E.I. Du Pont De Nemours & Co $66.98

down -0.74


17/4/2014 06:40 PM  |  NYSE : DD  
Industries : Chemicals / Agricultural Chemicals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DD historical data

Date Open High Low Close Volume
4/17/201467.1667.7166.5866.986,619,320
4/16/201467.3267.9567.2067.725,004,050
4/15/201466.6467.1465.9866.904,883,160
4/14/201466.4466.8566.0766.593,976,170
4/11/201466.0066.5965.9166.094,416,980
4/10/201467.4867.8066.3966.475,278,790
4/9/201467.0167.7366.8767.523,911,010
4/8/201466.7367.2566.1866.793,747,320
4/7/201467.2667.6966.4066.765,442,030
4/4/201468.4468.8267.0067.343,752,300
4/3/201468.2368.6867.6668.012,927,970
4/2/201467.7068.2567.5368.124,250,790
4/1/201467.1467.9667.0167.763,680,400
3/31/201466.9767.3866.8167.102,831,760
3/28/201466.7167.3066.3066.622,917,270
3/27/201466.6066.8065.9066.573,472,550
3/26/201467.4767.7466.4966.514,389,030
3/25/201466.6867.4966.6867.233,754,320
3/24/201467.1567.4466.0066.493,661,610
3/21/201467.4967.5266.8766.986,827,460
3/20/201465.7866.6565.7366.582,263,990
3/19/201466.8867.0865.6666.073,232,200
3/18/201466.4467.0566.4466.802,700,310
3/17/201466.3466.9366.0766.383,976,380
3/14/201465.9266.4765.6865.774,342,220
3/13/201466.9567.3265.3865.715,697,330
3/12/201465.7666.6665.5266.435,606,930
3/11/201466.6967.0065.9566.015,883,360
3/10/201467.1667.5866.9167.352,713,840
3/7/201467.7967.7967.0567.242,931,590
3/6/201467.3367.9567.3367.503,492,870
3/5/201467.1767.4266.9067.243,342,370
3/4/201466.6167.3066.6167.264,050,490
3/3/201465.7866.5665.4165.894,007,270
2/28/201466.0266.7265.9866.624,691,640
2/27/201465.2866.0665.1966.005,119,950
2/26/201464.8265.7264.7565.514,002,780
2/25/201464.5665.2564.4064.923,684,910
2/24/201464.8165.2564.5864.585,521,080
2/21/201465.4065.6864.8764.874,887,120
2/20/201464.4065.4664.1165.355,277,440
2/19/201464.7565.2664.2164.263,778,020
2/18/201464.4865.1464.0864.714,899,330
2/14/201463.9364.5863.6664.503,566,920
2/13/201463.2064.1563.0563.982,964,440
2/12/201463.5563.9663.2663.513,886,070
2/11/201463.3864.5663.3564.294,543,640
2/10/201463.1763.8662.7963.454,315,870
2/7/201463.0663.5462.6563.454,639,060
2/6/201462.1463.2061.9362.964,938,360
2/5/201461.1562.2260.6461.906,049,100
2/4/201461.1462.4260.3661.6115,081,300
2/3/201461.0561.5259.9559.995,929,180
1/31/201460.6461.5960.5361.015,779,310
1/30/201461.0261.9960.7261.544,884,590
1/29/201459.7361.3759.6960.718,335,900
1/28/201460.8661.1559.3559.576,390,040
1/27/201460.0060.9059.6960.245,402,830
1/24/201461.2461.4159.9559.976,013,780
1/23/201462.3962.5061.2661.756,622,690
1/22/201464.0064.0062.8963.023,530,430
1/21/201464.5265.0063.5763.734,856,190
1/17/201464.1364.3763.6564.023,698,080
1/16/201463.6564.2063.3163.992,847,260
1/15/201463.5463.8363.4263.733,367,520
1/14/201462.7663.6762.6763.553,096,620
1/13/201463.0463.4662.5062.663,568,480
1/10/201463.8264.0763.1063.543,750,570
1/9/201463.9964.2463.2563.946,627,310
1/8/201462.4663.2262.0863.135,204,370
1/7/201463.0863.2062.1062.336,103,090
1/6/201463.9463.9462.8762.963,693,570
1/3/201463.7864.1963.5563.782,804,440
1/2/201464.2464.5463.6763.713,994,910
12/31/201364.7165.0064.3964.972,837,420
12/30/201364.2664.7064.1264.652,190,910
12/27/201364.4464.4663.9264.252,039,880
12/26/201364.0064.2863.7864.252,276,500
12/24/201362.7263.8562.7163.831,760,160
12/23/201362.8962.9762.5662.743,031,580
12/20/201362.7762.9862.3262.555,857,330
12/19/201361.8962.7461.7862.714,276,300
12/18/201361.4062.1960.6262.194,157,060
12/17/201360.6961.4160.4161.183,592,180
12/16/201360.5261.1760.5260.844,333,010
12/13/201360.3060.4059.9660.242,728,600
12/12/201360.2360.4159.8559.952,699,090
12/11/201361.5461.7060.2060.293,920,530
12/10/201361.2561.6361.1161.443,350,490
12/9/201361.3561.6061.0961.392,412,310
12/6/201360.6261.3760.5861.342,700,580
12/5/201360.1660.5659.9760.112,525,430
12/4/201360.2060.6059.8860.263,328,850
12/3/201361.4561.5060.3260.505,022,610
12/2/201361.7662.2461.5961.742,837,070
11/29/201361.5961.8061.3461.381,350,760
11/27/201361.5061.8161.3061.541,598,160
11/26/201361.6161.7461.1661.322,147,970
11/25/201362.0062.1961.3861.583,772,120
11/22/201361.5861.7261.2861.702,968,460
Trading Center