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 (%)
Mar 31, 2009 9.075 9.281 8.852 9.058 3,780,725 +0.16(+1.75%)
Mar 30, 2009 9.000 9.058 8.727 8.902 3,571,334 -0.40(-4.29%)
Mar 26, 2009 9.017 9.328 9.000 9.301 2,929,651 +0.38(+4.24%)
Mar 25, 2009 8.882 9.288 8.605 8.923 3,564,372 +0.09(+1.07%)
Mar 24, 2009 8.676 8.896 8.629 8.828 3,193,635 +0.00(+0.00%)
Mar 23, 2009 8.500 8.828 8.497 8.828 2,385,114 +0.66(+8.11%)
Mar 20, 2009 8.463 8.544 8.098 8.165 3,287,568 -0.22(-2.66%)
Mar 19, 2009 8.314 8.487 8.216 8.389 3,265,741 +0.18(+2.15%)
Mar 18, 2009 7.946 8.274 7.770 8.212 2,723,331 +0.29(+3.70%)
Mar 17, 2009 7.588 7.919 7.577 7.919 4,008,218 +0.24(+3.08%)
Mar 16, 2009 7.909 8.095 7.672 7.682 5,402,479 -0.21(-2.70%)
Mar 13, 2009 7.784 7.946 7.679 7.895 0 +0.18(+2.32%)
Mar 12, 2009 7.104 7.719 7.087 7.716 6,138,048 +0.45(+6.24%)
Mar 11, 2009 6.999 7.334 6.972 7.263 5,284,477 +0.26(+3.67%)
Mar 10, 2009 6.503 7.010 6.452 7.006 6,206,328 +0.64(+10.09%)
Mar 09, 2009 6.269 6.584 6.158 6.364 7,517,178 +0.19(+3.12%)
Mar 06, 2009 6.175 6.327 6.002 6.171 0 +0.09(+1.44%)
Mar 05, 2009 6.388 6.469 6.029 6.084 4,167,860 -0.48(-7.36%)
Mar 04, 2009 6.455 6.705 6.455 6.567 5,597,890 +0.11(+1.73%)
Mar 02, 2009 6.858 6.983 6.422 6.455 6,273,416 -0.49(-7.01%)
Feb 27, 2009 7.064 7.155 6.912 6.942 0 -0.26(-3.57%)
Feb 26, 2009 7.354 7.591 7.168 7.199 3,613,624 -0.11(-1.53%)
Feb 25, 2009 7.631 7.675 7.236 7.310 4,994,361 -0.35(-4.59%)
Feb 24, 2009 7.287 7.692 7.171 7.662 4,128,277 +0.41(+5.69%)
Feb 23, 2009 7.915 7.915 7.226 7.250 3,798,842 -0.49(-6.29%)
Feb 20, 2009 7.706 7.990 7.537 7.736 0 -0.20(-2.51%)
Feb 19, 2009 8.118 8.203 7.865 7.936 3,415,707 -0.06(-0.72%)
Feb 18, 2009 8.003 8.145 7.878 7.993 3,656,618 +0.01(+0.17%)
Feb 17, 2009 8.193 8.193 7.922 7.980 5,557,384 -0.40(-4.76%)
Feb 13, 2009 8.460 8.629 8.345 8.378 0 -0.03(-0.36%)
Feb 12, 2009 8.301 8.416 8.071 8.409 3,011,817 -0.02(-0.24%)
Feb 11, 2009 8.443 8.598 8.301 8.429 3,024,205 +0.04(+0.52%)
Feb 10, 2009 8.777 8.882 8.301 8.385 4,249,002 -0.46(-5.16%)
Feb 09, 2009 8.845 9.000 8.723 8.841 3,345,362 -0.06(-0.72%)
Feb 06, 2009 8.723 8.977 8.683 8.906 0 +0.21(+2.45%)
Feb 05, 2009 8.416 8.794 8.264 8.693 2,919,511 +0.24(+2.84%)
Feb 04, 2009 8.747 8.747 8.395 8.453 3,570,121 -0.14(-1.61%)
Feb 03, 2009 8.696 8.784 8.463 8.591 3,648,005 +0.04(+0.43%)
Feb 02, 2009 8.639 8.848 8.439 8.554 4,653,987 -0.22(-2.47%)
Jan 30, 2009 8.612 9.054 8.368 8.770 0 -0.47(-5.08%)
Jan 29, 2009 9.575 9.629 9.213 9.240 2,943,904 -0.47(-4.87%)
Jan 28, 2009 9.352 9.811 9.281 9.713 3,364,659 +0.53(+5.82%)
Jan 27, 2009 9.365 9.423 9.024 9.179 4,058,938 -0.16(-1.74%)
Jan 26, 2009 9.622 9.838 9.233 9.342 3,671,915 -0.23(-2.37%)
Jan 23, 2009 9.348 9.680 9.213 9.568 0 -0.09(-0.94%)
Jan 22, 2009 9.690 9.842 9.426 9.659 3,093,148 -0.25(-2.52%)
Jan 21, 2009 9.517 9.909 9.365 9.909 3,613,062 +0.58(+6.27%)
Jan 20, 2009 10.20 10.20 9.308 9.325 4,146,917 -0.88(-8.64%)
Jan 16, 2009 10.22 10.41 9.964 10.21 0 +0.09(+0.90%)
Jan 15, 2009 9.899 10.21 9.571 10.12 3,700,172 +0.16(+1.56%)
Jan 14, 2009 10.29 10.29 9.876 9.960 3,216,397 -0.51(-4.87%)
Jan 13, 2009 10.41 10.72 10.38 10.47 3,891,088 -0.03(-0.32%)
Jan 12, 2009 10.81 10.88 10.38 10.50 2,964,065 -0.39(-3.54%)
Jan 09, 2009 11.12 11.25 10.76 10.89 3,117,129 -0.27(-2.39%)
Jan 08, 2009 10.87 11.24 10.71 11.16 4,156,726 +0.29(+2.64%)
Jan 07, 2009 11.30 11.35 10.82 10.87 4,179,630 -0.51(-4.51%)
Jan 06, 2009 11.28 11.54 10.99 11.38 3,981,272 +0.22(+1.97%)
Jan 05, 2009 11.19 11.43 10.89 11.16 3,411,586 -0.00(-0.03%)
Jan 02, 2009 10.76 11.18 10.61 11.17 0 +0.45(+4.19%)
Jan 01, 2009 10.30 10.77 10.24 10.72 0 +0.00(+0.00%)
Dec 31, 2008 10.30 10.77 10.24 10.72 3,285,443 +0.41(+3.93%)
Dec 30, 2008 9.808 10.35 9.710 10.31 2,979,297 +0.49(+5.03%)
Dec 29, 2008 9.977 9.977 9.561 9.818 3,238,443 -0.07(-0.68%)
Dec 26, 2008 9.666 9.909 9.636 9.886 0 +0.23(+2.42%)
Dec 24, 2008 9.551 9.751 9.551 9.653 927,922 +0.17(+1.78%)
Dec 23, 2008 9.680 9.859 9.443 9.484 2,001,015 -0.15(-1.58%)
Dec 22, 2008 9.936 10.04 9.430 9.636 1,910,577 -0.35(-3.49%)
Dec 19, 2008 10.15 10.33 9.940 9.984 3,793,634 -0.11(-1.14%)
Dec 18, 2008 10.69 10.69 10.01 10.10 3,249,840 -0.50(-4.69%)
Dec 17, 2008 10.53 10.74 10.40 10.60 3,688,402 +0.05(+0.48%)
Dec 16, 2008 10.27 10.60 10.07 10.54 3,041,665 +0.60(+6.09%)
Dec 15, 2008 10.06 10.31 9.734 9.940 3,060,945 -0.04(-0.44%)
Dec 12, 2008 9.575 10.11 9.247 9.984 0 +0.28(+2.93%)
Dec 11, 2008 10.19 10.20 9.602 9.700 3,397,854 -0.58(-5.69%)
Dec 10, 2008 10.19 10.44 10.01 10.28 4,326,528 +0.15(+1.50%)
Dec 09, 2008 10.49 10.82 10.06 10.13 3,904,959 -0.61(-5.63%)
Dec 08, 2008 10.01 10.84 9.772 10.74 4,352,447 +1.00(+10.24%)
Dec 05, 2008 9.294 9.805 8.916 9.740 0 +0.43(+4.57%)
Dec 04, 2008 9.457 9.835 9.169 9.315 3,839,188 -0.42(-4.27%)
Dec 03, 2008 9.484 9.994 9.102 9.730 4,173,813 +0.27(+2.86%)
Dec 02, 2008 9.291 10.22 9.159 9.460 7,991,813 -0.77(-7.56%)
Dec 01, 2008 10.89 10.91 10.20 10.23 4,196,832 -0.89(-7.96%)
Nov 28, 2008 11.15 11.15 10.87 11.12 1,645,986 -0.04(-0.39%)
Nov 26, 2008 10.33 11.17 10.15 11.16 3,900,760 +0.47(+4.36%)
Nov 25, 2008 10.45 10.91 10.28 10.70 5,025,298 +0.39(+3.80%)
Nov 24, 2008 9.517 10.47 9.497 10.30 5,348,618 +1.06(+11.48%)
Nov 21, 2008 9.250 9.335 8.743 9.244 6,433,167 +0.18(+1.94%)
Nov 20, 2008 10.25 10.33 9.054 9.068 7,199,386 -1.41(-13.45%)
Nov 19, 2008 11.00 11.34 10.48 10.48 4,498,633 -0.63(-5.63%)
Nov 18, 2008 11.24 11.50 10.70 11.10 4,501,778 -0.21(-1.82%)
Nov 17, 2008 11.73 12.11 11.31 11.31 4,820,005 -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 12.12 10.89 12.11 4,594,098 +0.84(+7.44%)
Nov 12, 2008 12.54 12.72 11.27 11.27 6,902,151 -1.56(-12.19%)
Nov 11, 2008 13.30 13.35 12.77 12.83 5,147,248 -0.71(-5.24%)
Nov 10, 2008 13.86 14.10 13.38 13.54 3,057,149 -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 13.16 13.16 3,066,519 -0.56(-4.11%)
Nov 05, 2008 14.16 14.41 13.69 13.72 2,769,243 -0.66(-4.61%)
Nov 04, 2008 13.93 14.53 13.93 14.38 2,749,795 +0.74(+5.40%)
Nov 03, 2008 13.84 13.84 13.52 13.65 2,968,050 -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 12.91 13.55 4,023,897 +0.45(+3.40%)
Oct 29, 2008 12.45 13.57 12.26 13.10 4,310,367 +0.73(+5.93%)
Oct 28, 2008 11.71 12.38 11.40 12.37 3,882,481 +0.82(+7.11%)
Oct 27, 2008 11.98 12.45 11.34 11.55 3,441,984 -0.78(-6.36%)
Oct 24, 2008 11.64 12.79 10.31 12.33 0 -0.11(-0.92%)
Oct 23, 2008 13.05 13.27 11.74 12.45 6,300,267 -0.47(-3.66%)
Oct 22, 2008 14.00 14.12 12.47 12.92 5,103,774 -1.45(-10.09%)
Oct 21, 2008 14.65 15.05 14.29 14.37 2,990,883 -0.86(-5.62%)
Oct 20, 2008 14.08 15.23 14.00 15.23 2,877,638 +1.25(+8.92%)
Oct 17, 2008 13.91 14.67 13.76 13.98 0 -0.59(-4.04%)
Oct 16, 2008 14.03 14.58 13.19 14.57 5,263,836 +0.62(+4.43%)
Oct 15, 2008 15.66 15.66 13.93 13.95 4,041,454 -1.83(-11.61%)
Oct 14, 2008 15.74 16.02 15.19 15.78 5,487,317 +0.64(+4.24%)
Oct 13, 2008 14.22 15.24 14.15 15.14 4,889,711 +1.17(+8.37%)
Oct 10, 2008 13.82 14.57 12.95 13.97 0 -0.31(-2.18%)
Oct 09, 2008 15.33 15.81 14.28 14.28 9,561,958 -0.26(-1.79%)
Oct 08, 2008 15.31 16.14 14.54 14.54 7,023,127 -1.10(-7.04%)
Oct 07, 2008 16.67 16.83 15.55 15.64 4,706,949 -0.89(-5.36%)
Oct 06, 2008 16.84 16.84 15.80 16.53 4,421,121 -0.61(-3.57%)
Oct 03, 2008 17.43 17.65 17.03 17.14 0 -0.04(-0.22%)
Oct 02, 2008 18.47 18.48 17.14 17.18 4,199,140 -1.30(-7.03%)
Oct 01, 2008 18.41 18.66 18.19 18.47 2,768,033 -0.14(-0.73%)
Sep 30, 2008 18.38 18.67 18.10 18.61 3,202,038 +0.56(+3.13%)
Sep 29, 2008 19.09 19.40 17.88 18.04 3,707,205 -1.55(-7.92%)
Sep 26, 2008 19.36 19.67 19.24 19.60 0 -0.08(-0.43%)
Sep 25, 2008 19.68 19.82 19.43 19.68 2,353,014 +0.13(+0.67%)
Sep 24, 2008 19.73 19.73 19.29 19.55 2,022,194 +0.05(+0.26%)
Sep 23, 2008 20.10 20.35 19.48 19.50 2,711,262 -0.63(-3.12%)
Sep 22, 2008 20.47 20.85 20.07 20.13 2,054,774 -0.55(-2.66%)
Sep 19, 2008 20.81 22.05 14.74 20.68 0 +0.36(+1.76%)
Sep 18, 2008 19.47 20.70 18.88 20.32 5,402,124 +1.05(+5.47%)
Sep 17, 2008 18.94 19.49 18.66 19.26 3,981,784 -0.08(-0.40%)
Sep 16, 2008 18.61 19.39 18.48 19.34 2,995,532 +0.34(+1.78%)
Sep 15, 2008 19.28 20.01 19.00 19.00 2,443,255 -0.96(-4.82%)
Sep 12, 2008 19.53 20.03 19.53 19.97 0 +0.32(+1.65%)
Sep 11, 2008 19.12 19.70 18.95 19.64 2,920,355 +0.32(+1.68%)
Sep 10, 2008 19.31 19.53 19.07 19.32 2,622,105 +0.13(+0.65%)
Sep 09, 2008 19.43 19.61 19.19 19.19 4,139,112 -0.26(-1.34%)
Sep 08, 2008 19.63 20.03 19.01 19.45 3,940,864 -0.10(-0.52%)
Sep 05, 2008 19.43 19.65 19.30 19.56 0 +0.10(+0.52%)
Sep 04, 2008 20.21 20.28 19.44 19.45 3,073,753 -0.87(-4.29%)
Sep 03, 2008 20.23 20.54 20.23 20.33 3,496,151 -0.00(-0.02%)
Sep 02, 2008 20.66 20.77 20.23 20.33 3,549,341 -0.06(-0.28%)
Aug 29, 2008 20.61 20.72 20.36 20.39 0 -0.27(-1.32%)
Aug 28, 2008 20.78 20.78 20.45 20.66 2,021,919 +0.06(+0.31%)
Aug 27, 2008 20.48 20.67 20.37 20.60 1,915,802 +0.15(+0.73%)
Aug 26, 2008 20.24 20.57 20.16 20.45 2,162,489 +0.18(+0.88%)
Aug 25, 2008 20.41 20.47 20.10 20.27 2,454,951 -0.27(-1.30%)
Aug 22, 2008 20.63 20.74 20.32 20.54 0 +0.01(+0.03%)
Aug 21, 2008 20.24 20.62 20.18 20.53 1,185,846 +0.16(+0.80%)
Aug 20, 2008 20.34 20.46 20.12 20.37 1,671,941 +0.07(+0.35%)
Aug 19, 2008 20.22 20.53 20.22 20.30 2,221,443 -0.23(-1.10%)
Aug 18, 2008 20.70 20.82 20.47 20.52 2,359,695 -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 20.30 20.50 2,186,985 -0.17(-0.83%)
Aug 13, 2008 20.15 20.76 20.15 20.67 2,855,942 +0.42(+2.09%)
Aug 12, 2008 20.25 20.36 19.92 20.25 4,326,383 -0.03(-0.17%)
Aug 11, 2008 20.30 20.53 20.11 20.28 3,930,194 -0.09(-0.43%)
Aug 08, 2008 19.87 20.50 19.67 20.37 2,826,789 +0.50(+2.50%)
Aug 07, 2008 19.89 20.39 19.64 19.87 4,256,860 -0.09(-0.46%)
Aug 06, 2008 19.98 20.13 19.85 19.96 4,030,974 -0.04(-0.20%)
Aug 05, 2008 19.65 20.08 19.59 20.00 4,678,430 +0.44(+2.26%)
Aug 04, 2008 20.01 20.18 19.33 19.56 3,652,432 -0.56(-2.80%)
Aug 01, 2008 20.18 20.42 20.00 20.13 4,535,029 -0.14(-0.68%)
Jul 31, 2008 20.08 20.42 20.06 20.27 5,813,382 +0.01(+0.03%)
Jul 30, 2008 19.21 20.34 19.19 20.26 8,058,786 +0.12(+0.59%)
Jul 29, 2008 20.14 20.95 19.87 20.14 7,018,281 -0.31(-1.54%)
Jul 28, 2008 20.33 20.86 20.19 20.45 7,264,183 +0.13(+0.63%)
Jul 25, 2008 21.95 21.97 20.13 20.33 8,045,412 -2.11(-9.40%)
Jul 24, 2008 22.68 22.98 22.36 22.43 3,398,978 -0.32(-1.41%)
Jul 23, 2008 22.91 22.93 22.45 22.76 2,083,802 -0.08(-0.36%)
Jul 22, 2008 23.03 23.10 22.25 22.84 3,132,900 -0.31(-1.36%)
Jul 21, 2008 23.30 23.34 22.94 23.15 1,730,351 +0.00(+0.01%)
Jul 18, 2008 22.96 23.47 22.96 23.15 2,146,035 -0.10(-0.45%)
Jul 17, 2008 22.89 23.30 22.76 23.25 4,163,901 +0.40(+1.73%)
Jul 16, 2008 22.59 22.88 22.14 22.86 2,014,173 +0.31(+1.38%)
Jul 15, 2008 22.45 22.90 22.13 22.55 2,410,584 -0.07(-0.30%)
Jul 14, 2008 22.83 22.92 22.44 22.61 2,562,692 +0.05(+0.22%)
Jul 11, 2008 22.50 22.77 22.15 22.56 1,888,679 -0.14(-0.60%)
Jul 10, 2008 23.11 23.32 22.44 22.70 3,267,631 +0.18(+0.81%)
Jul 09, 2008 22.47 22.88 22.37 22.52 3,294,778 -0.16(-0.72%)
Jul 08, 2008 22.34 22.74 21.93 22.68 3,386,966 +0.23(+1.04%)
Jul 07, 2008 22.36 22.76 22.24 22.44 3,400,511 +0.18(+0.80%)
Jul 04, 2008 22.33 22.62 21.83 22.27 3,336,184 +0.00(+0.00%)
Jul 03, 2008 22.33 22.62 21.83 22.27 3,336,184 -0.08(-0.35%)
Jul 02, 2008 23.12 23.23 22.34 22.34 3,952,164 -0.81(-3.49%)
Jul 01, 2008 23.05 23.23 22.71 23.15 2,439,944 -0.12(-0.52%)
Jun 30, 2008 23.24 23.57 23.16 23.27 1,992,384 +0.05(+0.22%)
Jun 27, 2008 23.42 23.56 23.15 23.22 2,696,122 -0.18(-0.77%)
Jun 26, 2008 23.99 24.12 23.40 23.40 1,833,198 -0.82(-3.38%)
Jun 25, 2008 24.03 24.47 23.97 24.22 1,880,344 +0.22(+0.92%)
Jun 24, 2008 24.43 24.49 23.90 24.00 2,536,448 -0.48(-1.95%)
Jun 23, 2008 24.39 24.54 24.18 24.48 1,734,321 +0.11(+0.46%)
Jun 20, 2008 24.78 24.88 24.07 24.36 4,360,895 -0.53(-2.13%)
Jun 19, 2008 25.03 25.21 24.79 24.90 2,124,625 -0.12(-0.50%)
Jun 18, 2008 25.41 25.46 24.90 25.02 2,553,153 -0.45(-1.76%)
Jun 17, 2008 25.41 25.62 25.26 25.47 1,553,734 +0.07(+0.29%)
Jun 16, 2008 25.59 25.59 25.24 25.40 2,021,804 -0.17(-0.65%)
Jun 13, 2008 25.30 25.62 25.02 25.56 1,714,986 +0.60(+2.40%)
Jun 12, 2008 24.90 25.13 24.76 24.96 1,381,500 +0.05(+0.22%)
Jun 11, 2008 25.14 25.25 24.84 24.91 2,614,924 -0.24(-0.94%)
Jun 10, 2008 24.88 25.26 24.71 25.15 1,968,031 -0.19(-0.75%)
Jun 09, 2008 25.30 25.51 25.11 25.33 1,937,614 -0.01(-0.04%)
Jun 06, 2008 25.59 26.07 25.33 25.34 2,487,069 -0.68(-2.62%)
Jun 05, 2008 25.52 26.03 25.37 26.03 2,518,482 +0.33(+1.28%)
Jun 04, 2008 25.30 25.96 25.28 25.70 1,982,910 +0.31(+1.21%)
Jun 03, 2008 26.13 26.13 25.05 25.39 2,146,023 -0.20(-0.78%)
Jun 02, 2008 25.84 25.95 25.45 25.59 1,626,541 -0.30(-1.16%)
May 30, 2008 25.92 26.46 25.64 25.89 2,522,929 -0.09(-0.36%)
May 29, 2008 26.22 26.22 25.61 25.99 1,682,900 -0.16(-0.62%)
May 28, 2008 25.35 26.16 25.02 26.15 2,480,470 +1.08(+4.31%)
May 27, 2008 25.16 25.32 24.86 25.07 1,662,520 -0.21(-0.83%)
May 26, 2008 25.25 25.50 24.93 25.28 0 +0.00(+0.00%)
May 23, 2008 25.25 25.50 24.93 25.28 1,612,987 -0.25(-0.98%)
May 22, 2008 25.50 25.90 25.40 25.53 1,534,804 +0.03(+0.11%)
May 21, 2008 26.14 26.36 25.36 25.50 1,793,246 -0.70(-2.67%)
May 20, 2008 25.94 26.22 25.58 26.20 1,879,918 +0.20(+0.75%)
May 19, 2008 25.98 26.34 25.85 26.00 1,794,962 -0.05(-0.19%)
May 16, 2008 25.66 26.08 25.56 26.05 2,619,927 +0.26(+1.00%)
May 15, 2008 25.70 25.82 25.51 25.80 1,776,543 +0.18(+0.69%)
May 14, 2008 24.89 25.94 24.83 25.62 3,796,161 +0.79(+3.17%)
May 13, 2008 24.68 24.85 24.48 24.83 1,830,186 +0.28(+1.13%)
May 12, 2008 24.31 24.59 24.28 24.56 2,599,050 +0.18(+0.73%)
May 09, 2008 24.52 24.53 24.19 24.38 1,761,453 -0.40(-1.60%)
May 08, 2008 24.92 24.92 24.53 24.77 1,735,753 +0.11(+0.47%)
May 07, 2008 25.01 25.01 24.57 24.66 2,275,334 -0.27(-1.07%)
May 06, 2008 24.78 25.01 24.63 24.93 2,248,989 -0.06(-0.23%)
May 05, 2008 24.98 25.11 24.74 24.98 2,439,183 +0.00(+0.01%)
May 02, 2008 25.15 25.15 24.75 24.98 1,850,401 +0.20(+0.82%)
May 01, 2008 24.83 25.00 24.29 24.78 2,484,142 -0.06(-0.26%)
Apr 30, 2008 25.19 25.19 24.71 24.84 2,814,465 -0.16(-0.65%)
Apr 29, 2008 25.19 25.47 24.94 25.00 3,280,700 -0.27(-1.06%)
Apr 28, 2008 25.46 25.80 25.00 25.27 4,605,096 -0.10(-0.39%)
Apr 25, 2008 24.25 25.91 24.19 25.37 8,516,405 +1.81(+7.69%)
Apr 24, 2008 23.26 23.82 23.14 23.56 2,425,943 +0.22(+0.93%)
Apr 23, 2008 23.84 23.95 23.29 23.34 2,027,458 -0.55(-2.29%)
Apr 22, 2008 24.36 24.38 23.64 23.89 2,274,512 -0.53(-2.16%)
Apr 21, 2008 24.42 24.47 24.17 24.42 1,367,632 -0.02(-0.08%)
Apr 18, 2008 24.31 24.44 24.01 24.44 2,253,463 +0.38(+1.59%)
Apr 17, 2008 24.10 24.23 23.78 24.05 2,294,350 -0.11(-0.48%)
Apr 16, 2008 23.54 24.17 23.54 24.17 2,549,277 +0.84(+3.59%)
Apr 15, 2008 23.29 23.57 23.08 23.33 2,285,217 +0.09(+0.38%)
Apr 14, 2008 23.24 23.41 23.10 23.24 2,056,510 -0.02(-0.09%)
Apr 11, 2008 23.46 23.47 23.15 23.26 2,427,922 -0.39(-1.64%)
Apr 10, 2008 23.52 23.85 23.43 23.65 3,177,737 +0.09(+0.37%)
Apr 09, 2008 23.94 24.03 23.47 23.56 3,040,319 -0.36(-1.50%)
Apr 08, 2008 23.10 23.99 22.93 23.92 4,639,421 +0.81(+3.51%)
Apr 07, 2008 22.66 23.66 22.66 23.11 5,033,888 +0.69(+3.09%)
Apr 04, 2008 22.21 22.51 21.95 22.42 1,824,547 +0.38(+1.70%)
Apr 03, 2008 21.66 22.16 21.57 22.04 2,537,368 +0.29(+1.32%)
Apr 02, 2008 21.77 21.93 21.53 21.76 1,875,311 +0.02(+0.09%)
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.