$72.15 +0.72 (%) E.I. Du Pont De Nemours & Co - NYSE

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DD historical data

Date Open High Low Close Volume
11/21/201472.1072.7172.0072.153,291,605
11/20/201470.7571.4970.6271.432,093,414
11/19/201471.2271.4170.9171.252,019,276
11/18/201470.5671.3770.3371.162,556,135
11/17/201470.3770.7170.2170.472,247,639
11/14/201470.5471.2570.5070.803,047,281
11/13/201470.7271.2170.2270.553,072,508
11/12/201470.3470.5469.9670.482,744,996
11/11/201470.6770.9770.6370.812,609,549
11/10/201470.1070.8070.0370.732,535,044
11/7/201470.1170.5169.9470.414,075,213
11/6/201469.7070.6069.6270.124,395,067
11/5/201468.7969.8368.6869.813,600,060
11/4/201469.0569.3268.2068.514,124,367
11/3/201469.1569.4068.2768.884,102,159
10/31/201468.4169.1868.1169.155,942,798
10/30/201466.6567.8066.5167.666,381,889
10/29/201467.9467.9566.2266.8014,553,828
10/28/201468.5768.9067.3367.956,527,446
10/27/201468.6868.8267.6767.887,395,223
10/24/201468.7669.1768.1469.004,542,828
10/23/201469.1669.2868.2568.596,682,675
10/22/201469.4269.9468.6368.655,295,266
10/21/201468.2768.8668.0868.826,331,903
10/20/201467.0167.9366.9567.815,458,572
10/17/201466.7767.3466.5866.986,984,900
10/16/201465.6166.6865.5066.239,588,553
10/15/201464.9166.7464.5566.4312,146,564
10/14/201465.9266.2465.3765.887,134,062
10/13/201466.1966.7965.6265.715,850,460
10/10/201468.0968.1666.4866.548,170,619
10/9/201468.5268.6167.1867.316,483,244
10/8/201468.8368.8667.8268.529,185,668
10/7/201469.7769.8768.9869.004,373,383
10/6/201470.7370.9869.9570.163,990,062
10/3/201470.4471.1070.2170.644,113,582
10/2/201470.2370.6469.7270.235,249,491
10/1/201471.1371.3569.8570.488,440,313
9/30/201472.1072.2871.5771.764,720,981
9/29/201471.8172.3571.6372.054,313,346
9/26/201471.8972.6671.7272.503,302,565
9/25/201472.4772.7171.7871.795,270,490
9/24/201471.0672.9271.0272.837,720,107
9/23/201471.1771.4970.8671.044,878,289
9/22/201471.2572.0071.0071.495,670,830
9/19/201471.7772.1571.2271.259,039,326
9/18/201469.7871.4269.7571.2013,199,449
9/17/201468.3369.3168.1969.2517,118,567
9/16/201465.1066.1765.0465.833,915,306
9/15/201464.9665.4164.7565.302,991,965
9/12/201465.2265.3564.5264.783,193,368
9/11/201465.0265.2364.7965.132,327,542
9/10/201465.1565.3664.6365.212,780,006
9/9/201465.5665.6865.2165.272,893,091
9/8/201466.0166.0965.3565.363,323,512
9/5/201465.7266.1665.6666.003,195,668
9/4/201465.7566.3465.7565.922,737,074
9/3/201466.1966.3865.7365.823,066,984
9/2/201465.9266.2365.5865.833,022,724
8/29/201466.4566.5665.9066.113,206,524
8/28/201465.6766.3065.5266.151,609,751
8/27/201465.9666.2165.8465.932,152,512
8/26/201466.3266.4365.8866.162,059,513
8/25/201466.0366.3966.0366.152,204,454
8/22/201466.1666.2865.7765.862,797,303
8/21/201466.1666.6266.1666.302,231,354
8/20/201466.0966.4066.0466.224,186,937
8/19/201466.0566.3165.8166.292,120,652
8/18/201465.5365.9565.5065.872,538,325
8/15/201465.4065.7564.6465.254,362,199
8/14/201464.7165.3064.7165.201,710,264
8/13/201465.0965.3564.7865.112,276,642
8/12/201464.7565.6164.7365.493,874,108
8/11/201465.1965.5064.8965.033,010,887
8/8/201464.4865.0664.1365.042,816,324
8/7/201465.0365.1464.2264.403,449,312
8/6/201463.8964.8563.8964.772,899,512
8/5/201464.2364.5663.8164.033,279,502
8/4/201464.1764.7463.7864.633,299,423
8/1/201463.9864.4463.7064.213,771,333
8/1/20142.182.182.182.180
7/31/201464.9565.1064.1764.314,844,820
7/30/201466.3166.5465.2465.393,691,008
7/29/201465.4566.9565.3766.206,237,757
7/28/201465.0565.5764.9765.324,883,916
7/25/201465.1565.5064.8564.933,763,855
7/24/201465.3865.6965.0765.205,658,673
7/23/201464.5065.6964.4565.376,573,741
7/22/201465.8565.8564.6164.956,101,647
7/21/201465.2365.7565.0765.543,371,417
7/18/201465.0165.6164.8965.554,019,448
7/17/201464.9165.3364.8164.894,408,489
7/16/201464.8865.0564.6465.032,972,659
7/15/201465.0265.3664.5064.584,852,201
7/14/201465.3265.5164.9765.012,613,260
7/11/201464.9365.2064.6964.892,866,344
7/10/201464.6065.1164.5364.943,108,117
7/9/201465.3565.4964.9865.043,670,955
7/8/201465.6565.6564.9565.333,338,188
7/7/201465.5665.7565.1065.643,562,221
  • Showing 1-100 of 2,392 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center