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 (%)
Dec 31, 2009 20.73 20.36 20.36 20.36 2,347,392 -0.33(-1.62%)
Dec 30, 2009 20.60 20.90 20.58 20.69 1,455,566 -0.03(-0.13%)
Dec 29, 2009 20.83 20.93 20.63 20.72 1,227,142 -0.03(-0.13%)
Dec 28, 2009 20.58 20.78 20.56 20.74 1,163,273 +0.16(+0.79%)
Dec 24, 2009 20.66 20.74 20.43 20.58 707,455 -0.05(-0.25%)
Dec 23, 2009 20.43 20.76 20.31 20.63 1,447,593 +0.25(+1.23%)
Dec 22, 2009 20.26 20.44 20.23 20.38 1,358,770 +0.10(+0.48%)
Dec 21, 2009 20.01 20.36 19.89 20.28 1,869,408 +0.44(+2.23%)
Dec 18, 2009 20.23 20.42 19.68 19.84 5,642,021 -0.30(-1.51%)
Dec 17, 2009 20.54 20.56 20.11 20.15 2,189,718 -0.62(-2.98%)
Dec 16, 2009 20.37 20.87 20.32 20.76 2,868,680 +0.56(+2.78%)
Dec 15, 2009 19.99 20.28 19.93 20.20 2,881,749 +0.07(+0.37%)
Dec 14, 2009 20.13 20.23 20.09 20.13 2,120,160 +0.10(+0.52%)
Dec 11, 2009 20.09 20.24 19.79 20.02 1,972,960 -0.04(-0.20%)
Dec 10, 2009 20.24 20.30 20.02 20.06 3,740,580 +0.05(+0.25%)
Dec 09, 2009 19.82 20.06 19.73 20.01 3,933,639 +0.18(+0.90%)
Dec 08, 2009 19.87 20.03 19.73 19.84 4,110,259 -0.26(-1.29%)
Dec 07, 2009 20.18 20.21 19.93 20.10 3,453,462 -0.09(-0.44%)
Dec 04, 2009 20.58 20.93 19.94 20.18 3,606,895 -0.12(-0.60%)
Dec 03, 2009 20.73 20.73 20.24 20.30 2,791,943 -0.35(-1.69%)
Dec 02, 2009 20.49 20.72 20.44 20.65 2,474,350 +0.14(+0.68%)
Dec 01, 2009 20.57 20.65 20.30 20.51 2,464,548 +0.20(+0.98%)
Nov 30, 2009 20.22 20.34 19.87 20.32 2,700,249 +0.21(+1.06%)
Nov 27, 2009 20.25 20.40 19.76 20.10 1,036,835 -0.57(-2.75%)
Nov 25, 2009 20.47 20.79 20.35 20.67 1,733,255 +0.32(+1.59%)
Nov 24, 2009 20.46 20.57 20.05 20.35 4,943,962 +0.29(+1.47%)
Nov 23, 2009 20.14 20.28 19.92 20.05 2,426,837 +0.20(+0.99%)
Nov 20, 2009 19.67 19.92 19.52 19.86 2,575,481 +0.01(+0.05%)
Nov 19, 2009 19.92 19.93 19.52 19.85 3,188,416 -0.29(-1.43%)
Nov 18, 2009 20.22 20.24 19.91 20.13 4,297,810 -0.03(-0.17%)
Nov 17, 2009 20.37 20.43 19.94 20.17 5,579,261 -0.06(-0.32%)
Nov 16, 2009 20.15 20.26 19.92 20.23 3,980,022 +0.38(+1.89%)
Nov 13, 2009 19.73 19.97 19.53 19.86 2,924,447 +0.05(+0.24%)
Nov 12, 2009 20.12 20.22 19.69 19.81 3,650,878 -0.23(-1.15%)
Nov 11, 2009 19.81 20.04 19.68 20.04 3,453,226 +0.41(+2.08%)
Nov 10, 2009 19.91 19.98 19.42 19.63 5,756,529 -0.42(-2.07%)
Nov 09, 2009 19.13 20.09 18.82 20.04 3,560,202 +0.96(+5.01%)
Nov 06, 2009 18.94 19.26 18.74 19.09 2,538,352 +0.26(+1.36%)
Nov 05, 2009 18.71 19.10 18.55 18.83 2,422,140 +0.30(+1.62%)
Nov 04, 2009 18.90 19.01 18.45 18.53 4,035,451 -0.11(-0.58%)
Nov 03, 2009 18.04 18.74 17.86 18.64 3,374,124 +0.42(+2.30%)
Nov 02, 2009 17.96 18.38 17.66 18.22 4,107,737 +0.48(+2.68%)
Oct 30, 2009 18.61 18.61 17.61 17.74 4,192,767 -0.98(-5.25%)
Oct 29, 2009 17.95 18.84 17.92 18.73 2,823,061 +0.86(+4.82%)
Oct 28, 2009 18.73 18.82 17.84 17.87 3,758,120 -0.93(-4.96%)
Oct 27, 2009 18.53 19.03 18.36 18.80 3,172,296 +0.22(+1.18%)
Oct 26, 2009 18.66 19.22 18.25 18.58 3,972,377 -0.05(-0.29%)
Oct 23, 2009 18.78 18.87 18.59 18.63 5,201,092 -0.35(-1.87%)
Oct 22, 2009 18.55 19.16 18.29 18.99 3,433,691 +0.44(+2.35%)
Oct 21, 2009 18.99 19.15 18.53 18.55 2,652,375 -0.42(-2.23%)
Oct 20, 2009 18.59 19.01 18.56 18.97 2,588,579 -0.08(-0.41%)
Oct 19, 2009 18.83 19.13 18.80 19.05 1,744,231 +0.25(+1.31%)
Oct 16, 2009 18.91 18.99 18.74 18.80 1,821,199 -0.22(-1.14%)
Oct 15, 2009 18.80 19.10 18.76 19.02 3,441,820 +0.05(+0.25%)
Oct 14, 2009 18.43 18.98 18.42 18.97 3,042,346 +0.76(+4.17%)
Oct 13, 2009 18.40 18.44 17.89 18.21 2,704,922 -0.29(-1.55%)
Oct 12, 2009 18.54 18.61 18.13 18.50 1,813,244 +0.39(+2.13%)
Oct 09, 2009 17.96 18.17 17.89 18.12 1,969,125 +0.20(+1.09%)
Oct 08, 2009 17.92 18.22 17.80 17.92 2,520,022 +0.18(+1.01%)
Oct 07, 2009 17.82 17.93 17.57 17.74 1,166,581 -0.07(-0.38%)
Oct 06, 2009 17.99 18.22 17.58 17.81 2,222,603 +0.04(+0.25%)
Oct 05, 2009 17.04 17.87 17.03 17.76 2,694,277 +0.80(+4.70%)
Oct 02, 2009 17.05 17.27 16.84 16.97 3,636,004 -0.32(-1.88%)
Oct 01, 2009 18.09 18.09 17.25 17.29 3,893,962 -0.80(-4.43%)
Sep 30, 2009 18.61 18.64 17.96 18.09 3,584,111 -0.51(-2.74%)
Sep 29, 2009 18.59 18.79 18.45 18.60 2,395,005 +0.07(+0.40%)
Sep 28, 2009 17.95 18.61 17.95 18.53 2,475,726 +0.62(+3.47%)
Sep 25, 2009 18.06 18.27 17.84 17.91 1,985,416 -0.24(-1.34%)
Sep 24, 2009 18.64 18.64 17.92 18.15 2,871,965 -0.47(-2.52%)
Sep 23, 2009 18.61 18.85 18.44 18.62 4,449,447 +0.02(+0.09%)
Sep 22, 2009 18.63 18.88 18.54 18.60 3,410,347 +0.18(+0.97%)
Sep 21, 2009 18.15 18.58 18.01 18.42 2,532,067 +0.00(+0.02%)
Sep 18, 2009 18.75 18.80 18.21 18.42 2,942,200 -0.22(-1.16%)
Sep 17, 2009 18.54 18.75 18.47 18.64 4,273,946 -0.05(-0.25%)
Sep 16, 2009 18.68 18.88 18.51 18.68 3,382,585 +0.20(+1.10%)
Sep 15, 2009 17.93 18.61 17.88 18.48 5,910,145 +0.59(+3.33%)
Sep 14, 2009 17.69 17.90 17.54 17.89 3,413,656 +0.01(+0.04%)
Sep 11, 2009 17.75 18.11 17.69 17.88 4,341,530 +0.19(+1.05%)
Sep 10, 2009 17.52 17.72 17.13 17.69 2,576,792 +0.07(+0.42%)
Sep 09, 2009 17.29 17.66 17.06 17.62 3,498,244 +0.22(+1.24%)
Sep 08, 2009 17.16 17.42 16.95 17.40 2,706,017 +0.42(+2.47%)
Sep 04, 2009 17.00 17.13 16.78 16.98 3,217,362 -0.01(-0.08%)
Sep 03, 2009 16.99 17.16 16.78 17.00 3,187,519 +0.14(+0.82%)
Sep 02, 2009 16.82 17.14 16.76 16.86 4,560,344 -0.14(-0.81%)
Sep 01, 2009 17.42 17.74 16.98 17.00 2,712,714 -0.63(-3.57%)
Aug 31, 2009 17.80 17.86 17.55 17.63 2,207,682 -0.46(-2.52%)
Aug 28, 2009 18.08 18.14 17.96 18.08 1,534,191 +0.06(+0.34%)
Aug 27, 2009 18.26 18.29 17.86 18.02 2,257,311 -0.14(-0.78%)
Aug 26, 2009 18.30 18.46 18.06 18.16 2,099,847 -0.19(-1.01%)
Aug 25, 2009 18.48 18.49 18.15 18.35 2,458,943 +0.15(+0.82%)
Aug 24, 2009 18.80 18.80 18.07 18.20 2,820,708 -0.39(-2.11%)
Aug 21, 2009 18.44 18.65 18.37 18.59 2,628,055 +0.36(+1.96%)
Aug 20, 2009 17.64 18.25 17.60 18.23 2,870,675 +0.60(+3.39%)
Aug 19, 2009 17.17 17.95 17.16 17.64 4,022,554 +0.07(+0.40%)
Aug 18, 2009 17.39 17.63 17.39 17.56 2,566,316 +0.00(+0.00%)
Aug 17, 2009 17.94 18.00 17.28 17.56 3,024,406 -0.72(-3.95%)
Aug 14, 2009 18.56 18.56 18.07 18.29 5,298,113 -0.22(-1.20%)
Aug 13, 2009 18.11 18.56 18.08 18.51 4,303,120 +0.50(+2.76%)
Aug 12, 2009 17.64 18.20 17.58 18.01 1,922,772 +0.34(+1.91%)
Aug 11, 2009 17.52 17.77 17.36 17.68 3,756,433 -0.06(-0.36%)
Aug 10, 2009 17.74 17.87 17.62 17.74 5,049,159 -0.08(-0.44%)
Aug 07, 2009 17.43 17.98 17.27 17.82 3,564,682 +0.55(+3.19%)
Aug 06, 2009 17.40 17.52 17.16 17.27 3,186,735 -0.09(-0.53%)
Aug 05, 2009 17.35 17.42 17.15 17.36 3,042,370 +0.03(+0.20%)
Aug 04, 2009 17.17 17.45 16.95 17.32 5,084,290 +0.04(+0.25%)
Aug 03, 2009 16.78 17.35 16.78 17.28 2,471,790 +0.50(+2.98%)
Jul 31, 2009 16.36 16.90 16.36 16.78 2,223,088 +0.24(+1.45%)
Jul 30, 2009 16.36 16.81 16.32 16.54 2,793,541 +0.46(+2.88%)
Jul 29, 2009 16.11 16.35 15.85 16.08 2,943,766 -0.26(-1.61%)
Jul 28, 2009 15.98 16.38 15.84 16.34 3,334,190 +0.22(+1.36%)
Jul 27, 2009 16.41 16.43 16.08 16.12 4,235,953 -0.12(-0.73%)
Jul 24, 2009 15.88 16.85 15.88 16.24 8,004,982 +0.97(+6.37%)
Jul 23, 2009 14.26 15.27 14.25 15.27 5,172,918 +1.01(+7.11%)
Jul 22, 2009 13.95 14.38 13.89 14.25 1,808,782 +0.17(+1.20%)
Jul 21, 2009 14.21 14.48 13.66 14.08 2,357,332 +0.05(+0.34%)
Jul 20, 2009 13.68 14.04 13.65 14.04 2,082,535 +0.47(+3.46%)
Jul 17, 2009 13.57 13.70 13.42 13.57 2,118,246 -0.06(-0.47%)
Jul 16, 2009 13.15 13.69 13.00 13.63 3,450,583 +0.48(+3.65%)
Jul 15, 2009 12.69 13.16 12.57 13.15 2,983,070 +0.70(+5.62%)
Jul 14, 2009 12.40 12.54 12.29 12.45 1,710,121 +0.02(+0.19%)
Jul 13, 2009 12.05 12.43 12.03 12.43 2,573,022 +0.37(+3.08%)
Jul 10, 2009 12.00 12.19 11.76 12.06 1,289,198 -0.04(-0.34%)
Jul 09, 2009 11.98 12.25 11.92 12.10 2,137,275 +0.17(+1.39%)
Jul 08, 2009 11.96 12.10 11.72 11.93 2,855,608 +0.03(+0.28%)
Jul 07, 2009 12.07 12.15 11.88 11.90 2,559,506 -0.26(-2.11%)
Jul 06, 2009 12.21 12.22 11.68 12.15 3,458,405 -0.25(-2.02%)
Jul 02, 2009 12.53 12.53 12.28 12.40 2,066,314 -0.35(-2.78%)
Jul 01, 2009 12.87 13.10 12.74 12.76 2,110,640 -0.05(-0.37%)
Jun 30, 2009 13.10 13.13 12.68 12.81 2,446,543 -0.30(-2.29%)
Jun 29, 2009 12.63 13.17 12.57 13.11 3,465,025 +0.47(+3.69%)
Jun 26, 2009 12.67 12.78 12.53 12.64 2,162,879 -0.06(-0.51%)
Jun 25, 2009 12.45 12.76 12.44 12.71 2,467,099 +0.36(+2.96%)
Jun 24, 2009 12.37 12.72 12.26 12.34 2,113,493 +0.07(+0.61%)
Jun 23, 2009 12.17 12.46 12.07 12.27 2,748,623 +0.08(+0.69%)
Jun 22, 2009 12.75 12.86 12.17 12.18 3,087,057 -0.77(-5.95%)
Jun 19, 2009 13.20 13.34 12.89 12.95 3,164,655 +0.07(+0.55%)
Jun 18, 2009 12.94 13.26 12.71 12.88 2,721,391 +0.05(+0.42%)
Jun 17, 2009 12.81 13.04 12.57 12.83 2,359,146 -0.04(-0.29%)
Jun 16, 2009 13.36 13.44 12.80 12.86 2,422,566 -0.49(-3.69%)
Jun 15, 2009 13.59 13.59 13.06 13.36 2,900,349 -0.38(-2.75%)
Jun 12, 2009 13.96 13.96 13.56 13.74 2,198,040 -0.31(-2.24%)
Jun 11, 2009 13.93 14.28 13.75 14.05 3,028,304 +0.11(+0.82%)
Jun 10, 2009 14.25 14.28 13.61 13.94 2,648,244 -0.21(-1.48%)
Jun 09, 2009 14.19 14.19 13.85 14.14 4,097,631 +0.13(+0.94%)
Jun 08, 2009 14.22 14.23 13.89 14.01 4,161,140 -0.53(-3.65%)
Jun 05, 2009 15.49 15.49 14.48 14.54 4,593,321 -0.67(-4.42%)
Jun 04, 2009 14.42 15.41 14.42 15.22 5,582,203 +0.85(+5.90%)
Jun 03, 2009 14.53 14.53 14.00 14.37 4,461,853 -0.34(-2.32%)
Jun 02, 2009 14.55 14.76 14.50 14.71 3,553,197 +0.10(+0.67%)
Jun 01, 2009 14.14 14.74 14.14 14.61 2,956,308 +0.61(+4.34%)
May 29, 2009 13.76 14.00 13.55 14.00 4,740,418 +0.24(+1.77%)
May 28, 2009 13.71 13.89 13.34 13.76 3,455,886 +0.14(+1.04%)
May 27, 2009 14.02 14.20 13.57 13.62 3,175,093 -0.53(-3.77%)
May 26, 2009 13.60 14.19 13.37 14.15 2,940,149 +0.39(+2.85%)
May 22, 2009 13.68 13.99 13.55 13.76 3,234,364 +0.14(+1.04%)
May 21, 2009 13.91 13.91 13.39 13.62 3,084,888 -0.54(-3.80%)
May 20, 2009 14.09 14.65 13.99 14.15 5,281,762 +0.16(+1.16%)
May 19, 2009 13.58 14.12 13.52 13.99 4,533,497 +0.40(+2.96%)
May 18, 2009 12.99 13.65 12.99 13.59 6,178,414 +0.74(+5.79%)
May 15, 2009 13.05 13.38 12.69 12.85 6,535,089 -0.36(-2.71%)
May 14, 2009 13.00 13.34 12.64 13.21 4,333,175 +0.23(+1.80%)
May 13, 2009 13.31 13.55 12.90 12.97 4,304,525 -0.67(-4.90%)
May 12, 2009 13.75 13.82 13.19 13.64 4,386,737 -0.11(-0.81%)
May 11, 2009 14.25 14.25 13.63 13.75 4,724,514 -0.72(-4.95%)
May 08, 2009 13.84 14.50 13.72 14.47 3,250,031 +0.72(+5.26%)
May 07, 2009 14.51 14.51 13.57 13.75 4,694,585 -0.45(-3.19%)
May 06, 2009 14.13 14.33 13.93 14.20 4,237,235 +0.21(+1.52%)
May 05, 2009 14.23 14.34 13.71 13.99 4,087,093 -0.29(-2.06%)
May 04, 2009 14.18 14.28 14.08 14.28 3,308,206 +0.83(+6.18%)
May 01, 2009 13.50 13.58 12.93 13.45 3,586,520 +0.04(+0.30%)
Apr 30, 2009 14.11 14.17 13.35 13.41 7,171,735 -0.51(-3.64%)
Apr 29, 2009 13.42 14.14 13.40 13.91 4,082,384 +0.63(+4.76%)
Apr 28, 2009 12.79 13.58 12.71 13.28 4,003,383 +0.22(+1.68%)
Apr 27, 2009 13.40 13.77 12.80 13.06 7,756,378 -0.46(-3.40%)
Apr 24, 2009 11.82 13.66 11.77 13.52 13,416,091 +2.33(+20.87%)
Apr 23, 2009 11.11 11.34 10.90 11.19 3,180,686 +0.09(+0.79%)
Apr 22, 2009 10.76 11.53 10.64 11.10 2,966,092 +0.22(+2.05%)
Apr 21, 2009 10.08 10.89 9.999 10.88 2,714,099 +0.66(+6.48%)
Apr 20, 2009 10.73 10.73 10.18 10.21 2,782,411 -0.72(-6.55%)
Apr 17, 2009 10.99 11.01 10.72 10.93 2,576,446 -0.05(-0.43%)
Apr 16, 2009 10.67 11.04 10.44 10.98 2,783,778 +0.36(+3.41%)
Apr 15, 2009 10.24 10.62 10.22 10.62 1,411,418 +0.27(+2.58%)
Apr 14, 2009 10.31 10.63 10.14 10.35 2,146,904 -0.05(-0.52%)
Apr 13, 2009 10.40 10.48 10.12 10.40 2,868,884 -0.08(-0.74%)
Apr 09, 2009 10.19 10.48 10.08 10.48 1,895,477 +0.65(+6.63%)
Apr 08, 2009 9.749 9.853 9.630 9.830 2,756,037 +0.08(+0.83%)
Apr 07, 2009 9.874 9.921 9.647 9.749 2,714,259 -0.33(-3.25%)
Apr 06, 2009 10.03 10.19 9.806 10.08 2,847,118 -0.08(-0.83%)
Apr 03, 2009 9.870 10.16 9.590 10.16 1,933,286 +0.28(+2.80%)
Apr 02, 2009 9.816 10.08 9.749 9.884 3,552,907 +0.30(+3.17%)
Apr 01, 2009 8.897 9.632 8.831 9.580 4,297,713 +0.52(+5.78%)
Mar 31, 2009 9.073 9.279 8.850 9.056 3,781,491 +0.16(+1.75%)
Mar 30, 2009 8.998 9.056 8.725 8.900 3,572,057 -0.40(-4.29%)
Mar 26, 2009 9.015 9.326 8.998 9.299 2,930,244 +0.38(+4.24%)
Mar 25, 2009 8.880 9.286 8.603 8.921 3,565,094 +0.09(+1.07%)
Mar 24, 2009 8.674 8.894 8.627 8.826 3,194,282 +0.00(+0.00%)
Mar 23, 2009 8.498 8.826 8.495 8.826 2,385,597 +0.66(+8.11%)
Mar 20, 2009 8.461 8.542 8.096 8.164 3,288,233 -0.22(-2.66%)
Mar 19, 2009 8.313 8.485 8.215 8.387 3,266,402 +0.18(+2.15%)
Mar 18, 2009 7.944 8.272 7.768 8.210 2,723,883 +0.29(+3.70%)
Mar 17, 2009 7.586 7.917 7.576 7.917 4,009,030 +0.24(+3.08%)
Mar 16, 2009 7.907 8.093 7.670 7.681 5,403,574 -0.21(-2.70%)
Mar 13, 2009 7.782 7.944 7.677 7.894 0 +0.18(+2.32%)
Mar 12, 2009 7.103 7.718 7.086 7.714 6,139,291 +0.45(+6.24%)
Mar 11, 2009 6.998 7.333 6.971 7.262 5,285,547 +0.26(+3.67%)
Mar 10, 2009 6.501 7.008 6.451 7.005 6,207,585 +0.64(+10.09%)
Mar 09, 2009 6.268 6.582 6.157 6.363 7,518,700 +0.19(+3.12%)
Mar 06, 2009 6.174 6.326 6.001 6.170 0 +0.09(+1.44%)
Mar 05, 2009 6.386 6.468 6.028 6.082 4,168,704 -0.48(-7.36%)
Mar 04, 2009 6.454 6.704 6.454 6.566 5,599,024 +0.11(+1.73%)
Mar 02, 2009 6.856 6.981 6.420 6.454 6,274,686 -0.49(-7.01%)
Feb 27, 2009 7.062 7.153 6.910 6.941 0 -0.26(-3.57%)
Feb 26, 2009 7.353 7.589 7.167 7.197 3,614,356 -0.11(-1.53%)
Feb 25, 2009 7.630 7.674 7.235 7.309 4,995,372 -0.35(-4.59%)
Feb 24, 2009 7.285 7.691 7.170 7.660 4,129,113 +0.41(+5.69%)
Feb 23, 2009 7.914 7.914 7.224 7.248 3,799,611 -0.49(-6.29%)
Feb 20, 2009 7.704 7.988 7.535 7.735 0 -0.20(-2.51%)
Feb 19, 2009 8.117 8.201 7.863 7.934 3,416,399 -0.06(-0.72%)
Feb 18, 2009 8.002 8.144 7.877 7.992 3,657,359 +0.01(+0.17%)
Feb 17, 2009 8.191 8.191 7.921 7.978 5,558,510 -0.40(-4.76%)
Feb 13, 2009 8.458 8.627 8.343 8.377 0 -0.03(-0.36%)
Feb 12, 2009 8.299 8.414 8.069 8.407 3,012,427 -0.02(-0.24%)
Feb 11, 2009 8.441 8.596 8.299 8.427 3,024,818 +0.04(+0.52%)
Feb 10, 2009 8.775 8.880 8.299 8.383 4,249,862 -0.46(-5.16%)
Feb 09, 2009 8.843 8.998 8.721 8.840 3,346,039 -0.06(-0.72%)
Feb 06, 2009 8.721 8.975 8.681 8.904 0 +0.21(+2.45%)
Feb 05, 2009 8.414 8.792 8.262 8.691 2,920,103 +0.24(+2.84%)
Feb 04, 2009 8.745 8.745 8.394 8.451 3,570,844 -0.14(-1.61%)
Feb 03, 2009 8.694 8.782 8.461 8.590 3,648,744 +0.04(+0.43%)
Feb 02, 2009 8.637 8.846 8.438 8.552 4,654,929 -0.22(-2.47%)
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%)
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.