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 31, 2005
46.87
46.95
46.41
46.51
2,513,900
-0.36(-0.77%)
May 27, 2005
47.09
47.12
46.75
46.87
1,691,200
-0.16(-0.34%)
May 26, 2005
47.11
47.23
46.75
47.03
1,763,000
+0.31(+0.66%)
May 25, 2005
47.09
47.09
46.36
46.72
2,130,300
-0.36(-0.76%)
May 24, 2005
47.12
47.26
46.80
47.08
2,453,000
-0.27(-0.57%)
May 23, 2005
47.06
47.50
46.94
47.35
2,989,200
+0.38(+0.81%)
May 20, 2005
47.77
47.77
46.91
46.97
3,417,300
-0.64(-1.34%)
May 19, 2005
48.04
48.04
47.10
47.61
2,888,100
-0.43(-0.90%)
May 18, 2005
47.42
48.34
47.24
48.04
3,219,800
+0.96(+2.04%)
May 17, 2005
46.45
47.21
46.12
47.08
3,028,400
+0.54(+1.16%)
May 16, 2005
46.25
46.60
45.84
46.54
3,914,900
+0.30(+0.65%)
May 13, 2005
47.50
47.51
45.80
46.24
5,439,100
-0.33(-0.71%)
May 12, 2005
47.57
47.58
46.38
46.57
3,944,600
-0.86(-1.81%)
May 11, 2005
47.45
47.66
46.70
47.43
4,106,700
-0.16(-0.34%)
May 10, 2005
48.27
48.27
47.42
47.59
3,083,400
-0.68(-1.41%)
May 09, 2005
48.05
48.42
47.80
48.27
2,207,700
+0.22(+0.46%)
May 06, 2005
48.33
48.55
47.84
48.05
2,115,700
-0.16(-0.33%)
May 05, 2005
48.57
48.87
47.85
48.21
2,672,300
-0.41(-0.84%)
May 04, 2005
47.81
48.62
47.81
48.62
2,801,700
+0.88(+1.84%)
May 03, 2005
47.20
48.04
47.10
47.74
3,116,300
+0.55(+1.17%)
May 02, 2005
47.12
47.71
46.94
47.19
2,917,100
+0.08(+0.17%)
Apr 29, 2005
46.40
47.31
46.26
47.11
4,096,000
+1.15(+2.50%)
Apr 28, 2005
46.48
46.94
45.80
45.96
3,666,800
-0.51(-1.10%)
Apr 27, 2005
46.70
46.92
46.01
46.47
5,176,800
-0.56(-1.19%)
Apr 26, 2005
48.20
48.44
46.95
47.03
4,563,600
-1.55(-3.19%)
Apr 25, 2005
48.15
48.85
48.05
48.58
2,668,700
+0.48(+1.00%)
Apr 22, 2005
48.07
48.55
47.61
48.10
3,280,100
-0.34(-0.70%)
Apr 21, 2005
48.10
48.56
47.52
48.44
3,098,600
+1.19(+2.52%)
Apr 20, 2005
48.16
48.24
47.25
47.25
3,620,700
-0.88(-1.83%)
Apr 19, 2005
47.66
48.65
47.60
48.13
4,421,600
+0.93(+1.97%)
Apr 18, 2005
46.60
47.47
46.15
47.20
3,734,800
+0.65(+1.40%)
Apr 15, 2005
46.98
47.56
46.38
46.55
5,440,200
-0.81(-1.71%)
Apr 14, 2005
48.63
48.64
46.96
47.36
6,811,000
-1.33(-2.73%)
Apr 13, 2005
49.95
49.98
48.41
48.69
4,761,400
-1.36(-2.72%)
Apr 12, 2005
50.13
50.38
49.20
50.05
6,157,500
-0.33(-0.66%)
Apr 11, 2005
50.71
50.83
50.27
50.38
1,774,900
-0.32(-0.63%)
Apr 08, 2005
51.54
51.58
50.68
50.70
1,976,000
-0.84(-1.63%)
Apr 07, 2005
50.90
51.66
50.70
51.54
2,362,400
+0.59(+1.16%)
Apr 06, 2005
51.06
51.38
50.88
50.95
2,183,500
+0.18(+0.35%)
Apr 05, 2005
50.40
50.94
50.16
50.77
2,742,200
+0.34(+0.67%)
Apr 04, 2005
50.66
50.71
50.20
50.43
3,654,500
-0.40(-0.79%)
Apr 01, 2005
51.52
51.88
50.62
50.83
3,748,400
-0.41(-0.80%)
Mar 31, 2005
51.12
51.42
50.88
51.24
2,774,800
+0.12(+0.23%)
Mar 30, 2005
50.59
51.23
50.52
51.12
3,544,600
+0.83(+1.65%)
Mar 29, 2005
51.24
51.67
50.16
50.29
4,047,300
-0.95(-1.85%)
Mar 28, 2005
51.21
51.55
50.93
51.24
3,210,100
+0.26(+0.51%)
Mar 24, 2005
51.40
51.61
50.94
50.98
2,657,600
-0.23(-0.45%)
Mar 23, 2005
51.74
52.07
50.91
51.21
4,035,500
-0.53(-1.02%)
Mar 22, 2005
51.36
52.69
51.21
51.74
4,689,000
+0.36(+0.70%)
Mar 21, 2005
52.09
52.13
51.20
51.38
2,672,400
-0.76(-1.46%)
Mar 18, 2005
51.70
52.17
51.45
52.14
6,765,900
+0.56(+1.09%)
Mar 17, 2005
51.70
52.24
51.42
51.58
3,644,400
-0.15(-0.29%)
Mar 16, 2005
52.64
52.78
51.40
51.73
5,921,400
-1.40(-2.64%)
Mar 15, 2005
53.94
54.08
53.11
53.13
2,777,400
-0.81(-1.50%)
Mar 14, 2005
53.37
54.23
53.20
53.94
3,079,000
+0.47(+0.88%)
Mar 11, 2005
53.70
54.52
53.47
53.47
3,574,600
-0.57(-1.05%)
Mar 10, 2005
54.47
54.58
53.41
54.04
3,288,200
-0.43(-0.79%)
Mar 09, 2005
53.67
54.62
53.67
54.47
4,344,900
+0.70(+1.30%)
Mar 08, 2005
53.95
54.04
53.60
53.77
2,819,900
-0.18(-0.33%)
Mar 07, 2005
54.23
54.31
53.84
53.95
2,649,500
-0.60(-1.10%)
Mar 04, 2005
53.30
54.90
53.30
54.55
5,431,400
+1.45(+2.73%)
Mar 03, 2005
53.50
53.81
52.68
53.10
3,562,800
-0.23(-0.43%)
Mar 02, 2005
53.30
53.77
53.10
53.33
4,574,000
-0.55(-1.02%)
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
.