Skip to main content

Eastman Chemical (NY: EMN )

99.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 18.25 18.47 18.12 18.37 3,133,364 -0.14(-0.73%)
Apr 27, 2006 18.28 18.50 18.00 18.50 3,335,154 +0.13(+0.68%)
Apr 26, 2006 18.57 18.63 18.29 18.38 2,111,692 -0.10(-0.55%)
Apr 25, 2006 18.34 18.51 18.27 18.48 1,712,550 +0.12(+0.64%)
Apr 24, 2006 18.35 18.39 18.19 18.36 1,971,149 +0.01(+0.06%)
Apr 21, 2006 18.28 18.54 18.22 18.35 2,735,702 +0.11(+0.63%)
Apr 20, 2006 18.08 18.30 18.03 18.24 2,064,351 +0.18(+0.97%)
Apr 19, 2006 17.77 18.07 17.74 18.06 2,004,879 +0.27(+1.50%)
Apr 18, 2006 17.31 17.85 17.28 17.79 2,670,313 +0.49(+2.81%)
Apr 17, 2006 17.26 17.31 17.14 17.31 1,711,959 +0.05(+0.27%)
Apr 13, 2006 17.20 17.30 17.07 17.26 1,042,383 +0.06(+0.35%)
Apr 12, 2006 17.04 17.22 16.90 17.20 2,140,097 +0.19(+1.11%)
Apr 11, 2006 17.21 17.29 17.01 17.01 2,511,721 -0.08(-0.45%)
Apr 10, 2006 17.04 17.10 16.90 17.09 1,990,677 +0.12(+0.74%)
Apr 07, 2006 17.05 17.17 16.91 16.96 2,370,291 -0.00(-0.02%)
Apr 06, 2006 17.31 17.31 16.95 16.97 3,350,540 -0.34(-1.95%)
Apr 05, 2006 17.39 17.41 17.21 17.30 2,022,336 -0.06(-0.37%)
Apr 04, 2006 17.39 17.46 17.32 17.37 2,267,325 -0.04(-0.23%)
Apr 03, 2006 17.46 17.52 17.30 17.41 3,626,595 +0.11(+0.64%)
Mar 31, 2006 17.33 17.33 17.18 17.30 2,499,590 -0.03(-0.18%)
Mar 30, 2006 17.24 17.33 17.18 17.33 2,119,681 +0.09(+0.51%)
Mar 29, 2006 17.22 17.31 17.15 17.24 1,059,544 +0.08(+0.49%)
Mar 28, 2006 17.16 17.28 17.09 17.16 1,964,640 -0.00(-0.02%)
Mar 27, 2006 17.25 17.25 17.08 17.16 3,088,686 -0.09(-0.55%)
Mar 24, 2006 17.46 17.46 17.23 17.25 2,167,022 -0.20(-1.16%)
Mar 23, 2006 17.65 17.66 17.43 17.46 2,385,381 -0.26(-1.47%)
Mar 22, 2006 17.56 17.73 17.50 17.72 1,937,123 +0.20(+1.16%)
Mar 21, 2006 17.62 17.64 17.46 17.51 2,092,164 -0.06(-0.35%)
Mar 20, 2006 17.54 17.63 17.38 17.57 1,924,400 +0.10(+0.58%)
Mar 17, 2006 17.51 17.54 17.43 17.47 2,625,931 -0.10(-0.56%)
Mar 16, 2006 17.51 17.72 17.51 17.57 2,841,331 +0.06(+0.35%)
Mar 15, 2006 17.41 17.52 17.25 17.51 2,365,261 +0.26(+1.53%)
Mar 14, 2006 17.17 17.26 17.09 17.25 2,547,523 +0.03(+0.20%)
Mar 13, 2006 17.15 17.27 17.07 17.21 3,032,765 -0.04(-0.25%)
Mar 10, 2006 17.02 17.27 16.97 17.26 1,656,925 +0.23(+1.37%)
Mar 09, 2006 16.94 17.13 16.84 17.02 1,647,457 +0.03(+0.18%)
Mar 08, 2006 17.07 17.07 16.80 16.99 3,438,416 -0.07(-0.44%)
Mar 07, 2006 17.12 17.26 17.03 17.07 2,945,481 -0.05(-0.28%)
Mar 06, 2006 17.15 17.17 17.04 17.12 2,581,253 -0.00(-0.02%)
Mar 03, 2006 17.05 17.17 16.97 17.12 2,446,332 +0.03(+0.18%)
Mar 02, 2006 16.93 17.13 16.88 17.09 2,142,168 +0.06(+0.36%)
Mar 01, 2006 16.80 17.12 16.72 17.03 4,061,538 +0.35(+2.13%)
Feb 28, 2006 17.04 17.02 16.67 16.67 3,244,911 -0.37(-2.18%)
Feb 27, 2006 17.18 17.18 16.95 17.04 1,948,071 -0.00(-0.02%)
Feb 24, 2006 17.06 17.09 16.86 17.05 1,327,315 -0.02(-0.12%)
Feb 23, 2006 17.06 17.18 16.93 17.07 1,696,869 +0.01(+0.06%)
Feb 22, 2006 17.27 17.37 16.96 17.06 2,626,523 -0.20(-1.14%)
Feb 21, 2006 17.32 17.33 17.09 17.25 3,062,649 +0.06(+0.33%)
Feb 17, 2006 17.00 17.25 16.90 17.20 1,852,206 +0.18(+1.07%)
Feb 16, 2006 16.92 17.02 16.74 17.01 2,885,121 +0.16(+0.96%)
Feb 15, 2006 16.70 16.88 16.58 16.85 2,557,583 +0.13(+0.75%)
Feb 14, 2006 16.44 16.76 16.44 16.73 2,102,816 +0.28(+1.73%)
Feb 13, 2006 16.49 16.53 16.25 16.44 2,243,654 -0.10(-0.59%)
Feb 10, 2006 16.41 16.59 16.29 16.54 1,920,258 +0.13(+0.80%)
Feb 09, 2006 16.32 16.63 16.29 16.41 2,406,388 +0.11(+0.68%)
Feb 08, 2006 16.26 16.33 16.09 16.30 1,927,359 +0.07(+0.44%)
Feb 07, 2006 16.16 16.37 16.16 16.23 2,978,027 +0.09(+0.57%)
Feb 06, 2006 16.05 16.15 16.01 16.13 2,377,096 +0.01(+0.08%)
Feb 03, 2006 16.09 16.17 15.99 16.12 3,974,846 -0.10(-0.63%)
Feb 02, 2006 16.35 16.38 16.17 16.22 3,163,840 -0.12(-0.74%)
Feb 01, 2006 16.29 16.37 16.19 16.34 3,151,117 +0.05(+0.31%)
Jan 31, 2006 16.36 16.48 16.26 16.29 3,779,269 -0.06(-0.39%)
Jan 30, 2006 16.39 16.59 16.23 16.36 7,678,666 -0.02(-0.10%)
Jan 27, 2006 16.56 17.02 16.29 16.37 8,968,997 -1.31(-7.40%)
Jan 26, 2006 17.63 17.77 17.44 17.68 2,016,419 +0.14(+0.81%)
Jan 25, 2006 17.65 17.77 17.42 17.54 1,818,475 -0.04(-0.21%)
Jan 24, 2006 17.34 17.63 17.27 17.58 1,996,299 +0.25(+1.42%)
Jan 23, 2006 17.02 17.43 16.93 17.33 1,847,767 +0.45(+2.64%)
Jan 20, 2006 17.19 17.19 16.89 16.89 1,633,255 -0.29(-1.71%)
Jan 19, 2006 17.20 17.33 17.12 17.18 2,635,399 +0.01(+0.06%)
Jan 18, 2006 17.27 17.32 17.12 17.17 1,161,327 -0.10(-0.57%)
Jan 17, 2006 17.25 17.38 17.24 17.27 1,725,865 -0.18(-1.05%)
Jan 13, 2006 17.54 17.66 17.40 17.45 906,279 -0.06(-0.37%)
Jan 12, 2006 17.56 17.66 17.49 17.51 1,899,842 -0.19(-1.09%)
Jan 11, 2006 17.74 17.81 17.58 17.71 1,424,364 -0.17(-0.93%)
Jan 10, 2006 17.87 17.94 17.68 17.87 1,150,083 -0.05(-0.26%)
Jan 09, 2006 18.05 18.19 17.89 17.92 1,748,056 -0.08(-0.47%)
Jan 06, 2006 18.03 18.12 17.83 18.00 1,619,053 +0.11(+0.60%)
Jan 05, 2006 17.67 17.93 17.58 17.90 2,407,276 +0.23(+1.30%)
Jan 04, 2006 17.65 17.67 17.45 17.67 2,187,437 +0.00(+0.00%)
Jan 03, 2006 17.56 17.68 17.30 17.67 2,555,216 +0.23(+1.32%)
Dec 30, 2005 17.62 17.58 17.41 17.44 942,672 -0.19(-1.05%)
Dec 29, 2005 17.61 17.78 17.59 17.62 1,231,154 +0.06(+0.37%)
Dec 28, 2005 17.64 17.68 17.51 17.56 1,258,375 -0.06(-0.36%)
Dec 27, 2005 17.77 17.93 17.61 17.62 1,433,240 -0.17(-0.93%)
Dec 23, 2005 17.65 17.83 17.56 17.79 1,886,824 +0.21(+1.21%)
Dec 22, 2005 17.40 17.62 17.33 17.57 1,449,218 +0.22(+1.25%)
Dec 21, 2005 17.24 17.53 17.24 17.36 2,156,962 +0.12(+0.69%)
Dec 20, 2005 16.95 17.32 16.94 17.24 1,914,636 -0.00(-0.02%)
Dec 19, 2005 17.27 17.37 17.16 17.24 2,138,321 +0.05(+0.28%)
Dec 16, 2005 17.42 17.50 17.18 17.20 2,294,546 -0.22(-1.28%)
Dec 15, 2005 17.51 17.53 17.37 17.42 2,234,778 -0.09(-0.54%)
Dec 14, 2005 17.55 17.55 17.34 17.51 3,898,509 -0.08(-0.44%)
Dec 13, 2005 17.44 17.74 17.26 17.59 3,272,723 +0.20(+1.13%)
Dec 12, 2005 17.72 17.72 17.26 17.40 3,687,251 -0.32(-1.83%)
Dec 09, 2005 17.24 17.84 17.24 17.72 4,169,239 -0.41(-2.27%)
Dec 08, 2005 18.39 18.41 18.08 18.13 3,509,427 -0.31(-1.69%)
Dec 07, 2005 18.74 18.74 18.34 18.44 3,057,027 -0.28(-1.52%)
Dec 06, 2005 18.89 19.07 18.68 18.73 1,847,767 -0.07(-0.40%)
Dec 05, 2005 18.89 18.90 18.66 18.80 2,298,688 -0.09(-0.48%)
Dec 02, 2005 18.92 18.96 18.76 18.89 2,053,995 -0.02(-0.13%)
Dec 01, 2005 18.70 19.01 18.71 18.92 2,595,455 +0.22(+1.16%)
Nov 30, 2005 19.18 19.19 18.64 18.70 2,170,276 -0.40(-2.11%)
Nov 29, 2005 18.88 19.15 18.88 19.10 1,771,726 +0.30(+1.62%)
Nov 28, 2005 18.83 18.85 18.71 18.80 1,875,876 +0.00(+0.00%)
Nov 25, 2005 18.95 18.95 18.76 18.80 546,193 -0.08(-0.45%)
Nov 23, 2005 19.18 19.18 18.77 18.88 1,324,061 -0.22(-1.15%)
Nov 22, 2005 18.72 19.16 18.59 19.10 2,628,594 +0.40(+2.11%)
Nov 21, 2005 18.69 18.83 18.52 18.71 1,645,386 +0.04(+0.22%)
Nov 18, 2005 18.67 18.68 18.51 18.67 1,486,794 +0.14(+0.75%)
Nov 17, 2005 18.34 18.53 18.22 18.53 2,191,284 +0.31(+1.69%)
Nov 16, 2005 18.74 18.75 18.10 18.22 2,504,620 -0.45(-2.41%)
Nov 15, 2005 18.47 18.72 18.37 18.67 3,172,124 +0.20(+1.06%)
Nov 14, 2005 18.71 18.78 18.40 18.47 2,082,400 -0.30(-1.62%)
Nov 11, 2005 18.65 18.79 18.59 18.78 1,339,150 +0.14(+0.73%)
Nov 10, 2005 18.72 18.76 18.42 18.64 1,945,408 +0.12(+0.66%)
Nov 09, 2005 18.61 18.67 18.46 18.52 1,652,783 -0.09(-0.47%)
Nov 08, 2005 18.40 18.64 18.36 18.61 1,946,591 +0.12(+0.66%)
Nov 07, 2005 18.15 18.53 18.20 18.49 2,163,175 +0.34(+1.88%)
Nov 04, 2005 18.27 18.35 18.05 18.15 2,661,732 -0.10(-0.57%)
Nov 03, 2005 18.33 18.45 18.01 18.25 3,378,057 -0.03(-0.18%)
Nov 02, 2005 18.09 18.34 18.01 18.28 2,666,762 +0.20(+1.10%)
Nov 01, 2005 17.95 18.10 17.84 18.09 3,782,524 +0.25(+1.42%)
Oct 31, 2005 17.59 17.96 17.58 17.83 2,833,934 +0.34(+1.95%)
Oct 28, 2005 17.22 17.62 17.18 17.49 3,636,655 +0.79(+4.76%)
Oct 27, 2005 17.00 17.11 16.68 16.70 2,736,590 -0.20(-1.20%)
Oct 26, 2005 16.73 17.14 16.73 16.90 2,612,616 +0.24(+1.46%)
Oct 25, 2005 16.97 17.14 16.54 16.66 3,133,956 -0.47(-2.74%)
Oct 24, 2005 16.56 17.25 16.43 17.13 4,518,081 +1.02(+6.34%)
Oct 21, 2005 16.17 16.24 16.03 16.10 2,264,662 +0.13(+0.83%)
Oct 20, 2005 15.88 16.38 15.86 15.97 3,390,188 +0.10(+0.66%)
Oct 19, 2005 15.81 15.87 15.41 15.87 2,816,773 +0.06(+0.38%)
Oct 18, 2005 15.99 16.15 15.78 15.81 1,952,805 -0.20(-1.25%)
Oct 17, 2005 15.75 16.02 15.74 16.01 1,741,251 +0.26(+1.65%)
Oct 14, 2005 15.67 15.79 15.53 15.75 2,012,868 +0.18(+1.17%)
Oct 13, 2005 15.53 15.63 15.38 15.56 2,206,078 +0.04(+0.24%)
Oct 12, 2005 15.70 15.77 15.42 15.53 1,545,379 -0.16(-1.03%)
Oct 11, 2005 15.81 15.89 15.64 15.69 1,618,757 -0.12(-0.77%)
Oct 10, 2005 16.00 16.06 15.77 15.81 2,257,857 -0.10(-0.62%)
Oct 07, 2005 15.47 16.00 15.46 15.91 2,955,245 +0.52(+3.41%)
Oct 06, 2005 15.50 15.65 15.34 15.38 2,006,359 -0.03(-0.22%)
Oct 05, 2005 15.67 15.67 15.42 15.42 2,044,823 -0.25(-1.62%)
Oct 04, 2005 15.83 15.95 15.67 15.67 2,103,999 -0.16(-1.02%)
Oct 03, 2005 15.87 16.00 15.82 15.83 2,139,209 -0.04(-0.26%)
Sep 30, 2005 15.57 15.91 15.55 15.87 2,396,624 +0.26(+1.69%)
Sep 29, 2005 15.55 15.68 15.38 15.61 1,723,202 +0.02(+0.15%)
Sep 28, 2005 15.76 15.78 15.52 15.59 1,622,603 -0.05(-0.35%)
Sep 27, 2005 15.68 15.84 15.50 15.64 2,931,278 +0.02(+0.13%)
Sep 26, 2005 16.02 16.04 15.53 15.62 3,145,791 -0.32(-2.04%)
Sep 23, 2005 15.95 16.14 15.31 15.95 4,718,391 +0.52(+3.35%)
Sep 22, 2005 15.11 15.44 14.91 15.43 2,892,518 +0.32(+2.13%)
Sep 21, 2005 15.50 15.54 14.90 15.11 3,265,622 -0.39(-2.51%)
Sep 20, 2005 15.82 15.92 15.50 15.50 2,815,590 -0.22(-1.38%)
Sep 19, 2005 15.76 15.84 15.67 15.71 2,774,166 -0.22(-1.40%)
Sep 16, 2005 15.89 16.02 15.77 15.94 1,626,450 +0.13(+0.83%)
Sep 15, 2005 16.01 16.01 15.80 15.80 1,141,503 -0.12(-0.76%)
Sep 14, 2005 16.02 16.21 15.91 15.93 2,197,793 -0.11(-0.72%)
Sep 13, 2005 16.42 16.42 16.04 16.04 2,493,968 -0.56(-3.38%)
Sep 12, 2005 16.72 16.75 16.56 16.60 1,579,701 -0.10(-0.61%)
Sep 09, 2005 16.81 16.82 16.46 16.70 2,316,145 -0.00(-0.02%)
Sep 08, 2005 16.77 16.88 16.65 16.71 2,253,123 -0.06(-0.34%)
Sep 07, 2005 16.36 16.83 16.34 16.76 4,013,902 +0.47(+2.90%)
Sep 06, 2005 16.36 16.44 16.16 16.29 2,421,182 -0.02(-0.15%)
Sep 02, 2005 16.30 16.35 16.00 16.31 2,198,089 +0.10(+0.60%)
Sep 01, 2005 16.21 16.39 16.19 16.22 2,122,048 +0.00(+0.02%)
Aug 31, 2005 16.16 16.36 15.94 16.21 3,537,240 +0.06(+0.36%)
Aug 30, 2005 16.34 16.34 16.04 16.16 1,882,681 -0.18(-1.12%)
Aug 29, 2005 16.37 16.41 16.20 16.34 2,516,455 -0.03(-0.21%)
Aug 26, 2005 16.57 16.57 16.33 16.37 1,782,082 -0.15(-0.88%)
Aug 25, 2005 16.51 16.63 16.37 16.52 2,007,247 +0.01(+0.04%)
Aug 24, 2005 16.45 16.66 16.41 16.51 2,805,826 -0.02(-0.14%)
Aug 23, 2005 16.84 16.84 16.49 16.53 2,598,710 -0.33(-1.98%)
Aug 22, 2005 17.26 17.26 16.82 16.87 2,307,268 -0.12(-0.72%)
Aug 19, 2005 17.27 17.27 16.98 16.99 2,075,891 -0.22(-1.28%)
Aug 18, 2005 17.26 17.36 17.16 17.21 1,516,086 -0.05(-0.27%)
Aug 17, 2005 17.36 17.40 17.15 17.26 2,100,449 -0.10(-0.56%)
Aug 16, 2005 17.71 17.71 17.34 17.36 2,060,801 -0.35(-2.00%)
Aug 15, 2005 17.71 17.76 17.63 17.71 2,071,748 +0.02(+0.13%)
Aug 12, 2005 18.18 18.20 17.66 17.69 2,022,928 -0.49(-2.71%)
Aug 11, 2005 17.89 18.19 17.89 18.18 1,511,944 +0.30(+1.70%)
Aug 10, 2005 18.12 18.20 17.84 17.88 1,778,532 -0.19(-1.05%)
Aug 09, 2005 18.03 18.12 17.96 18.06 1,898,955 +0.05(+0.30%)
Aug 08, 2005 18.07 18.10 17.87 18.01 2,125,303 -0.07(-0.37%)
Aug 05, 2005 18.25 18.30 18.06 18.08 1,678,228 -0.22(-1.22%)
Aug 04, 2005 18.47 18.60 18.27 18.30 1,906,647 -0.34(-1.81%)
Aug 03, 2005 18.73 18.74 18.54 18.64 1,948,071 -0.16(-0.85%)
Aug 02, 2005 18.59 18.95 18.55 18.80 2,340,111 +0.21(+1.13%)
Aug 01, 2005 18.62 18.64 18.36 18.59 3,799,389 -0.13(-0.70%)
Jul 29, 2005 18.93 19.32 18.61 18.72 4,020,411 -0.82(-4.19%)
Jul 28, 2005 19.15 19.54 19.15 19.54 2,775,350 +0.45(+2.37%)
Jul 27, 2005 19.15 19.20 19.02 19.09 1,839,187 +0.02(+0.12%)
Jul 26, 2005 19.54 19.55 18.98 19.06 2,289,516 -0.50(-2.54%)
Jul 25, 2005 19.70 19.73 19.54 19.56 1,398,326 -0.15(-0.74%)
Jul 22, 2005 19.26 19.70 19.26 19.70 1,316,072 +0.41(+2.10%)
Jul 21, 2005 19.62 19.62 19.27 19.30 1,526,442 -0.32(-1.62%)
Jul 20, 2005 19.01 19.66 18.91 19.62 1,792,142 +0.58(+3.04%)
Jul 19, 2005 19.29 19.30 18.96 19.04 2,017,898 -0.13(-0.69%)
Jul 18, 2005 18.99 19.23 18.99 19.17 1,388,858 +0.08(+0.41%)
Jul 15, 2005 19.19 19.23 18.96 19.09 1,323,765 -0.15(-0.76%)
Jul 14, 2005 19.13 19.45 19.09 19.24 2,135,362 +0.09(+0.48%)
Jul 13, 2005 19.32 19.36 19.05 19.15 1,348,323 -0.17(-0.87%)
Jul 12, 2005 19.16 19.33 18.87 19.32 2,539,830 +0.10(+0.55%)
Jul 11, 2005 19.01 19.28 19.00 19.21 1,232,634 +0.32(+1.68%)
Jul 08, 2005 18.58 18.97 18.54 18.89 2,354,609 +0.32(+1.73%)
Jul 07, 2005 18.61 18.61 18.25 18.57 2,677,118 -0.04(-0.24%)
Jul 06, 2005 18.50 18.69 18.40 18.62 1,688,288 +0.08(+0.44%)
Jul 05, 2005 18.59 18.59 18.38 18.53 2,349,875 -0.05(-0.27%)
Jul 01, 2005 18.62 18.68 18.46 18.59 1,632,959 -0.05(-0.29%)
Jun 30, 2005 18.92 18.92 18.56 18.64 2,924,177 -0.24(-1.29%)
Jun 29, 2005 18.84 19.05 18.84 18.88 2,331,531 +0.04(+0.22%)
Jun 28, 2005 18.62 18.99 18.61 18.84 2,831,271 +0.30(+1.64%)
Jun 27, 2005 18.44 18.69 18.44 18.54 3,378,944 +0.10(+0.55%)
Jun 24, 2005 18.69 18.69 18.27 18.44 2,065,831 -0.30(-1.61%)
Jun 23, 2005 19.21 19.23 18.66 18.74 2,015,531 -0.34(-1.81%)
Jun 22, 2005 19.00 19.20 19.00 19.08 1,808,711 +0.11(+0.61%)
Jun 21, 2005 19.31 19.31 18.95 18.97 3,816,550 -0.34(-1.75%)
Jun 20, 2005 19.60 19.61 19.27 19.31 2,254,898 -0.42(-2.12%)
Jun 17, 2005 19.87 19.88 19.62 19.72 2,212,587 -0.07(-0.36%)
Jun 16, 2005 19.54 19.87 19.50 19.80 1,919,074 +0.24(+1.23%)
Jun 15, 2005 19.46 19.56 19.37 19.56 1,882,089 +0.14(+0.70%)
Jun 14, 2005 19.35 19.55 19.32 19.42 2,359,935 +0.20(+1.06%)
Jun 13, 2005 19.07 19.33 18.93 19.22 2,385,085 -0.03(-0.18%)
Jun 10, 2005 19.45 19.58 19.12 19.25 2,893,110 -0.16(-0.82%)
Jun 09, 2005 19.68 19.68 19.20 19.41 4,549,444 -0.27(-1.37%)
Jun 08, 2005 19.85 19.96 19.67 19.68 2,596,343 -0.14(-0.68%)
Jun 07, 2005 20.15 20.27 19.81 19.82 3,156,739 -0.31(-1.56%)
Jun 06, 2005 19.94 20.15 19.81 20.13 2,395,736 +0.19(+0.95%)
Jun 03, 2005 19.82 20.06 19.79 19.94 1,486,794 +0.14(+0.68%)
Jun 02, 2005 19.99 19.99 19.76 19.81 2,264,366 -0.29(-1.46%)
Jun 01, 2005 19.95 20.25 19.85 20.10 1,977,363 +0.23(+1.17%)
May 31, 2005 19.79 19.87 19.64 19.87 2,509,946 +0.07(+0.34%)
May 27, 2005 19.86 19.92 19.75 19.80 1,343,885 -0.01(-0.07%)
May 26, 2005 19.90 20.01 19.76 19.81 1,744,801 -0.00(-0.02%)
May 25, 2005 20.16 20.16 19.70 19.82 3,075,372 -0.36(-1.78%)
May 24, 2005 20.21 20.30 20.04 20.17 1,899,842 -0.24(-1.18%)
May 23, 2005 19.97 20.55 19.97 20.41 2,458,167 +0.56(+2.81%)
May 20, 2005 20.09 20.18 19.74 19.86 2,314,370 -0.17(-0.83%)
May 19, 2005 20.23 20.30 19.95 20.02 2,084,175 -0.16(-0.80%)
May 18, 2005 19.84 20.40 19.84 20.18 3,057,915 +0.47(+2.40%)
May 17, 2005 19.41 19.71 19.41 19.71 2,922,994 +0.30(+1.55%)
May 16, 2005 19.05 19.47 18.85 19.41 3,442,262 +0.30(+1.56%)
May 13, 2005 19.30 19.56 18.98 19.11 5,201,562 -0.11(-0.58%)
May 12, 2005 19.94 20.02 19.02 19.22 5,131,143 -0.79(-3.97%)
May 11, 2005 19.91 20.05 19.71 20.02 2,642,204 +0.14(+0.71%)
May 10, 2005 19.77 20.00 19.75 19.88 3,643,165 -0.14(-0.71%)
May 09, 2005 19.96 20.14 19.82 20.02 4,094,085 +0.11(+0.54%)
May 06, 2005 20.01 20.17 19.89 19.91 2,742,803 -0.09(-0.47%)
May 05, 2005 20.02 20.19 19.77 20.00 5,031,728 -0.01(-0.07%)
May 04, 2005 19.62 20.02 19.54 20.02 4,115,093 +0.40(+2.05%)
May 03, 2005 19.36 19.68 19.28 19.62 5,109,544 +0.26(+1.34%)
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.