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 29, 2005 45.85 46.50 45.08 45.93 7,846,900 +1.21(+2.71%)
Apr 28, 2005 45.50 46.02 44.30 44.72 7,963,900 -0.05(-0.11%)
Apr 27, 2005 45.47 45.47 44.30 44.77 5,490,900 -0.70(-1.54%)
Apr 26, 2005 46.28 46.56 45.28 45.47 3,859,700 -0.81(-1.75%)
Apr 25, 2005 45.61 46.57 45.50 46.28 4,287,600 +0.95(+2.10%)
Apr 22, 2005 45.60 45.79 44.83 45.33 3,469,600 -0.45(-0.98%)
Apr 21, 2005 45.42 45.99 44.80 45.78 4,229,900 +1.00(+2.23%)
Apr 20, 2005 46.20 46.20 44.52 44.78 5,131,700 -0.77(-1.69%)
Apr 19, 2005 45.40 46.20 45.27 45.55 4,858,100 +0.66(+1.47%)
Apr 18, 2005 44.41 45.19 44.36 44.89 5,708,000 +0.59(+1.33%)
Apr 15, 2005 45.00 45.59 44.10 44.30 8,104,800 -0.98(-2.16%)
Apr 14, 2005 46.92 48.88 43.81 45.28 11,991,500 -1.55(-3.31%)
Apr 13, 2005 47.86 48.05 46.30 46.83 7,296,000 -1.42(-2.94%)
Apr 12, 2005 48.85 48.85 47.12 48.25 7,347,000 -0.60(-1.23%)
Apr 11, 2005 49.17 49.24 48.51 48.85 4,418,700 -0.21(-0.43%)
Apr 08, 2005 50.35 50.40 49.01 49.06 4,281,000 -1.22(-2.43%)
Apr 07, 2005 49.96 50.49 49.58 50.28 3,160,000 +0.25(+0.50%)
Apr 06, 2005 50.10 50.35 49.70 50.03 4,060,500 +0.13(+0.26%)
Apr 05, 2005 49.42 49.95 49.12 49.90 3,812,700 +0.64(+1.30%)
Apr 04, 2005 49.25 49.38 48.60 49.26 3,617,500 +0.12(+0.24%)
Apr 01, 2005 50.05 50.41 49.05 49.14 5,118,400 -0.71(-1.42%)
Mar 31, 2005 49.29 50.20 49.25 49.85 5,608,800 +0.82(+1.67%)
Mar 30, 2005 49.45 49.54 48.25 49.03 9,788,700 -0.12(-0.24%)
Mar 29, 2005 51.10 51.30 49.10 49.15 6,008,700 -1.95(-3.82%)
Mar 28, 2005 51.89 51.91 51.00 51.10 3,378,100 -0.33(-0.64%)
Mar 24, 2005 52.03 52.33 51.39 51.43 2,859,200 -0.44(-0.85%)
Mar 23, 2005 52.35 52.56 51.62 51.87 3,953,700 -0.41(-0.78%)
Mar 22, 2005 52.06 53.23 52.00 52.28 3,975,200 +0.36(+0.69%)
Mar 21, 2005 52.49 52.54 51.51 51.92 2,553,300 -0.57(-1.09%)
Mar 18, 2005 52.33 52.49 51.68 52.49 6,402,000 +0.17(+0.32%)
Mar 17, 2005 51.77 52.95 51.49 52.32 4,855,000 +0.68(+1.32%)
Mar 16, 2005 52.90 53.13 51.11 51.64 9,601,700 -1.82(-3.40%)
Mar 15, 2005 54.10 54.29 53.46 53.46 3,809,300 -0.15(-0.28%)
Mar 14, 2005 54.81 54.81 53.01 53.61 5,251,900 -0.97(-1.78%)
Mar 11, 2005 55.05 55.60 54.35 54.58 3,885,500 -0.34(-0.62%)
Mar 10, 2005 56.00 56.16 54.25 54.92 4,406,200 -1.07(-1.91%)
Mar 09, 2005 55.97 56.75 55.90 55.99 4,775,700 +0.44(+0.79%)
Mar 08, 2005 55.40 55.93 55.33 55.55 3,328,000 +0.10(+0.18%)
Mar 07, 2005 56.42 56.52 55.42 55.45 3,971,000 -0.97(-1.72%)
Mar 04, 2005 55.05 56.45 55.05 56.42 4,966,000 +1.63(+2.97%)
Mar 03, 2005 54.85 55.04 54.34 54.79 2,836,400 +0.19(+0.35%)
Mar 02, 2005 54.72 55.16 54.45 54.60 3,256,200 -0.64(-1.16%)
Mar 01, 2005 55.38 55.95 54.80 55.24 5,306,300 +0.09(+0.16%)
Feb 28, 2005 55.75 55.86 54.09 55.15 6,327,900 -1.09(-1.94%)
Feb 25, 2005 55.14 56.25 54.75 56.24 4,609,200 +0.84(+1.52%)
Feb 24, 2005 54.30 55.40 54.15 55.40 6,706,800 +1.05(+1.93%)
Feb 23, 2005 52.97 54.40 52.97 54.35 4,697,800 +1.55(+2.94%)
Feb 22, 2005 53.25 53.96 52.67 52.80 3,458,900 -0.84(-1.57%)
Feb 18, 2005 53.58 53.95 53.10 53.64 3,656,400 +0.09(+0.17%)
Feb 17, 2005 53.87 53.94 53.36 53.55 2,943,200 -0.32(-0.59%)
Feb 16, 2005 53.50 53.90 53.21 53.87 3,343,300 +0.33(+0.62%)
Feb 15, 2005 52.30 53.72 52.29 53.54 5,610,800 +1.24(+2.37%)
Feb 14, 2005 51.40 52.30 51.31 52.30 3,386,100 +0.65(+1.26%)
Feb 11, 2005 51.50 52.01 50.99 51.65 3,632,800 +0.07(+0.14%)
Feb 10, 2005 50.38 51.76 50.10 51.58 3,612,600 +1.30(+2.59%)
Feb 09, 2005 51.08 51.20 50.11 50.28 2,461,300 -0.80(-1.57%)
Feb 08, 2005 51.48 51.60 51.02 51.08 2,771,300 -0.51(-0.99%)
Feb 07, 2005 51.71 51.94 51.42 51.59 2,042,100 -0.14(-0.27%)
Feb 04, 2005 51.00 51.80 51.00 51.73 3,242,100 +0.58(+1.13%)
Feb 03, 2005 51.25 51.40 50.82 51.15 3,624,400 -0.38(-0.74%)
Feb 02, 2005 50.98 51.89 50.89 51.53 5,503,400 +0.71(+1.40%)
Feb 01, 2005 49.90 50.98 49.72 50.82 4,558,500 +1.12(+2.25%)
Jan 31, 2005 49.70 50.07 49.33 49.70 3,473,700 +0.52(+1.06%)
Jan 28, 2005 49.25 49.44 48.65 49.18 3,915,200 +0.62(+1.28%)
Jan 27, 2005 49.26 49.59 48.21 48.56 5,023,800 -0.18(-0.37%)
Jan 26, 2005 49.02 49.06 48.10 48.74 4,056,700 +0.03(+0.06%)
Jan 25, 2005 48.43 49.15 48.13 48.71 3,511,900 +0.58(+1.21%)
Jan 24, 2005 49.13 49.45 47.96 48.13 2,844,700 -0.69(-1.41%)
Jan 21, 2005 49.20 49.48 48.68 48.82 2,446,700 -0.31(-0.63%)
Jan 20, 2005 49.17 49.50 48.59 49.13 3,085,400 -0.14(-0.28%)
Jan 19, 2005 50.03 50.13 49.22 49.27 2,163,800 -0.70(-1.40%)
Jan 18, 2005 49.34 50.13 48.96 49.97 3,478,800 +0.18(+0.36%)
Jan 14, 2005 48.50 49.95 48.18 49.79 4,747,700 +1.39(+2.87%)
Jan 13, 2005 48.36 49.00 48.03 48.40 3,015,400 +0.05(+0.10%)
Jan 12, 2005 48.00 48.64 47.70 48.35 3,876,100 +0.65(+1.36%)
Jan 11, 2005 48.40 48.70 47.63 47.70 3,222,600 -1.00(-2.05%)
Jan 10, 2005 48.06 48.98 47.86 48.70 3,656,400 +0.71(+1.48%)
Jan 07, 2005 48.66 48.77 47.96 47.99 3,248,100 -0.46(-0.95%)
Jan 06, 2005 47.90 48.88 47.90 48.45 3,035,900 +0.55(+1.15%)
Jan 05, 2005 48.50 48.95 47.55 47.90 3,048,500 -0.49(-1.01%)
Jan 04, 2005 49.46 49.92 47.90 48.39 5,421,900 -1.07(-2.16%)
Jan 03, 2005 49.88 50.30 49.31 49.46 3,931,600 -0.05(-0.10%)
Dec 31, 2004 50.05 50.05 49.47 49.51 2,018,900 -0.39(-0.78%)
Dec 30, 2004 50.25 50.35 49.79 49.90 2,306,600 -0.10(-0.20%)
Dec 29, 2004 50.04 50.23 49.76 50.00 2,226,200 -0.21(-0.42%)
Dec 28, 2004 50.75 50.86 50.17 50.21 3,393,200 -0.34(-0.67%)
Dec 27, 2004 50.85 51.30 50.55 50.55 2,432,700 -0.22(-0.43%)
Dec 23, 2004 50.74 51.07 50.50 50.77 1,601,900 +0.03(+0.06%)
Dec 22, 2004 50.41 51.20 50.32 50.74 3,795,500 +0.33(+0.65%)
Dec 21, 2004 50.05 50.49 49.58 50.41 2,967,400 +0.36(+0.72%)
Dec 20, 2004 49.72 50.26 49.60 50.05 3,015,200 +0.54(+1.09%)
Dec 17, 2004 49.15 49.91 49.14 49.51 5,400,000 +0.24(+0.49%)
Dec 16, 2004 49.40 49.75 49.03 49.27 2,503,700 -0.39(-0.79%)
Dec 15, 2004 49.38 49.80 48.93 49.66 3,577,800 +0.66(+1.35%)
Dec 14, 2004 49.19 49.80 49.00 49.00 3,420,100 -0.31(-0.63%)
Dec 13, 2004 48.83 49.43 48.77 49.31 2,377,900 +0.59(+1.21%)
Dec 10, 2004 49.01 49.45 48.45 48.72 2,595,400 -0.10(-0.20%)
Dec 09, 2004 48.25 48.99 47.27 48.82 3,803,300 +0.23(+0.47%)
Dec 08, 2004 48.05 48.65 47.39 48.59 5,163,300 -0.09(-0.18%)
Dec 07, 2004 50.19 50.40 48.60 48.68 4,378,000 -1.41(-2.81%)
Dec 06, 2004 49.85 50.24 49.73 50.09 2,928,600 +0.33(+0.66%)
Dec 03, 2004 49.70 50.22 49.39 49.76 4,382,900 -0.18(-0.36%)
Dec 02, 2004 50.84 51.03 49.65 49.94 3,642,900 -1.08(-2.12%)
Dec 01, 2004 50.59 51.34 50.42 51.02 2,941,200 +0.55(+1.09%)
Nov 30, 2004 50.55 51.14 50.44 50.47 2,964,000 -0.33(-0.65%)
Nov 29, 2004 50.20 50.93 50.01 50.80 3,008,200 +0.38(+0.75%)
Nov 26, 2004 50.20 50.75 50.07 50.42 1,450,900 +0.37(+0.74%)
Nov 24, 2004 49.84 50.09 49.72 50.05 3,011,000 +0.41(+0.83%)
Nov 23, 2004 49.65 49.95 49.31 49.64 3,535,700 +0.13(+0.26%)
Nov 22, 2004 48.89 49.66 48.70 49.51 2,931,200 +0.63(+1.29%)
Nov 19, 2004 49.60 49.60 48.59 48.88 2,928,500 -0.45(-0.91%)
Nov 18, 2004 49.10 50.00 49.02 49.33 3,555,300 +0.48(+0.98%)
Nov 17, 2004 49.40 49.98 48.65 48.85 7,577,600 +0.36(+0.74%)
Nov 16, 2004 48.56 49.08 48.45 48.49 3,457,800 -0.41(-0.84%)
Nov 15, 2004 49.05 49.23 48.52 48.90 3,208,900 -0.46(-0.93%)
Nov 12, 2004 48.61 49.45 48.61 49.36 4,500,800 +0.80(+1.65%)
Nov 11, 2004 48.40 48.75 48.28 48.56 3,049,500 +0.16(+0.33%)
Nov 10, 2004 48.14 48.55 48.02 48.40 5,658,900 +0.29(+0.60%)
Nov 09, 2004 47.64 48.45 47.64 48.11 5,950,100 +0.39(+0.82%)
Nov 08, 2004 47.60 48.00 47.45 47.72 3,396,600 +0.09(+0.19%)
Nov 05, 2004 47.50 48.08 47.41 47.63 5,444,800 +0.43(+0.91%)
Nov 04, 2004 45.89 47.25 45.50 47.20 4,848,600 +1.31(+2.85%)
Nov 03, 2004 45.59 46.10 45.51 45.89 4,125,800 +0.89(+1.98%)
Nov 02, 2004 45.15 45.57 44.79 45.00 2,822,500 -0.19(-0.42%)
Nov 01, 2004 44.80 45.47 44.58 45.19 4,192,300 +0.25(+0.56%)
Oct 29, 2004 43.92 45.15 43.92 44.94 3,338,000 +0.87(+1.97%)
Oct 28, 2004 44.60 44.66 43.40 44.07 3,931,700 -0.94(-2.09%)
Oct 27, 2004 44.30 45.24 43.90 45.01 4,144,100 +0.68(+1.53%)
Oct 26, 2004 44.06 44.40 43.47 44.33 3,220,400 +0.51(+1.16%)
Oct 25, 2004 43.28 44.22 43.10 43.82 3,616,800 +0.22(+0.50%)
Oct 22, 2004 42.74 45.02 41.82 43.60 12,341,200 +1.03(+2.42%)
Oct 21, 2004 42.95 43.19 42.01 42.57 4,907,500 -0.35(-0.82%)
Oct 20, 2004 43.02 43.78 42.88 42.92 4,781,100 -0.57(-1.31%)
Oct 19, 2004 44.65 44.94 43.41 43.49 2,906,500 -1.13(-2.53%)
Oct 18, 2004 43.90 44.89 43.69 44.62 2,078,400 +0.41(+0.93%)
Oct 15, 2004 44.10 44.54 43.42 44.21 2,697,800 +0.72(+1.66%)
Oct 14, 2004 43.77 43.97 43.31 43.49 2,358,800 -0.28(-0.64%)
Oct 13, 2004 44.79 44.87 43.30 43.77 3,473,200 -0.94(-2.10%)
Oct 12, 2004 44.65 44.86 44.11 44.71 1,770,300 -0.24(-0.53%)
Oct 11, 2004 45.01 45.50 44.90 44.95 1,229,400 -0.14(-0.31%)
Oct 08, 2004 45.30 45.40 44.69 45.09 2,322,400 -0.35(-0.77%)
Oct 07, 2004 46.07 46.24 45.39 45.44 3,063,000 -0.92(-1.98%)
Oct 06, 2004 45.48 46.40 45.23 46.36 3,700,100 +0.96(+2.11%)
Oct 05, 2004 45.20 45.58 44.80 45.40 5,386,100 +0.10(+0.22%)
Oct 04, 2004 45.50 45.84 45.27 45.30 5,248,600 -0.07(-0.15%)
Oct 01, 2004 45.17 45.47 44.76 45.37 4,863,000 +0.19(+0.42%)
Sep 30, 2004 44.71 45.40 44.52 45.18 6,033,200 +0.39(+0.87%)
Sep 29, 2004 43.80 44.82 43.80 44.79 7,004,500 +1.00(+2.28%)
Sep 28, 2004 42.84 43.97 42.83 43.79 4,804,400 +0.86(+2.00%)
Sep 27, 2004 42.46 43.20 42.37 42.93 2,897,800 +0.26(+0.61%)
Sep 24, 2004 41.95 42.85 41.89 42.67 4,284,200 +0.94(+2.25%)
Sep 23, 2004 42.28 42.36 41.66 41.73 3,806,400 -0.54(-1.28%)
Sep 22, 2004 42.53 42.70 42.27 42.27 2,360,300 -0.50(-1.17%)
Sep 21, 2004 42.83 42.98 42.54 42.77 1,531,800 +0.03(+0.07%)
Sep 20, 2004 42.41 43.00 42.28 42.74 2,049,600 +0.34(+0.80%)
Sep 17, 2004 42.70 42.96 42.37 42.40 2,588,600 -0.18(-0.42%)
Sep 16, 2004 42.15 42.74 42.12 42.58 2,100,500 +0.43(+1.02%)
Sep 15, 2004 42.23 42.44 41.89 42.15 3,108,700 +0.07(+0.17%)
Sep 14, 2004 42.71 42.71 41.52 42.08 3,085,800 -0.05(-0.12%)
Sep 13, 2004 42.45 42.51 42.12 42.13 2,394,400 -0.22(-0.52%)
Sep 10, 2004 42.41 42.53 42.06 42.35 3,800,600 -0.56(-1.31%)
Sep 09, 2004 42.80 43.25 42.34 42.91 2,817,300 +0.22(+0.52%)
Sep 08, 2004 43.13 43.19 42.56 42.69 2,260,400 -0.69(-1.59%)
Sep 07, 2004 43.25 43.41 43.13 43.38 2,917,300 +0.56(+1.31%)
Sep 03, 2004 42.80 43.20 42.75 42.82 3,450,700 +0.11(+0.26%)
Sep 02, 2004 42.56 43.09 42.47 42.71 4,540,900 +0.15(+0.35%)
Sep 01, 2004 42.62 43.00 42.38 42.56 3,315,900 -0.25(-0.58%)
Aug 31, 2004 42.54 42.95 42.52 42.81 3,283,900 +0.21(+0.49%)
Aug 30, 2004 42.51 42.90 42.47 42.60 2,820,600 -0.09(-0.21%)
Aug 27, 2004 42.56 42.89 42.42 42.69 2,803,900 +0.09(+0.21%)
Aug 26, 2004 41.65 42.84 41.65 42.60 4,763,200 +0.75(+1.79%)
Aug 25, 2004 40.90 41.95 40.65 41.85 3,861,200 +0.95(+2.32%)
Aug 24, 2004 40.70 41.00 40.67 40.90 2,981,300 +0.31(+0.76%)
Aug 23, 2004 41.15 41.15 40.59 40.59 2,352,200 -0.32(-0.78%)
Aug 20, 2004 40.53 41.07 40.40 40.91 3,624,500 +0.41(+1.01%)
Aug 19, 2004 40.15 40.82 40.12 40.50 3,952,900 +0.00(+0.00%)
Aug 18, 2004 39.83 40.51 39.52 40.50 3,248,500 +0.50(+1.25%)
Aug 17, 2004 40.20 40.22 39.90 40.00 4,061,300 +0.35(+0.88%)
Aug 16, 2004 38.69 39.84 38.63 39.65 3,698,100 +1.17(+3.04%)
Aug 13, 2004 38.74 38.82 37.96 38.48 2,361,800 -0.37(-0.95%)
Aug 12, 2004 39.24 39.24 38.66 38.85 1,649,400 -0.60(-1.52%)
Aug 11, 2004 38.91 39.61 38.77 39.45 2,525,500 +0.07(+0.18%)
Aug 10, 2004 38.90 39.38 38.84 39.38 3,134,200 +0.56(+1.44%)
Aug 09, 2004 38.60 39.00 38.50 38.82 2,780,600 +0.34(+0.88%)
Aug 06, 2004 38.82 38.97 38.30 38.48 3,978,500 -0.86(-2.19%)
Aug 05, 2004 40.14 40.15 39.20 39.34 2,361,700 -0.80(-1.99%)
Aug 04, 2004 39.52 40.19 39.15 40.14 2,594,700 +0.39(+0.98%)
Aug 03, 2004 40.00 40.00 39.42 39.75 1,733,100 -0.33(-0.82%)
Aug 02, 2004 39.80 40.16 39.63 40.08 1,968,000 +0.19(+0.48%)
Jul 30, 2004 40.18 40.29 39.70 39.89 3,495,300 -0.61(-1.51%)
Jul 29, 2004 39.92 40.61 39.57 40.50 3,655,900 +1.10(+2.79%)
Jul 28, 2004 39.18 39.60 38.76 39.40 2,218,600 +0.32(+0.82%)
Jul 27, 2004 38.41 39.34 37.95 39.08 2,614,200 +0.67(+1.74%)
Jul 26, 2004 38.58 38.75 38.05 38.41 1,737,900 -0.17(-0.44%)
Jul 23, 2004 38.73 38.92 38.16 38.58 2,029,000 -0.20(-0.52%)
Jul 22, 2004 39.31 39.35 38.40 38.78 3,363,000 -0.66(-1.67%)
Jul 21, 2004 39.90 40.44 39.26 39.44 3,953,900 -0.06(-0.15%)
Jul 20, 2004 39.25 39.56 38.73 39.50 2,119,000 +0.25(+0.64%)
Jul 19, 2004 39.53 39.60 39.11 39.25 2,663,000 -0.19(-0.48%)
Jul 16, 2004 39.95 39.95 38.85 39.44 3,107,800 +0.37(+0.95%)
Jul 15, 2004 39.23 39.42 38.84 39.07 1,591,800 -0.01(-0.03%)
Jul 14, 2004 38.76 39.75 38.62 39.08 2,529,600 -0.06(-0.15%)
Jul 13, 2004 39.47 39.48 39.00 39.14 1,539,800 -0.23(-0.58%)
Jul 12, 2004 39.21 39.49 39.03 39.37 1,583,700 +0.22(+0.56%)
Jul 09, 2004 39.40 39.46 38.86 39.15 1,855,200 +0.11(+0.28%)
Jul 08, 2004 39.40 39.55 39.04 39.04 1,914,700 -0.41(-1.04%)
Jul 07, 2004 39.18 39.76 39.07 39.45 2,014,100 +0.48(+1.23%)
Jul 06, 2004 39.25 39.28 38.80 38.97 1,910,300 -0.43(-1.09%)
Jul 02, 2004 39.65 39.65 38.76 39.40 1,793,700 -0.33(-0.83%)
Jul 01, 2004 40.55 40.75 39.35 39.73 3,745,100 -0.97(-2.38%)
Jun 30, 2004 40.90 40.90 40.46 40.70 2,622,100 -0.23(-0.56%)
Jun 29, 2004 40.15 40.95 40.02 40.93 3,101,500 +0.79(+1.97%)
Jun 28, 2004 40.35 40.69 40.00 40.14 2,793,300 -0.18(-0.45%)
Jun 25, 2004 40.43 40.93 40.08 40.32 2,823,100 -0.11(-0.27%)
Jun 24, 2004 40.56 40.88 40.36 40.43 3,798,900 -0.32(-0.79%)
Jun 23, 2004 39.49 40.80 39.45 40.75 4,287,500 +1.08(+2.72%)
Jun 22, 2004 39.24 39.69 38.84 39.67 3,890,400 -0.07(-0.18%)
Jun 21, 2004 40.00 40.13 39.70 39.74 2,630,100 -0.27(-0.67%)
Jun 18, 2004 39.10 40.06 39.09 40.01 3,961,800 +0.96(+2.46%)
Jun 17, 2004 39.23 39.23 38.92 39.05 1,990,000 -0.17(-0.43%)
Jun 16, 2004 39.24 39.47 38.50 39.22 3,094,700 -0.01(-0.03%)
Jun 15, 2004 39.58 39.90 38.99 39.23 2,665,500 -0.21(-0.53%)
Jun 14, 2004 39.50 39.63 39.32 39.44 2,361,800 -0.43(-1.08%)
Jun 10, 2004 39.74 40.08 39.59 39.87 2,919,000 +0.13(+0.33%)
Jun 09, 2004 39.62 40.24 39.52 39.74 2,927,000 -0.05(-0.13%)
Jun 08, 2004 39.58 39.79 39.41 39.79 2,846,200 -0.03(-0.08%)
Jun 07, 2004 39.55 40.00 39.30 39.82 2,900,100 +0.58(+1.48%)
Jun 04, 2004 38.90 39.63 38.75 39.24 3,347,100 +0.79(+2.05%)
Jun 03, 2004 40.07 40.14 38.40 38.45 7,254,900 -1.86(-4.61%)
Jun 02, 2004 39.93 40.41 39.55 40.31 3,025,800 +0.71(+1.79%)
Jun 01, 2004 39.57 39.79 39.24 39.60 2,914,100 -0.30(-0.75%)
May 28, 2004 39.79 40.00 39.54 39.90 2,009,400 +0.02(+0.05%)
May 27, 2004 39.45 40.03 39.43 39.88 3,505,800 +0.90(+2.31%)
May 26, 2004 38.80 39.41 38.55 38.98 2,867,300 +0.29(+0.75%)
May 25, 2004 38.01 38.94 37.57 38.69 2,965,000 +0.55(+1.44%)
May 24, 2004 38.50 38.75 37.84 38.14 3,178,800 +0.40(+1.06%)
May 21, 2004 37.38 38.22 37.38 37.74 3,200,500 +0.62(+1.67%)
May 20, 2004 37.40 37.79 37.03 37.12 1,721,100 -0.28(-0.75%)
May 19, 2004 37.90 38.73 37.25 37.40 3,757,600 +0.05(+0.13%)
May 18, 2004 37.13 37.55 36.59 37.35 3,229,900 +0.49(+1.33%)
May 17, 2004 37.40 37.44 36.35 36.86 3,170,100 -0.78(-2.07%)
May 14, 2004 37.66 37.95 37.34 37.64 2,955,600 -0.01(-0.03%)
May 13, 2004 37.25 38.10 37.10 37.65 2,870,300 +0.35(+0.94%)
May 12, 2004 37.87 37.87 36.75 37.30 5,998,200 -0.78(-2.05%)
May 11, 2004 37.29 38.08 37.24 38.08 4,185,900 +0.98(+2.64%)
May 10, 2004 37.64 37.77 36.70 37.10 7,127,900 -0.79(-2.08%)
May 07, 2004 39.05 39.36 37.89 37.89 4,905,800 -1.46(-3.71%)
May 06, 2004 39.55 39.76 39.08 39.35 2,723,600 -0.62(-1.55%)
May 05, 2004 40.38 40.38 39.80 39.97 1,987,500 -0.41(-1.02%)
May 04, 2004 39.99 40.45 39.56 40.38 3,445,100 +0.57(+1.43%)
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.