E.I DU PONT DE NEMOURS $55.89

up +0.40


17/5/2013 04:17 PM  |  NYSE : DD  |  Industries : Manufacturing / Basic Chemical Manufacturing
Type:

DD historical data

Date Open High Low Close Volume
5/17/2013 55.64 55.95 55.25 55.89 48329
5/16/2013 55.51 55.81 55.25 55.49 47279
5/15/2013 55.01 55.64 54.97 55.55 45134
5/14/2013 54.50 55.25 54.42 55.16 59482
5/13/2013 55.00 55.00 54.43 54.45 60008
5/10/2013 55.14 55.70 55.00 55.46 218294
5/9/2013 54.72 55.47 54.64 55.38 220996
5/8/2013 54.57 54.84 54.36 54.70 48199
5/7/2013 54.01 54.83 54.00 54.65 56516
5/6/2013 53.93 54.16 53.73 53.89 32521
5/3/2013 54.14 54.44 53.90 53.94 53647
5/2/2013 53.17 53.98 52.57 53.51 72193
5/1/2013 54.12 54.35 53.30 53.37 74150
4/30/2013 54.00 54.73 53.81 54.51 90953
4/29/2013 53.07 54.11 52.93 54.10 76212
4/26/2013 53.11 53.17 52.56 52.90 56865
4/25/2013 52.75 53.52 52.61 53.29 89103
4/24/2013 52.50 52.95 52.25 52.75 78547
4/23/2013 50.70 52.54 50.11 52.49 150059
4/22/2013 49.41 50.74 49.28 50.41 147815
4/19/2013 48.90 49.30 48.74 49.19 103481
4/18/2013 49.23 49.54 48.23 48.59 84609
4/17/2013 49.22 49.28 48.59 49.15 58721
4/16/2013 49.23 49.79 49.22 49.60 61789
4/15/2013 49.54 49.72 48.74 48.78 84819
4/12/2013 50.15 50.28 49.32 49.82 59450
4/11/2013 49.78 50.47 49.76 50.29 81258
4/10/2013 49.41 49.85 49.29 49.74 69405
4/9/2013 48.91 49.42 48.75 49.23 53991
4/8/2013 48.67 48.85 48.21 48.80 52624
4/5/2013 48.50 48.79 48.30 48.69 59255
4/4/2013 48.88 49.25 48.56 49.04 58122
4/3/2013 48.94 49.15 48.55 48.79 64989
4/2/2013 49.32 49.32 48.85 49.03 56983
4/1/2013 48.88 49.20 48.80 49.01 46193
3/28/2013 48.90 49.32 48.90 49.16 47221
3/27/2013 48.77 49.08 48.56 48.89 48980
3/26/2013 49.09 49.20 48.52 48.97 52956
3/25/2013 49.28 49.50 48.86 49.11 56268
3/22/2013 49.52 49.78 49.13 49.27 49158
3/21/2013 49.55 49.74 49.26 49.36 45316
3/20/2013 49.76 49.95 49.54 49.84 55824
3/19/2013 49.76 49.95 49.29 49.65 70947
3/18/2013 49.36 49.88 49.23 49.71 57770
3/15/2013 49.94 50.20 49.64 49.90 82782
3/14/2013 49.78 49.99 49.69 49.92 45426
3/13/2013 49.70 49.90 49.46 49.59 50997
3/12/2013 49.19 49.81 49.14 49.71 56290
3/11/2013 49.22 49.44 48.99 49.33 33588
3/8/2013 49.00 49.25 48.98 49.15 46960
3/7/2013 48.81 48.97 48.62 48.68 38845
3/6/2013 48.99 49.06 48.55 48.74 43810
3/5/2013 48.72 49.06 48.56 48.68 50738
3/4/2013 48.02 48.40 47.76 48.31 41702
3/1/2013 47.56 48.28 47.28 48.09 67580
2/28/2013 47.60 48.22 47.45 47.90 66893
2/27/2013 46.90 47.69 46.87 47.51 47969
2/26/2013 46.49 47.06 46.48 46.97 51858
2/25/2013 47.42 47.67 46.43 46.43 63263
2/22/2013 46.71 47.37 46.60 47.24 66194
2/21/2013 46.40 46.68 46.02 46.52 73263
2/20/2013 47.23 47.23 46.36 46.54 79775
2/19/2013 47.11 47.35 47.06 47.18 49654
2/15/2013 47.44 47.48 46.57 46.94 73243
2/14/2013 47.46 47.51 47.13 47.23 48164
2/13/2013 47.63 47.93 47.50 47.58 43786
2/12/2013 47.54 48.00 47.50 47.98 70676
2/11/2013 47.50 47.80 47.44 47.76 95749
2/8/2013 47.48 47.59 47.34 47.50 113052
2/7/2013 47.44 47.49 46.82 47.29 48951
2/6/2013 47.48 47.62 47.30 47.44 42802
2/5/2013 47.72 47.90 47.55 47.60 38593
2/4/2013 47.60 47.80 47.39 47.44 41290
2/1/2013 47.68 48.08 47.43 47.98 51744
1/31/2013 47.49 47.88 47.25 47.45 58661
1/30/2013 47.84 48.09 47.52 47.63 69108
1/29/2013 48.01 48.20 47.92 47.96 47398
1/28/2013 48.26 48.32 47.87 48.15 52563
1/25/2013 48.19 48.40 47.93 48.33 55185
1/24/2013 47.61 48.37 47.61 48.07 68876
1/23/2013 47.55 47.94 47.32 47.50 76314
1/22/2013 47.20 47.95 46.87 47.82 100698
1/18/2013 46.50 47.02 46.40 46.99 86165
1/17/2013 46.27 46.49 46.19 46.36 48545
1/16/2013 45.99 46.03 45.62 45.97 54358
1/15/2013 46.17 46.43 46.11 46.25 37330
1/14/2013 46.47 46.69 46.21 46.27 53022
1/11/2013 46.24 46.30 45.67 46.15 50073
1/10/2013 46.64 46.77 45.67 46.20 59809
1/9/2013 46.18 46.47 46.10 46.44 50305
1/8/2013 46.02 46.15 45.47 46.05 51189
1/7/2013 45.63 45.88 45.41 45.80 43154
1/4/2013 45.39 45.82 45.34 45.73 52420
1/3/2013 46.25 46.30 45.11 45.29 68504
1/2/2013 45.95 46.28 45.55 45.87 68863
12/31/2012 44.13 45.02 44.10 44.98 70040
12/28/2012 44.72 45.13 44.60 44.71 59420
12/27/2012 45.05 45.16 44.28 45.07 63897
12/26/2012 44.81 45.27 44.76 45.09 48079
12/24/2012 44.70 44.96 44.47 44.84 24754
Marketplace
Trading Center