Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
DuPont USA
(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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2004
43.25
43.40
42.90
43.20
2,984,600
-0.02(-0.05%)
May 27, 2004
42.98
43.46
42.93
43.22
3,494,800
+0.43(+1.00%)
May 26, 2004
42.58
42.86
42.47
42.79
2,226,800
+0.04(+0.09%)
May 25, 2004
42.42
42.75
42.00
42.75
2,500,700
+0.37(+0.87%)
May 24, 2004
42.41
42.85
42.12
42.38
2,582,600
+0.39(+0.93%)
May 21, 2004
42.22
42.66
41.89
41.99
3,579,700
+0.15(+0.36%)
May 20, 2004
42.01
42.38
41.70
41.84
2,658,800
-0.09(-0.21%)
May 19, 2004
42.33
42.71
41.78
41.93
3,171,200
-0.01(-0.02%)
May 18, 2004
41.50
42.02
41.40
41.94
3,312,500
+0.75(+1.82%)
May 17, 2004
41.30
41.48
41.01
41.19
3,462,600
-0.50(-1.20%)
May 14, 2004
42.00
42.22
41.65
41.69
3,860,400
-0.42(-1.00%)
May 13, 2004
41.63
42.19
41.45
42.11
5,022,900
+0.49(+1.18%)
May 12, 2004
41.25
41.66
40.84
41.62
4,128,500
-0.25(-0.60%)
May 11, 2004
41.75
42.19
41.57
41.87
2,936,300
+0.24(+0.58%)
May 10, 2004
41.77
41.89
41.10
41.63
4,247,900
-0.37(-0.88%)
May 07, 2004
42.99
43.01
41.93
42.00
3,959,400
-1.11(-2.57%)
May 06, 2004
43.33
43.34
42.57
43.11
3,644,700
-0.53(-1.21%)
May 05, 2004
43.53
43.78
43.30
43.64
2,691,400
+0.07(+0.16%)
May 04, 2004
43.34
43.92
43.17
43.57
4,256,100
+0.49(+1.14%)
May 03, 2004
43.13
43.25
42.66
43.08
3,923,000
+0.13(+0.30%)
Apr 30, 2004
43.25
43.38
42.75
42.95
3,683,700
-0.36(-0.83%)
Apr 29, 2004
43.30
43.86
42.94
43.31
4,218,000
-0.10(-0.23%)
Apr 28, 2004
44.20
44.20
43.22
43.41
5,063,800
-1.11(-2.49%)
Apr 27, 2004
44.99
44.99
44.19
44.52
4,147,200
-0.47(-1.04%)
Apr 26, 2004
44.70
45.07
44.32
44.99
3,667,100
+0.34(+0.76%)
Apr 23, 2004
45.02
45.02
44.29
44.65
3,826,800
-0.18(-0.40%)
Apr 22, 2004
44.35
44.96
44.06
44.83
3,834,000
+0.63(+1.43%)
Apr 21, 2004
44.50
44.59
43.75
44.20
3,719,800
-0.43(-0.96%)
Apr 20, 2004
45.00
45.20
44.56
44.63
3,877,500
-0.36(-0.80%)
Apr 19, 2004
44.74
44.99
44.63
44.99
2,531,300
+0.01(+0.02%)
Apr 16, 2004
45.20
45.20
44.66
44.98
3,443,100
-0.09(-0.20%)
Apr 15, 2004
45.00
45.16
44.60
45.07
5,046,900
+0.07(+0.16%)
Apr 14, 2004
44.30
45.00
44.06
45.00
7,488,500
+1.31(+3.00%)
Apr 13, 2004
44.22
44.38
43.24
43.69
3,799,200
-0.37(-0.84%)
Apr 12, 2004
43.63
44.19
43.56
44.06
3,018,800
+0.63(+1.45%)
Apr 08, 2004
43.96
44.00
43.12
43.43
3,275,800
-0.17(-0.39%)
Apr 07, 2004
44.01
44.01
43.48
43.60
3,641,100
-0.56(-1.27%)
Apr 06, 2004
44.00
44.25
43.70
44.16
3,471,900
+0.18(+0.41%)
Apr 05, 2004
43.71
44.05
43.33
43.98
3,546,300
+0.27(+0.62%)
Apr 02, 2004
43.75
44.04
43.33
43.71
4,731,700
+0.87(+2.03%)
Apr 01, 2004
42.58
43.31
42.36
42.84
4,311,800
+0.62(+1.47%)
Mar 31, 2004
42.59
42.63
41.79
42.22
3,372,900
-0.26(-0.61%)
Mar 30, 2004
42.40
42.60
42.10
42.48
2,315,000
+0.12(+0.28%)
Mar 29, 2004
41.89
42.73
41.84
42.36
2,893,800
+0.62(+1.49%)
Mar 26, 2004
41.75
41.99
41.51
41.74
2,680,900
-0.22(-0.52%)
Mar 25, 2004
41.65
42.15
41.42
41.96
4,570,100
+0.81(+1.97%)
Mar 24, 2004
40.77
41.53
40.72
41.15
3,827,600
+0.45(+1.11%)
Mar 23, 2004
41.09
41.31
40.45
40.70
4,702,300
-0.10(-0.25%)
Mar 22, 2004
41.10
41.29
40.54
40.80
3,784,000
-0.75(-1.81%)
Mar 19, 2004
41.37
41.91
41.06
41.55
5,601,300
+0.18(+0.44%)
Mar 18, 2004
41.65
41.70
40.88
41.37
3,393,100
-0.37(-0.89%)
Mar 17, 2004
41.60
41.91
41.47
41.74
2,922,100
+0.40(+0.97%)
Mar 16, 2004
41.67
41.71
41.10
41.34
3,687,700
+0.33(+0.80%)
Mar 15, 2004
42.12
42.20
40.94
41.01
4,702,400
-1.29(-3.05%)
Mar 12, 2004
42.08
42.52
41.89
42.30
4,433,900
+0.75(+1.81%)
Mar 11, 2004
41.98
42.67
41.48
41.55
5,814,900
-0.40(-0.95%)
Mar 10, 2004
43.23
43.23
41.70
41.95
6,484,700
-1.43(-3.30%)
Mar 09, 2004
44.18
44.22
43.03
43.38
4,964,700
-0.97(-2.19%)
Mar 08, 2004
44.35
44.52
44.19
44.35
3,297,000
-0.29(-0.65%)
Mar 05, 2004
44.25
44.92
43.60
44.64
3,511,400
+0.08(+0.18%)
Mar 04, 2004
44.90
45.00
44.41
44.56
3,434,700
-0.51(-1.13%)
Mar 03, 2004
44.80
45.12
44.56
45.07
2,650,600
+0.22(+0.49%)
Mar 02, 2004
45.23
45.49
44.78
44.85
3,080,000
-0.78(-1.71%)
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
.