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, 2010 31.99 32.04 30.76 30.83 12,992,730 -0.99(-3.11%)
Apr 29, 2010 31.85 32.05 31.50 31.82 12,538,819 -0.01(-0.03%)
Apr 28, 2010 31.02 31.96 30.73 31.83 16,549,142 +1.76(+5.85%)
Apr 27, 2010 31.33 31.43 29.99 30.07 48,851 -1.26(-4.02%)
Apr 26, 2010 31.25 31.60 31.13 31.33 7,828,251 +0.17(+0.55%)
Apr 23, 2010 30.41 31.19 30.33 31.16 11,004,860 +0.88(+2.91%)
Apr 22, 2010 29.96 30.36 29.27 30.28 10,458,260 -0.03(-0.10%)
Apr 21, 2010 30.31 30.47 29.91 30.31 61,817 -0.05(-0.16%)
Apr 20, 2010 30.78 30.90 30.19 30.36 10,172 -0.41(-1.33%)
Apr 19, 2010 30.39 30.79 30.00 30.77 7,346,340 +0.23(+0.75%)
Apr 16, 2010 31.18 31.38 30.42 30.54 10,651,817 -0.78(-2.49%)
Apr 15, 2010 31.18 31.53 30.90 31.32 8,416,186 +0.12(+0.38%)
Apr 14, 2010 30.73 31.20 30.66 31.20 7,372,041 +0.60(+1.96%)
Apr 13, 2010 30.56 30.70 30.23 30.60 7,203,597 -0.14(-0.46%)
Apr 12, 2010 30.70 31.08 30.58 30.74 5,607,747 -0.04(-0.13%)
Apr 09, 2010 30.72 30.90 30.56 30.78 5,684,457 +0.05(+0.16%)
Apr 08, 2010 30.52 30.87 30.30 30.73 7,160,575 -0.06(-0.19%)
Apr 07, 2010 30.97 31.22 30.58 30.79 8,120,474 -0.37(-1.19%)
Apr 06, 2010 30.78 31.46 30.66 31.16 9,829,684 +0.26(+0.84%)
Apr 05, 2010 30.28 31.09 30.25 30.90 8,245,448 +0.59(+1.95%)
Apr 01, 2010 29.89 30.31 30.31 30.31 9,946,600 +0.74(+2.50%)
Mar 31, 2010 29.64 29.94 29.43 29.57 6,944,489 -0.19(-0.64%)
Mar 30, 2010 29.50 30.08 29.39 29.76 5,770,889 +0.24(+0.81%)
Mar 29, 2010 30.03 30.21 29.27 29.52 10,370,499 -0.54(-1.80%)
Mar 26, 2010 29.85 30.52 29.66 30.06 9,067,356 +0.18(+0.60%)
Mar 25, 2010 30.41 30.76 29.82 29.88 13,625,579 -0.48(-1.58%)
Mar 24, 2010 29.69 30.64 29.60 30.36 12,528,055 +0.39(+1.30%)
Mar 23, 2010 29.62 29.98 29.25 29.97 11,147,842 +1.51(+5.31%)
Mar 22, 2010 28.59 29.73 28.40 28.46 10,914,054 -0.49(-1.69%)
Mar 19, 2010 30.00 30.20 28.95 28.95 16,156,535 -1.05(-3.50%)
Mar 18, 2010 30.44 30.59 29.86 30.00 10,049,594 -0.43(-1.41%)
Mar 17, 2010 30.51 30.62 30.30 30.43 9,914,718 -0.01(-0.03%)
Mar 16, 2010 30.07 30.57 29.91 30.44 10,729,688 +0.44(+1.47%)
Mar 15, 2010 29.65 30.03 29.63 30.00 9,174,787 +0.16(+0.54%)
Mar 12, 2010 29.68 30.22 29.53 29.84 9,160,163 +0.44(+1.50%)
Mar 11, 2010 28.94 29.40 28.61 29.40 7,605,000 +0.34(+1.17%)
Mar 10, 2010 29.20 29.55 28.90 29.06 8,417,592 -0.16(-0.55%)
Mar 09, 2010 29.39 29.60 29.08 29.22 8,479,475 -0.28(-0.95%)
Mar 08, 2010 29.95 30.09 29.44 29.50 7,074,219 -0.50(-1.67%)
Mar 05, 2010 29.73 30.34 29.71 30.00 9,862,342 +0.44(+1.49%)
Mar 04, 2010 29.61 29.97 29.36 29.56 9,177,074 -0.05(-0.17%)
Mar 03, 2010 29.01 29.98 28.86 29.61 11,902,793 +0.73(+2.53%)
Mar 02, 2010 29.07 29.23 28.81 28.88 10,499,416 +0.19(+0.66%)
Mar 01, 2010 28.43 28.80 28.33 28.69 9,136,202 +0.38(+1.34%)
Feb 26, 2010 28.38 28.75 28.19 28.31 7,804,450 -0.01(-0.04%)
Feb 25, 2010 28.22 28.43 27.88 28.32 11,377,766 -0.68(-2.34%)
Feb 24, 2010 29.02 29.25 28.64 29.00 9,051,367 +0.12(+0.42%)
Feb 23, 2010 29.17 29.40 28.60 28.88 8,599,799 -0.48(-1.63%)
Feb 22, 2010 29.40 29.61 29.01 29.36 7,109,885 +0.13(+0.44%)
Feb 19, 2010 29.31 29.60 29.00 29.23 10,173,433 -0.31(-1.05%)
Feb 18, 2010 28.74 29.62 28.63 29.54 10,282,138 +0.80(+2.78%)
Feb 17, 2010 28.48 28.93 28.32 28.74 8,590,334 +0.26(+0.91%)
Feb 16, 2010 28.03 28.50 27.86 28.48 8,626,196 +0.69(+2.48%)
Feb 12, 2010 27.39 27.79 27.79 27.79 10,010,700 -0.07(-0.25%)
Feb 11, 2010 27.44 27.97 27.04 27.86 9,388,420 +0.35(+1.27%)
Feb 10, 2010 27.56 27.82 27.08 27.51 11,265,066 -0.28(-1.01%)
Feb 09, 2010 26.54 28.00 26.41 27.79 20,333,808 +1.27(+4.79%)
Feb 08, 2010 26.52 26.92 25.86 26.52 14,965,353 +0.00(+0.00%)
Feb 05, 2010 26.41 27.00 25.57 26.52 21,873,372 -0.09(-0.34%)
Feb 04, 2010 27.15 27.33 26.43 26.61 14,738,072 -0.97(-3.52%)
Feb 03, 2010 27.70 28.08 27.07 27.58 13,547,298 +0.01(+0.04%)
Feb 02, 2010 27.91 28.38 26.74 27.57 28,000,296 -0.70(-2.46%)
Feb 01, 2010 27.52 28.66 27.40 28.27 13,699,030 +1.18(+4.34%)
Jan 29, 2010 27.70 28.42 27.09 27.09 12,690,841 -0.28(-1.02%)
Jan 28, 2010 28.41 28.46 27.04 27.37 9,467,908 -0.87(-3.08%)
Jan 27, 2010 28.12 28.30 27.51 28.24 9,847,217 +0.15(+0.53%)
Jan 26, 2010 28.11 28.75 27.90 28.09 7,584,894 -0.32(-1.13%)
Jan 25, 2010 28.19 28.67 28.10 28.41 8,222,942 +0.65(+2.34%)
Jan 22, 2010 28.48 28.91 27.74 27.76 11,324,693 -0.91(-3.17%)
Jan 21, 2010 30.27 30.40 28.63 28.67 14,135,637 -1.69(-5.57%)
Jan 20, 2010 30.56 30.57 29.81 30.36 8,537,378 -0.32(-1.04%)
Jan 19, 2010 29.72 30.71 29.72 30.68 6,083,337 +0.69(+2.30%)
Jan 15, 2010 30.54 29.99 29.99 29.99 9,642,600 -0.54(-1.77%)
Jan 14, 2010 30.54 30.84 30.34 30.53 5,313,967 -0.22(-0.72%)
Jan 13, 2010 30.83 31.17 30.14 30.75 6,282,340 -0.11(-0.36%)
Jan 12, 2010 30.40 31.09 30.19 30.86 10,274,791 +0.10(+0.33%)
Jan 11, 2010 31.64 31.64 30.48 30.76 10,254,840 -0.39(-1.25%)
Jan 08, 2010 30.76 31.34 30.40 31.15 7,732,485 +0.11(+0.35%)
Jan 07, 2010 31.01 31.30 30.67 31.04 10,333,458 +0.02(+0.06%)
Jan 06, 2010 30.98 31.66 30.78 31.02 21,969,724 +0.54(+1.77%)
Jan 05, 2010 29.00 30.53 29.00 30.48 18,783,744 +1.30(+4.46%)
Jan 04, 2010 28.20 29.19 27.80 29.18 16,932,960 +1.55(+5.61%)
Dec 31, 2009 28.33 27.63 27.63 27.63 4,213,900 -0.66(-2.33%)
Dec 30, 2009 28.22 28.56 28.14 28.29 4,772,589 -0.35(-1.22%)
Dec 29, 2009 28.59 28.88 28.33 28.64 7,118,878 +0.13(+0.46%)
Dec 28, 2009 28.10 28.54 28.10 28.51 7,998,526 +0.50(+1.79%)
Dec 24, 2009 27.85 28.45 27.81 28.01 2,967,566 +0.16(+0.57%)
Dec 23, 2009 27.06 27.88 26.95 27.85 8,179,229 +0.87(+3.22%)
Dec 22, 2009 26.90 26.99 26.66 26.98 6,683,933 +0.12(+0.45%)
Dec 21, 2009 26.58 26.96 26.44 26.86 8,608,039 +0.64(+2.44%)
Dec 18, 2009 26.66 26.70 26.11 26.22 13,046,091 -0.26(-0.98%)
Dec 17, 2009 26.99 27.09 26.48 26.48 8,134,516 -0.92(-3.36%)
Dec 16, 2009 26.96 27.61 26.90 27.40 7,522,437 +0.63(+2.35%)
Dec 15, 2009 27.31 27.41 26.55 26.77 7,415,230 -0.72(-2.62%)
Dec 14, 2009 27.14 27.55 27.13 27.49 9,017,793 +0.84(+3.15%)
Dec 11, 2009 26.86 27.02 26.07 26.65 13,547,278 -0.02(-0.07%)
Dec 10, 2009 27.72 27.72 26.50 26.67 13,059,543 -0.71(-2.59%)
Dec 09, 2009 27.71 27.71 26.94 27.38 8,556,031 -0.16(-0.58%)
Dec 08, 2009 27.75 27.95 27.35 27.54 8,394,908 -0.48(-1.71%)
Dec 07, 2009 27.88 28.47 27.62 28.02 9,302,111 +0.54(+1.97%)
Dec 04, 2009 28.36 28.65 27.17 27.48 10,563,662 -0.16(-0.58%)
Dec 03, 2009 28.50 28.56 27.59 27.64 6,938,392 -0.85(-2.98%)
Dec 02, 2009 28.21 28.65 28.05 28.49 6,905,436 +0.41(+1.46%)
Dec 01, 2009 28.19 28.32 27.85 28.08 7,317,860 +0.30(+1.08%)
Nov 30, 2009 27.64 28.00 27.25 27.78 9,896,729 +0.22(+0.80%)
Nov 27, 2009 27.29 28.10 27.05 27.56 4,698,572 -0.96(-3.37%)
Nov 25, 2009 28.03 28.60 27.85 28.52 6,398,501 +0.54(+1.93%)
Nov 24, 2009 27.72 28.20 27.41 27.98 8,337,211 +0.01(+0.04%)
Nov 23, 2009 28.28 28.76 27.78 27.97 9,387,972 +0.04(+0.14%)
Nov 20, 2009 27.83 28.36 27.72 27.93 9,346,629 -0.15(-0.53%)
Nov 19, 2009 28.60 28.73 27.58 28.08 11,487,647 -0.78(-2.70%)
Nov 18, 2009 29.33 29.50 28.70 28.86 8,684,025 -0.56(-1.90%)
Nov 17, 2009 28.72 29.50 28.58 29.42 10,372,235 +0.55(+1.91%)
Nov 16, 2009 28.71 29.00 28.42 28.87 10,002,691 +0.40(+1.40%)
Nov 13, 2009 28.76 29.04 28.16 28.47 13,715,769 -0.13(-0.45%)
Nov 12, 2009 28.20 28.88 27.90 28.60 23,206,124 +1.89(+7.08%)
Nov 11, 2009 26.18 26.86 26.06 26.71 10,936,446 +0.75(+2.89%)
Nov 10, 2009 25.62 26.09 25.50 25.96 8,964,173 +0.05(+0.19%)
Nov 09, 2009 25.07 25.93 24.94 25.91 10,587,093 +1.11(+4.48%)
Nov 06, 2009 24.57 25.08 24.40 24.80 10,584,777 -0.10(-0.40%)
Nov 05, 2009 24.04 24.92 23.90 24.90 10,026,191 +1.23(+5.20%)
Nov 04, 2009 24.03 24.38 23.40 23.67 11,874,084 -0.20(-0.84%)
Nov 03, 2009 23.28 24.01 23.14 23.87 9,313,829 +0.05(+0.21%)
Nov 02, 2009 23.75 24.38 23.22 23.82 12,187,866 +0.34(+1.45%)
Oct 30, 2009 25.10 25.23 23.42 23.48 17,341,332 -1.77(-7.01%)
Oct 29, 2009 24.75 25.52 24.50 25.25 11,908,514 +0.95(+3.91%)
Oct 28, 2009 24.76 24.96 23.85 24.30 13,401,809 -0.55(-2.21%)
Oct 27, 2009 24.87 25.41 24.70 24.85 9,728,358 -0.04(-0.16%)
Oct 26, 2009 25.21 26.15 24.58 24.89 11,378,179 -0.26(-1.03%)
Oct 23, 2009 25.68 25.79 25.11 25.15 11,191,672 -1.31(-4.95%)
Oct 22, 2009 25.47 26.59 24.29 26.46 20,617,848 +0.96(+3.76%)
Oct 21, 2009 26.38 27.05 25.08 25.50 24,722,724 -1.32(-4.92%)
Oct 20, 2009 26.52 26.96 26.49 26.82 11,214,351 -0.21(-0.78%)
Oct 19, 2009 26.46 27.10 26.30 27.03 8,460,979 +0.64(+2.43%)
Oct 16, 2009 26.72 26.86 26.22 26.39 8,500,368 -0.61(-2.26%)
Oct 15, 2009 26.73 27.08 26.35 27.00 9,785,437 +0.33(+1.24%)
Oct 14, 2009 26.49 27.27 26.46 26.67 16,148,966 +0.74(+2.85%)
Oct 13, 2009 25.92 26.14 25.59 25.93 10,334,521 -0.13(-0.50%)
Oct 12, 2009 26.27 26.33 25.90 26.06 10,152,761 -0.09(-0.34%)
Oct 09, 2009 25.70 26.45 25.67 26.15 12,164,328 +0.25(+0.97%)
Oct 08, 2009 25.38 26.00 25.15 25.90 15,637,729 +0.85(+3.39%)
Oct 07, 2009 24.89 25.11 24.65 25.05 8,434,137 +0.09(+0.36%)
Oct 06, 2009 25.21 25.32 24.36 24.96 17,383,220 +0.09(+0.36%)
Oct 05, 2009 23.86 24.99 23.75 24.87 13,815,229 +1.24(+5.25%)
Oct 02, 2009 23.78 24.31 23.25 23.63 16,411,609 -0.80(-3.27%)
Oct 01, 2009 25.78 25.96 24.36 24.43 14,726,059 -1.64(-6.29%)
Sep 30, 2009 26.34 26.68 25.54 26.07 14,363,890 -0.28(-1.06%)
Sep 29, 2009 26.39 27.00 25.94 26.35 12,977,655 +0.12(+0.46%)
Sep 28, 2009 25.24 26.40 25.21 26.23 8,564,195 +0.93(+3.68%)
Sep 25, 2009 25.63 25.95 25.11 25.30 9,719,121 -0.52(-2.01%)
Sep 24, 2009 26.32 26.54 25.45 25.82 12,552,689 -0.45(-1.71%)
Sep 23, 2009 26.89 27.24 26.21 26.27 9,848,703 -0.68(-2.52%)
Sep 22, 2009 26.38 27.00 26.36 26.95 12,643,193 +0.95(+3.65%)
Sep 21, 2009 26.24 26.50 25.65 26.00 10,418,810 -0.75(-2.80%)
Sep 18, 2009 26.41 26.77 26.24 26.75 15,393,092 +0.42(+1.60%)
Sep 17, 2009 26.04 26.79 25.73 26.33 14,846,377 -0.18(-0.69%)
Sep 16, 2009 26.13 26.59 25.85 26.51 19,664,970 +0.68(+2.64%)
Sep 15, 2009 25.21 26.17 25.01 25.83 20,961,246 +0.62(+2.46%)
Sep 14, 2009 23.37 25.41 23.26 25.21 25,718,250 +1.62(+6.87%)
Sep 11, 2009 23.52 23.75 22.91 23.59 13,192,781 +0.10(+0.43%)
Sep 10, 2009 22.91 23.65 22.54 23.49 15,270,642 +0.57(+2.49%)
Sep 09, 2009 21.93 23.00 21.84 22.92 18,789,764 +1.03(+4.71%)
Sep 08, 2009 21.80 22.06 21.40 21.89 14,575,919 +0.58(+2.72%)
Sep 04, 2009 20.19 21.41 20.00 21.31 21,959,404 +1.15(+5.70%)
Sep 03, 2009 20.39 20.39 19.82 20.16 11,519,084 +0.11(+0.55%)
Sep 02, 2009 20.22 20.36 19.75 20.05 9,332,394 -0.23(-1.13%)
Sep 01, 2009 21.03 21.50 20.21 20.28 12,656,464 -1.01(-4.74%)
Aug 31, 2009 21.52 21.64 21.14 21.29 14,102,802 -0.60(-2.74%)
Aug 28, 2009 21.53 21.97 21.30 21.89 13,053,263 +0.63(+2.96%)
Aug 27, 2009 21.49 21.58 21.16 21.26 16,707,380 -0.30(-1.39%)
Aug 26, 2009 21.54 21.80 21.45 21.56 11,450,120 +0.00(+0.00%)
Aug 25, 2009 22.50 22.73 21.50 21.56 15,174,739 -0.71(-3.19%)
Aug 24, 2009 22.68 23.00 22.11 22.27 8,097,020 -0.36(-1.59%)
Aug 21, 2009 21.83 22.69 21.75 22.63 14,970,311 +1.15(+5.35%)
Aug 20, 2009 21.34 21.59 21.29 21.48 10,141,380 +0.03(+0.14%)
Aug 19, 2009 20.70 21.51 20.57 21.45 22,560,928 +0.35(+1.66%)
Aug 18, 2009 20.96 21.20 20.84 21.10 12,304,058 +0.08(+0.39%)
Aug 17, 2009 21.28 21.40 20.82 21.02 12,765,516 -1.11(-5.03%)
Aug 14, 2009 22.90 22.98 21.83 22.13 11,709,128 -0.71(-3.11%)
Aug 13, 2009 22.68 22.86 22.37 22.84 9,318,681 +0.41(+1.83%)
Aug 12, 2009 22.24 22.68 22.13 22.43 8,900,809 +0.00(+0.00%)
Aug 11, 2009 22.21 22.58 21.55 22.43 14,226,653 +0.10(+0.45%)
Aug 10, 2009 22.83 22.97 22.08 22.33 14,487,583 -0.72(-3.12%)
Aug 07, 2009 23.47 23.50 22.54 23.05 16,223,347 -0.23(-0.99%)
Aug 06, 2009 23.55 23.75 22.65 23.28 17,085,976 -0.36(-1.52%)
Aug 05, 2009 23.08 23.74 22.85 23.64 17,788,528 +0.75(+3.27%)
Aug 04, 2009 22.27 23.05 22.14 22.89 16,375,950 +0.45(+2.02%)
Aug 03, 2009 21.58 22.51 21.33 22.44 16,529,471 +1.27(+5.99%)
Jul 31, 2009 21.65 21.72 21.08 21.17 15,588,525 -0.36(-1.67%)
Jul 30, 2009 20.75 22.43 20.75 21.53 35,210,544 +1.26(+6.22%)
Jul 29, 2009 20.25 20.56 19.90 20.27 21,374,034 +0.06(+0.30%)
Jul 28, 2009 19.88 20.35 19.78 20.21 15,060,696 +0.16(+0.80%)
Jul 27, 2009 20.18 20.25 19.87 20.05 9,954,546 -0.14(-0.69%)
Jul 24, 2009 19.62 20.23 19.51 20.19 17,385,256 +0.13(+0.65%)
Jul 23, 2009 18.93 20.23 18.93 20.06 22,215,554 +1.03(+5.41%)
Jul 22, 2009 17.98 19.15 17.88 19.03 19,777,188 +0.69(+3.76%)
Jul 21, 2009 18.29 18.64 17.75 18.34 17,812,960 +0.53(+2.98%)
Jul 20, 2009 17.31 17.88 17.25 17.81 16,650,929 +0.82(+4.83%)
Jul 17, 2009 16.37 17.11 16.30 16.99 14,003,218 +0.55(+3.35%)
Jul 16, 2009 16.50 16.70 16.22 16.44 14,340,444 -0.11(-0.66%)
Jul 15, 2009 15.55 16.62 15.55 16.55 15,982,191 +1.17(+7.61%)
Jul 14, 2009 15.34 15.50 15.02 15.38 6,852,276 +0.09(+0.59%)
Jul 13, 2009 14.83 15.34 14.81 15.29 11,942,321 +0.63(+4.30%)
Jul 10, 2009 14.55 14.84 14.22 14.66 9,204,107 -0.10(-0.68%)
Jul 09, 2009 14.86 15.02 14.70 14.76 12,332,944 +0.04(+0.27%)
Jul 08, 2009 14.80 15.08 14.53 14.72 10,923,724 -0.06(-0.41%)
Jul 07, 2009 15.22 15.22 14.73 14.78 10,727,128 -0.45(-2.95%)
Jul 06, 2009 14.97 15.29 14.54 15.23 13,119,322 +0.11(+0.73%)
Jul 02, 2009 15.74 15.74 15.12 15.12 9,104,418 -0.86(-5.38%)
Jul 01, 2009 16.25 16.31 15.96 15.98 7,198,608 -0.16(-0.99%)
Jun 30, 2009 16.17 16.37 15.93 16.14 11,420,736 +0.07(+0.44%)
Jun 29, 2009 16.04 16.26 15.67 16.07 13,264,223 +0.02(+0.12%)
Jun 26, 2009 15.50 16.08 15.44 16.05 12,481,191 +0.17(+1.07%)
Jun 25, 2009 15.42 15.90 15.36 15.88 10,594,569 +0.39(+2.52%)
Jun 24, 2009 15.62 15.72 15.26 15.49 16,922,832 +0.23(+1.51%)
Jun 23, 2009 14.85 15.39 14.77 15.26 15,341,147 +0.09(+0.59%)
Jun 22, 2009 16.00 16.10 15.11 15.17 18,801,536 -1.14(-6.99%)
Jun 19, 2009 16.40 16.64 16.11 16.31 16,665,689 +0.16(+0.99%)
Jun 18, 2009 16.01 16.47 15.79 16.15 13,263,393 +0.02(+0.12%)
Jun 17, 2009 16.02 16.43 15.53 16.13 18,294,492 +0.05(+0.31%)
Jun 16, 2009 16.68 16.84 16.00 16.08 14,851,293 -0.60(-3.60%)
Jun 15, 2009 17.11 17.12 16.51 16.68 12,505,885 -0.66(-3.81%)
Jun 12, 2009 17.32 17.50 17.05 17.34 9,925,352 -0.09(-0.52%)
Jun 11, 2009 17.58 17.89 17.36 17.43 14,248,332 -0.13(-0.74%)
Jun 10, 2009 18.10 18.11 16.95 17.56 19,419,020 -0.31(-1.73%)
Jun 09, 2009 17.11 18.05 17.10 17.87 18,260,374 +0.92(+5.43%)
Jun 08, 2009 17.04 17.12 16.80 16.95 19,543,900 -0.61(-3.47%)
Jun 05, 2009 18.31 18.37 17.45 17.56 15,762,351 -0.41(-2.28%)
Jun 04, 2009 17.94 18.32 17.69 17.97 17,117,092 +0.29(+1.64%)
Jun 03, 2009 18.44 18.50 17.49 17.68 22,848,684 -1.05(-5.61%)
Jun 02, 2009 17.40 18.94 17.40 18.73 32,728,228 +1.63(+9.53%)
Jun 01, 2009 18.10 18.10 17.10 17.10 24,046,962 -0.58(-3.28%)
May 29, 2009 16.96 17.68 16.91 17.68 23,463,504 +0.81(+4.80%)
May 28, 2009 17.00 17.32 16.68 16.87 16,317,065 -0.05(-0.30%)
May 27, 2009 17.04 17.48 16.73 16.92 19,250,652 -0.02(-0.12%)
May 26, 2009 16.98 17.10 16.42 16.94 26,520,252 -0.34(-1.97%)
May 22, 2009 17.20 17.59 16.68 17.28 14,450,496 +0.21(+1.23%)
May 21, 2009 17.15 17.44 16.83 17.07 18,676,816 -0.69(-3.89%)
May 20, 2009 18.10 18.99 17.64 17.76 22,379,324 -0.12(-0.67%)
May 19, 2009 17.65 18.00 17.51 17.88 14,508,466 +0.23(+1.30%)
May 18, 2009 16.72 17.67 16.57 17.65 17,028,992 +1.18(+7.16%)
May 15, 2009 16.60 17.23 16.18 16.47 17,712,094 -0.05(-0.30%)
May 14, 2009 15.35 16.68 15.35 16.52 18,771,854 +0.94(+6.03%)
May 13, 2009 16.59 16.65 15.18 15.58 33,892,312 -1.46(-8.57%)
May 12, 2009 17.60 17.75 16.76 17.04 41,666,380 -0.59(-3.35%)
May 11, 2009 17.12 17.71 16.90 17.63 32,721,940 +0.13(+0.74%)
May 08, 2009 16.00 17.50 15.85 17.50 42,697,300 +2.17(+14.16%)
May 07, 2009 15.06 15.75 14.76 15.33 125,054,168 +0.14(+0.92%)
May 06, 2009 15.75 16.00 14.00 15.19 41,892,844 -1.14(-6.98%)
May 05, 2009 16.10 16.56 16.04 16.33 14,461,665 -0.06(-0.37%)
May 04, 2009 15.83 16.53 15.83 16.39 17,408,282 +0.69(+4.39%)
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.