Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dow Chemical (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 33.89 33.95 33.54 33.91 10,468,159 +0.04(+0.12%)
Apr 29, 2013 33.40 33.88 32.99 33.87 9,410,550 +0.45(+1.35%)
Apr 26, 2013 33.72 33.97 33.10 33.42 11,488,936 -0.55(-1.62%)
Apr 25, 2013 33.25 34.23 33.04 33.97 19,229,000 +1.80(+5.60%)
Apr 24, 2013 31.73 32.33 31.73 32.17 12,135,882 +0.51(+1.61%)
Apr 23, 2013 31.21 31.68 31.00 31.66 6,836,546 +0.67(+2.16%)
Apr 22, 2013 30.68 31.17 30.43 30.99 5,382,076 +0.44(+1.44%)
Apr 19, 2013 30.41 30.69 30.35 30.55 10,898,982 +0.37(+1.23%)
Apr 18, 2013 30.39 30.50 29.97 30.18 7,596,857 -0.12(-0.40%)
Apr 17, 2013 30.01 30.38 29.81 30.30 8,576,283 +0.03(+0.10%)
Apr 16, 2013 30.55 30.87 30.25 30.27 15,695,055 +0.09(+0.30%)
Apr 15, 2013 31.48 31.52 30.12 30.18 9,974,446 -1.57(-4.94%)
Apr 12, 2013 31.66 31.80 31.18 31.75 5,226,090 -0.11(-0.35%)
Apr 11, 2013 31.84 32.12 31.70 31.86 4,723,264 +0.03(+0.09%)
Apr 10, 2013 31.56 31.89 31.36 31.83 5,434,300 +0.39(+1.24%)
Apr 09, 2013 30.83 31.49 30.77 31.44 6,144,613 +0.76(+2.48%)
Apr 08, 2013 30.83 30.91 30.33 30.68 9,943,642 -0.22(-0.71%)
Apr 05, 2013 30.94 31.12 30.79 30.90 6,637,657 -0.53(-1.69%)
Apr 04, 2013 31.07 31.55 31.07 31.43 7,430,235 +0.43(+1.39%)
Apr 03, 2013 31.03 31.15 30.64 31.00 9,160,286 +0.05(+0.16%)
Apr 02, 2013 31.55 31.60 30.86 30.95 7,582,997 -0.42(-1.34%)
Apr 01, 2013 31.86 31.86 31.22 31.37 4,762,260 -0.47(-1.48%)
Mar 28, 2013 31.76 32.01 31.69 31.84 7,708,822 +0.06(+0.19%)
Mar 27, 2013 31.71 31.80 31.39 31.78 6,404,955 -0.22(-0.69%)
Mar 26, 2013 32.18 32.45 31.93 32.00 6,448,090 -0.29(-0.90%)
Mar 25, 2013 32.79 33.10 32.17 32.29 21,864,764 -0.49(-1.49%)
Mar 22, 2013 32.67 32.82 32.53 32.78 17,536,290 +0.30(+0.92%)
Mar 21, 2013 33.10 33.15 32.46 32.48 8,449,211 -0.96(-2.87%)
Mar 20, 2013 33.53 33.58 33.28 33.44 3,669,069 +0.25(+0.75%)
Mar 19, 2013 33.40 33.48 32.52 33.19 9,774,982 -0.08(-0.24%)
Mar 18, 2013 33.38 33.52 33.20 33.27 5,054,580 -0.54(-1.60%)
Mar 15, 2013 33.47 33.81 33.46 33.81 8,110,124 +0.14(+0.42%)
Mar 14, 2013 33.36 33.71 33.24 33.67 5,705,350 +0.46(+1.39%)
Mar 13, 2013 33.19 33.45 33.04 33.21 4,368,739 -0.03(-0.09%)
Mar 12, 2013 32.99 33.30 32.78 33.24 4,214,182 +0.25(+0.76%)
Mar 11, 2013 32.75 33.09 32.44 32.99 3,979,178 +0.22(+0.67%)
Mar 08, 2013 32.71 32.90 32.68 32.77 4,594,220 +0.27(+0.83%)
Mar 07, 2013 32.75 32.84 32.41 32.50 4,678,609 -0.21(-0.64%)
Mar 06, 2013 32.46 32.85 32.46 32.71 6,163,331 +0.51(+1.58%)
Mar 05, 2013 32.12 32.48 31.98 32.20 4,829,677 +0.28(+0.88%)
Mar 04, 2013 31.71 31.98 31.56 31.92 4,640,595 +0.11(+0.35%)
Mar 01, 2013 31.50 31.86 31.08 31.81 5,929,590 +0.09(+0.28%)
Feb 28, 2013 31.74 31.86 31.51 31.72 6,364,662 -0.09(-0.28%)
Feb 27, 2013 30.93 31.91 30.90 31.81 6,513,021 +0.92(+2.98%)
Feb 26, 2013 30.91 31.05 30.67 30.89 6,646,794 +0.25(+0.82%)
Feb 25, 2013 31.61 31.73 30.63 30.64 7,052,612 -0.74(-2.36%)
Feb 22, 2013 30.98 31.53 30.97 31.38 5,815,302 +0.54(+1.75%)
Feb 21, 2013 31.49 31.50 30.66 30.84 11,720,696 -0.80(-2.53%)
Feb 20, 2013 32.20 32.27 31.57 31.64 7,348,774 -0.56(-1.74%)
Feb 19, 2013 32.15 32.50 32.15 32.20 7,093,823 +0.04(+0.12%)
Feb 15, 2013 32.70 32.74 32.14 32.16 9,037,769 -0.33(-1.02%)
Feb 14, 2013 32.81 32.86 32.48 32.49 7,236,817 -0.51(-1.55%)
Feb 13, 2013 32.95 33.18 32.83 33.00 5,776,192 +0.24(+0.73%)
Feb 12, 2013 32.49 32.77 32.31 32.76 6,756,543 +0.28(+0.86%)
Feb 11, 2013 32.40 32.55 32.21 32.48 4,263,312 +0.06(+0.19%)
Feb 08, 2013 32.32 32.52 32.14 32.42 4,530,396 +0.22(+0.68%)
Feb 07, 2013 32.40 32.69 31.77 32.20 6,455,998 -0.33(-1.01%)
Feb 06, 2013 32.23 32.53 32.15 32.53 8,345,715 +0.40(+1.24%)
Feb 04, 2013 32.43 32.58 32.11 32.13 9,031,418 -0.46(-1.41%)
Feb 01, 2013 32.25 32.68 32.00 32.59 13,791,419 +0.39(+1.21%)
Jan 31, 2013 32.42 33.15 32.00 32.20 29,809,736 -2.41(-6.96%)
Jan 30, 2013 34.59 34.83 34.45 34.61 10,261,886 -0.12(-0.35%)
Jan 29, 2013 34.35 34.81 34.24 34.73 8,909,977 +0.31(+0.90%)
Jan 28, 2013 34.63 34.66 34.23 34.42 7,066,045 -0.16(-0.46%)
Jan 25, 2013 34.57 34.73 34.44 34.58 7,924,455 +0.15(+0.44%)
Jan 24, 2013 34.17 34.62 34.17 34.43 11,014,957 +0.35(+1.03%)
Jan 23, 2013 33.85 34.17 33.66 34.08 9,744,088 +0.13(+0.38%)
Jan 22, 2013 33.84 34.03 33.72 33.95 7,335,754 +0.15(+0.44%)
Jan 18, 2013 33.75 33.91 33.49 33.80 8,247,255 -0.01(-0.03%)
Jan 17, 2013 33.93 33.99 33.78 33.81 8,951,054 +0.15(+0.45%)
Jan 16, 2013 33.89 33.98 33.59 33.66 7,537,441 -0.43(-1.26%)
Jan 15, 2013 34.04 34.16 33.91 34.09 5,168,060 -0.19(-0.55%)
Jan 14, 2013 33.83 34.29 33.68 34.28 6,946,013 +0.42(+1.24%)
Jan 11, 2013 33.81 33.98 33.44 33.86 6,688,511 +0.02(+0.06%)
Jan 10, 2013 33.81 33.92 33.47 33.84 6,207,584 +0.34(+1.01%)
Jan 09, 2013 33.32 33.73 33.29 33.50 8,211,421 +0.40(+1.21%)
Jan 08, 2013 33.50 33.58 33.04 33.10 7,987,016 -0.49(-1.46%)
Jan 07, 2013 33.16 33.63 33.02 33.59 6,642,497 -0.04(-0.12%)
Jan 04, 2013 33.20 33.66 33.15 33.63 5,220,965 +0.48(+1.45%)
Jan 03, 2013 32.97 33.56 32.95 33.15 6,794,444 +0.10(+0.30%)
Jan 02, 2013 33.04 33.06 32.71 33.05 9,356,915 +0.78(+2.42%)
Dec 31, 2012 31.61 32.38 31.50 32.27 6,716,805 +0.65(+2.06%)
Dec 28, 2012 31.85 32.08 31.55 31.62 6,136,957 -0.50(-1.56%)
Dec 27, 2012 32.50 32.54 31.55 32.12 5,611,112 -0.30(-0.93%)
Dec 26, 2012 32.24 32.59 32.13 32.42 6,281,644 +0.24(+0.75%)
Dec 24, 2012 31.99 32.30 31.81 32.18 2,943,478 +0.19(+0.59%)
Dec 21, 2012 32.05 32.15 31.73 31.99 9,052,016 -0.50(-1.54%)
Dec 20, 2012 32.08 32.50 31.99 32.49 6,288,584 +0.06(+0.19%)
Dec 19, 2012 32.78 32.95 32.36 32.43 10,194,044 -0.36(-1.10%)
Dec 18, 2012 31.83 32.85 31.79 32.79 13,366,329 +0.97(+3.05%)
Dec 17, 2012 31.48 31.82 31.39 31.82 7,878,458 +0.40(+1.27%)
Dec 14, 2012 30.88 31.64 30.88 31.42 7,449,223 +0.39(+1.26%)
Dec 13, 2012 31.17 31.48 30.89 31.03 6,120,744 -0.12(-0.39%)
Dec 12, 2012 31.23 31.45 31.01 31.15 9,000,628 +0.10(+0.32%)
Dec 11, 2012 30.73 31.15 30.64 31.05 8,213,677 +0.44(+1.44%)
Dec 10, 2012 30.26 30.61 30.23 30.61 5,525,507 +0.31(+1.02%)
Dec 07, 2012 29.68 30.33 29.55 30.30 6,721,642 +0.66(+2.23%)
Dec 06, 2012 29.55 29.78 29.43 29.64 4,067,613 +0.15(+0.51%)
Dec 05, 2012 29.37 29.73 29.18 29.49 6,136,488 +0.19(+0.67%)
Dec 04, 2012 29.27 29.85 29.22 29.30 5,814,046 -0.89(-2.96%)
Nov 30, 2012 30.00 30.30 29.92 30.19 5,723,895 +0.19(+0.63%)
Nov 29, 2012 30.05 30.20 29.79 30.00 5,532,699 +0.13(+0.44%)
Nov 28, 2012 29.42 29.89 29.16 29.87 6,129,238 +0.16(+0.54%)
Nov 27, 2012 29.54 29.98 29.32 29.71 7,604,127 +0.12(+0.42%)
Nov 26, 2012 29.22 29.59 29.02 29.59 5,547,206 +0.21(+0.70%)
Nov 23, 2012 28.84 29.44 28.78 29.38 3,232,950 +0.56(+1.94%)
Nov 21, 2012 28.84 28.93 28.62 28.82 4,530,779 +0.03(+0.10%)
Nov 20, 2012 28.70 29.07 28.47 28.79 5,893,165 +0.01(+0.03%)
Nov 19, 2012 28.26 28.84 28.21 28.78 8,395,626 +1.04(+3.75%)
Nov 16, 2012 27.97 28.03 27.45 27.74 12,050,861 -0.15(-0.54%)
Nov 15, 2012 28.27 28.30 27.70 27.89 9,065,736 -0.39(-1.38%)
Nov 14, 2012 28.87 28.91 28.22 28.28 10,098,665 -0.55(-1.91%)
Nov 13, 2012 29.26 29.46 28.82 28.83 10,033,622 +0.04(+0.14%)
Nov 12, 2012 29.36 29.41 28.75 28.79 5,935,075 -0.57(-1.94%)
Nov 09, 2012 29.41 29.85 29.24 29.36 6,920,483 -0.19(-0.64%)
Nov 08, 2012 30.22 30.40 29.40 29.55 7,418,206 -0.74(-2.44%)
Nov 07, 2012 30.11 30.52 29.89 30.29 12,432,473 -0.23(-0.75%)
Nov 06, 2012 30.11 30.79 30.07 30.52 8,580,156 +0.46(+1.53%)
Nov 05, 2012 29.48 30.11 29.41 30.06 6,138,551 +0.31(+1.04%)
Nov 02, 2012 30.34 30.49 29.71 29.75 13,765,031 -0.36(-1.20%)
Nov 01, 2012 29.41 30.15 29.30 30.11 7,543,670 +0.81(+2.76%)
Oct 31, 2012 29.68 29.94 29.03 29.30 6,360,863 -0.27(-0.91%)
Oct 26, 2012 29.39 29.57 29.57 29.57 9,395,500 -0.09(-0.30%)
Oct 25, 2012 30.10 30.22 29.13 29.66 7,530,211 -0.22(-0.74%)
Oct 24, 2012 30.02 30.87 29.62 29.88 20,639,492 +1.33(+4.66%)
Oct 23, 2012 28.94 29.03 28.50 28.55 11,046,357 -1.31(-4.39%)
Oct 19, 2012 30.21 30.24 29.60 29.86 8,798,578 -0.36(-1.19%)
Oct 18, 2012 30.05 30.48 29.83 30.22 7,733,753 -0.02(-0.07%)
Oct 17, 2012 30.01 30.36 29.75 30.24 13,116,531 +0.33(+1.10%)
Oct 16, 2012 28.54 29.99 28.50 29.91 19,151,392 +1.59(+5.61%)
Oct 15, 2012 28.07 28.39 28.06 28.32 4,870,309 +0.24(+0.85%)
Oct 12, 2012 28.26 28.48 28.01 28.08 4,848,063 -0.14(-0.50%)
Oct 11, 2012 28.45 28.57 28.22 28.22 4,771,664 +0.14(+0.50%)
Oct 10, 2012 28.39 28.41 28.03 28.08 9,840,627 -0.32(-1.13%)
Oct 09, 2012 28.80 28.94 28.38 28.40 11,122,166 -0.60(-2.07%)
Oct 08, 2012 29.05 29.24 28.87 29.00 4,824,091 -0.20(-0.68%)
Oct 05, 2012 29.37 29.71 29.15 29.20 7,089,845 +0.02(+0.07%)
Oct 04, 2012 28.94 29.33 28.73 29.18 7,431,903 +0.47(+1.64%)
Oct 03, 2012 29.22 29.26 28.62 28.71 10,584,719 -0.45(-1.54%)
Oct 02, 2012 29.40 29.59 28.87 29.16 6,049,767 -0.16(-0.55%)
Oct 01, 2012 29.19 29.61 29.09 29.32 8,105,792 +0.37(+1.26%)
Sep 28, 2012 29.03 29.13 28.86 28.95 7,931,805 -0.20(-0.67%)
Sep 27, 2012 29.25 29.28 28.89 29.15 9,470,405 +0.05(+0.17%)
Sep 26, 2012 29.62 29.69 29.07 29.10 9,108,408 -0.69(-2.32%)
Sep 25, 2012 30.26 30.44 29.76 29.79 10,559,049 -0.43(-1.42%)
Sep 24, 2012 30.26 30.36 30.03 30.22 6,219,348 -0.04(-0.13%)
Sep 21, 2012 31.13 31.20 30.21 30.26 14,157,127 -0.62(-2.01%)
Sep 20, 2012 30.66 30.93 30.48 30.88 5,954,121 -0.08(-0.26%)
Sep 19, 2012 31.06 31.20 30.87 30.96 7,045,383 -0.06(-0.19%)
Sep 18, 2012 31.12 31.17 30.87 31.02 7,729,486 -0.11(-0.35%)
Sep 17, 2012 32.00 32.08 31.12 31.13 35,874,012 -1.12(-3.47%)
Sep 14, 2012 31.61 32.48 31.40 32.25 38,704,704 +0.82(+2.61%)
Sep 13, 2012 30.25 31.43 30.11 31.43 29,551,884 +1.25(+4.14%)
Sep 12, 2012 30.43 30.49 29.96 30.18 5,827,704 -0.06(-0.20%)
Sep 11, 2012 30.30 30.53 30.11 30.24 7,251,290 -0.06(-0.20%)
Sep 10, 2012 30.29 30.62 30.15 30.30 7,873,774 -0.03(-0.10%)
Sep 07, 2012 29.59 30.35 29.56 30.33 8,226,378 +0.80(+2.71%)
Sep 06, 2012 28.62 29.53 28.62 29.53 13,541,107 +1.08(+3.80%)
Sep 05, 2012 28.74 28.82 28.45 28.45 13,174,670 -0.19(-0.66%)
Sep 04, 2012 29.27 29.35 28.64 28.64 13,055,751 -0.67(-2.29%)
Aug 31, 2012 29.58 29.82 29.30 29.31 12,711,506 -0.06(-0.20%)
Aug 30, 2012 29.16 29.54 29.15 29.37 6,314,406 +0.05(+0.17%)
Aug 29, 2012 29.31 29.47 29.13 29.32 4,497,298 -0.11(-0.37%)
Aug 27, 2012 29.97 29.97 29.36 29.43 5,538,622 -0.46(-1.54%)
Aug 24, 2012 29.74 29.97 29.53 29.89 4,747,068 +0.10(+0.34%)
Aug 23, 2012 30.07 30.15 29.75 29.79 8,108,279 -0.41(-1.36%)
Aug 22, 2012 30.14 30.21 29.89 30.20 7,559,889 -0.03(-0.10%)
Aug 21, 2012 30.23 30.54 30.11 30.23 7,248,250 +0.05(+0.17%)
Aug 20, 2012 30.02 30.25 29.94 30.18 5,554,098 +0.02(+0.07%)
Aug 17, 2012 30.14 30.27 30.02 30.16 5,541,383 +0.11(+0.37%)
Aug 16, 2012 29.64 30.21 29.55 30.05 5,707,587 +0.38(+1.28%)
Aug 15, 2012 29.55 29.78 29.47 29.67 5,485,636 -0.01(-0.03%)
Aug 14, 2012 29.59 29.75 29.39 29.68 6,106,796 +0.23(+0.78%)
Aug 13, 2012 29.60 29.70 29.30 29.45 6,331,390 -0.28(-0.94%)
Aug 10, 2012 29.73 29.82 29.56 29.73 6,980,033 -0.13(-0.44%)
Aug 09, 2012 29.91 30.18 29.82 29.86 6,901,888 -0.06(-0.20%)
Aug 08, 2012 29.96 30.11 29.85 29.92 5,198,855 -0.14(-0.47%)
Aug 07, 2012 30.14 30.38 29.97 30.06 6,212,093 +0.07(+0.23%)
Aug 06, 2012 29.97 30.29 29.87 29.99 5,472,361 +0.16(+0.54%)
Aug 03, 2012 29.59 30.11 29.55 29.83 9,082,111 +0.75(+2.58%)
Aug 02, 2012 29.01 29.42 28.73 29.08 10,739,920 -0.22(-0.75%)
Aug 01, 2012 28.91 29.30 29.30 29.30 13,896,146 +0.52(+1.81%)
Jul 31, 2012 28.66 29.02 28.65 28.78 7,782,981 -0.06(-0.21%)
Jul 30, 2012 29.10 29.28 28.70 28.84 10,259,445 -0.24(-0.83%)
Jul 27, 2012 28.98 29.42 28.76 29.08 21,602,792 -0.10(-0.34%)
Jul 26, 2012 29.39 30.59 29.01 29.18 20,800,800 -1.09(-3.60%)
Jul 25, 2012 30.26 30.41 29.80 30.27 9,696,383 +0.22(+0.73%)
Jul 24, 2012 30.40 30.46 29.81 30.05 7,102,409 -0.38(-1.25%)
Jul 23, 2012 30.31 30.51 29.75 30.43 9,530,922 -0.49(-1.58%)
Jul 20, 2012 31.06 31.12 30.83 30.92 7,631,730 -0.40(-1.28%)
Jul 19, 2012 30.75 31.38 30.73 31.32 7,641,059 +0.58(+1.89%)
Jul 18, 2012 30.04 30.92 29.92 30.74 7,708,601 +0.49(+1.62%)
Jul 17, 2012 30.06 30.31 29.75 30.25 10,930,613 +0.34(+1.14%)
Jul 16, 2012 30.29 30.30 29.75 29.91 9,673,460 -0.41(-1.35%)
Jul 13, 2012 29.94 30.47 29.94 30.32 5,874,382 +0.52(+1.74%)
Jul 12, 2012 30.04 30.10 29.35 29.80 9,535,799 -0.49(-1.62%)
Jul 11, 2012 30.57 30.65 30.05 30.29 8,625,278 -0.27(-0.88%)
Jul 10, 2012 31.38 31.51 30.38 30.56 9,009,380 -0.63(-2.02%)
Jul 09, 2012 31.37 31.51 31.05 31.19 4,751,625 -0.32(-1.02%)
Jul 06, 2012 31.21 31.64 31.01 31.51 5,162,942 -0.15(-0.47%)
Jul 05, 2012 31.33 31.88 31.20 31.66 4,846,679 -0.03(-0.09%)
Jul 03, 2012 31.53 31.72 31.40 31.69 3,558,419 +0.18(+0.57%)
Jul 02, 2012 31.50 31.59 31.01 31.51 6,948,745 +0.01(+0.03%)
Jun 29, 2012 31.28 31.50 30.97 31.50 10,742,273 +0.84(+2.74%)
Jun 28, 2012 30.65 30.74 29.89 30.66 18,462,270 -0.10(-0.33%)
Jun 27, 2012 31.09 31.22 30.43 30.76 17,051,512 -0.56(-1.79%)
Jun 26, 2012 31.80 32.10 31.18 31.32 16,506,556 -0.92(-2.85%)
Jun 25, 2012 32.43 32.50 31.88 32.24 13,822,842 -0.58(-1.77%)
Jun 22, 2012 33.04 33.28 32.53 32.82 22,977,308 -0.09(-0.27%)
Jun 21, 2012 33.71 33.90 32.74 32.91 40,101,984 -0.85(-2.52%)
Jun 20, 2012 33.66 34.10 33.46 33.76 7,624,635 +0.14(+0.42%)
Jun 19, 2012 33.25 33.99 33.12 33.62 6,048,503 +0.60(+1.82%)
Jun 18, 2012 32.80 33.11 32.68 33.02 5,526,658 +0.13(+0.40%)
Jun 15, 2012 32.26 33.10 32.12 32.89 12,724,529 +0.89(+2.78%)
Jun 14, 2012 31.70 32.07 31.55 32.00 8,440,401 +0.34(+1.07%)
Jun 13, 2012 31.83 32.00 31.46 31.66 8,858,844 -0.45(-1.40%)
Jun 12, 2012 31.75 32.11 31.30 32.11 6,072,277 +0.56(+1.77%)
Jun 11, 2012 32.55 32.64 31.52 31.55 5,817,401 -0.56(-1.74%)
Jun 08, 2012 31.65 32.23 31.48 32.11 5,720,617 +0.27(+0.85%)
Jun 07, 2012 32.15 32.51 31.77 31.84 11,494,951 +0.15(+0.47%)
Jun 06, 2012 31.18 31.69 31.11 31.69 6,303,857 +0.85(+2.76%)
Jun 05, 2012 30.37 30.93 30.21 30.84 7,684,459 +0.35(+1.15%)
Jun 04, 2012 30.36 30.64 30.07 30.49 9,786,068 +0.13(+0.43%)
Jun 01, 2012 30.33 30.79 30.13 30.36 10,953,224 -0.70(-2.25%)
May 31, 2012 31.15 31.31 30.37 31.06 12,170,207 -0.16(-0.51%)
May 30, 2012 31.54 31.73 31.12 31.22 5,926,657 -0.76(-2.38%)
May 29, 2012 31.80 32.05 31.61 31.98 7,182,109 +0.68(+2.17%)
May 25, 2012 31.51 31.74 31.15 31.30 6,066,550 -0.25(-0.79%)
May 24, 2012 31.75 31.77 31.07 31.55 15,501,463 +1.03(+3.37%)
May 23, 2012 30.15 30.64 29.40 30.52 12,718,812 +0.04(+0.13%)
May 22, 2012 30.87 30.90 30.26 30.48 8,358,779 -0.06(-0.20%)
May 21, 2012 29.40 30.60 29.27 30.54 8,982,482 +1.09(+3.70%)
May 18, 2012 29.54 29.98 29.32 29.45 10,765,267 +0.06(+0.20%)
May 17, 2012 30.30 30.35 29.32 29.39 8,566,396 -0.76(-2.52%)
May 16, 2012 31.04 31.25 30.11 30.15 8,995,920 -0.72(-2.33%)
May 15, 2012 31.65 31.85 30.74 30.87 9,962,534 -0.80(-2.53%)
May 14, 2012 31.72 32.00 31.56 31.67 6,115,015 -0.48(-1.49%)
May 11, 2012 31.94 32.49 31.85 32.15 7,191,957 -0.04(-0.12%)
May 10, 2012 32.60 32.66 32.00 32.19 6,701,122 +0.06(+0.19%)
May 09, 2012 32.01 32.72 31.72 32.13 12,366,648 +0.02(+0.06%)
May 08, 2012 32.02 32.20 31.58 32.11 8,374,955 -0.18(-0.56%)
May 07, 2012 32.34 32.50 32.06 32.29 9,620,244 -0.04(-0.12%)
May 04, 2012 32.64 32.75 32.18 32.33 7,966,910 -0.53(-1.61%)
May 03, 2012 33.42 33.48 32.86 32.86 8,851,186 -0.49(-1.47%)
May 02, 2012 33.57 33.65 33.06 33.35 10,783,186 -0.50(-1.48%)
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.