14%)
Feb 04, 2004 13.41 13.44 13.27 13.30 1,749,002 -0.13(-0.93%)
Feb 03, 2004 13.44 13.48 13.35 13.42 2,292,051 +0.01(+0.08%)
Feb 02, 2004 13.52 13.53 13.37 13.41 1,976,875 -0.07(-0.50%)
Jan 30, 2004 13.35 13.58 13.35 13.48 3,955,823 +0.47(+3.61%)
Jan 29, 2004 13.06 13.23 12.98 13.01 2,639,188 +0.05(+0.39%)
Jan 28, 2004 12.89 13.21 12.89 12.96 2,633,861 +0.12(+0.92%)
Jan 27, 2004 12.99 13.18 12.84 12.84 2,735,368 -0.10(-0.76%)
Jan 26, 2004 13.01 13.01 12.86 12.94 2,038,135 -0.05(-0.42%)
Jan 23, 2004 13.29 13.35 12.99 12.99 2,620,248 -0.27(-2.06%)
Jan 22, 2004 13.38 13.41 13.23 13.27 1,236,731 -0.08(-0.61%)
Jan 21, 2004 13.37 13.41 13.21 13.35 1,082,546 -0.01(-0.08%)
Jan 20, 2004 13.28 13.41 13.22 13.36 1,357,474 +0.17(+1.26%)
Jan 16, 2004 13.31 13.31 13.15 13.19 2,633,565 -0.14(-1.04%)
Jan 15, 2004 13.45 13.51 13.18 13.33 2,052,636 -0.05(-0.38%)
Jan 14, 2004 13.42 13.46 13.30 13.38 2,892,808 -0.03(-0.25%)
Jan 13, 2004 13.57 13.63 13.37 13.41 1,459,573 -0.15(-1.12%)
Jan 12, 2004 13.43 13.57 13.42 13.57 1,139,662 +0.14(+1.01%)
Jan 09, 2004 13.71 13.71 13.41 13.43 1,962,374 -0.27(-2.00%)
Jan 08, 2004 13.62 13.74 13.58 13.71 1,388,548 +0.08(+0.62%)
Jan 07, 2004 13.65 13.69 13.41 13.62 2,182,849 -0.05(-0.35%)
Jan 06, 2004 13.77 13.78 13.57 13.67 1,949,057 -0.14(-1.00%)
Jan 05, 2004 13.52 13.83 13.51 13.81 2,984,845 +0.43(+3.18%)
Jan 02, 2004 13.36 13.47 13.25 13.38 1,967,109 +0.02(+0.18%)
Dec 31, 2003 13.21 13.37 13.21 13.36 1,469,043 +0.18(+1.36%)
Dec 30, 2003 13.28 13.30 13.15 13.18 1,674,425 -0.13(-0.96%)
Dec 29, 2003 13.16 13.31 13.12 13.31 2,547,743 +0.15(+1.13%)
Dec 26, 2003 13.08 13.17 13.08 13.16 362,229 +0.13(+0.99%)
Dec 24, 2003 13.08 13.08 12.99 13.03 568,795 -0.03(-0.23%)
Dec 23, 2003 13.08 13.16 12.96 13.06 1,604,583 +0.11(+0.86%)
Dec 22, 2003 12.86 12.96 12.81 12.95 964,170 +0.09(+0.68%)
Dec 19, 2003 12.93 12.97 12.79 12.86 1,350,075 +0.02(+0.16%)
Dec 18, 2003 12.82 12.82 12.76 12.84 1,614,053 -0.01(-0.08%)
Dec 17, 2003 12.75 12.87 12.67 12.85 1,685,375 +0.10(+0.82%)
Dec 16, 2003 12.71 12.84 12.66 12.75 2,812,017 -0.28(-2.15%)
Dec 15, 2003 13.25 13.25 12.99 13.03 2,226,648 -0.07(-0.54%)
Dec 12, 2003 12.92 13.18 12.84 13.10 2,105,017 +0.18(+1.36%)
Dec 11, 2003 12.74 12.95 12.53 12.92 2,131,652 +0.01(+0.08%)
Dec 10, 2003 13.09 13.17 12.89 12.91 3,219,229 -0.18(-1.39%)
Dec 09, 2003 12.88 13.19 12.88 13.09 3,725,878 +0.32(+2.49%)
Dec 08, 2003 12.49 12.78 12.49 12.78 1,220,158 +0.29(+2.30%)
Dec 05, 2003 12.59 12.59 12.39 12.49 973,049 -0.15(-1.18%)
Dec 04, 2003 12.57 12.69 12.49 12.64 1,394,762 +0.12(+0.94%)
Dec 03, 2003 12.50 12.62 12.50 12.52 1,334,391 +0.02(+0.16%)
Dec 02, 2003 12.49 12.60 12.41 12.50 2,104,425 +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.