E.I. Du Pont De Nemours & Co $65.48

up +0.11


24/7/2014 10:55 AM  |  NYSE : DD  
Industries : Chemicals / Agricultural Chemicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DD historical data

Date Open High Low Close Volume
7/23/201464.5065.6964.4565.376,566,793
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
7/3/201465.4065.9865.2965.802,884,381
7/3/20142.232.232.232.230
7/2/201465.0565.4064.7565.363,907,214
7/2/20142.252.252.252.250
7/1/201464.9965.7564.6865.415,076,463
6/30/201465.1465.4564.8765.447,591,009
6/30/20142.252.252.252.25100
6/27/201465.7366.1964.3565.4416,151,870
6/27/20142.252.252.252.25100
6/26/201467.9767.9967.3067.702,904,283
6/26/20142.232.232.232.230
6/25/201467.5868.2067.3467.823,316,728
6/25/20142.232.232.232.230
6/24/201467.9368.2367.2267.342,889,983
6/24/20142.232.232.232.230
6/23/201468.3368.3367.8367.983,407,856
6/23/20142.242.242.242.240
6/20/201467.7168.5167.5868.437,866,932
6/20/20142.242.242.242.2418,200
6/19/201467.8067.8567.2867.403,616,614
6/19/20142.242.242.242.240
6/18/201467.8768.1567.2767.894,184,045
6/18/20142.242.242.242.241,000
6/17/201467.9168.1167.5967.794,410,365
6/17/20142.232.232.232.230
6/16/201468.1068.3267.7368.112,279,471
6/16/20142.232.232.232.232,300
6/13/201468.2168.5367.8668.302,574,887
6/13/20142.232.232.232.230
6/12/201468.9369.0067.8468.083,755,714
6/12/20142.232.232.232.231
6/11/201469.2269.4768.8368.971,843,960
6/11/20142.242.242.242.242,300
6/10/201469.3069.5068.8569.473,017,428
6/10/20142.242.242.242.2410,000
6/9/201469.6769.7569.3069.433,339,481
6/9/20142.232.252.232.259,220
6/6/201469.4069.7169.3669.672,392,318
6/6/20142.242.242.242.240
6/5/201469.3269.5068.5469.342,745,061
6/5/20142.242.242.242.24500
6/4/201468.7869.6468.5569.323,596,395
6/4/20142.232.232.232.230
6/3/201468.8369.3768.7368.873,237,610
6/3/20142.242.242.242.24500
6/2/201469.3369.5069.0569.261,728,834
6/2/20142.232.232.232.23575
5/30/201468.8569.3868.6369.313,160,446
5/30/20142.232.232.232.23985
5/29/201468.5869.0068.0568.972,441,675
5/29/20142.232.232.232.23510
5/28/201468.2368.6968.1368.413,505,279
5/28/20142.232.232.232.230
5/27/201468.2868.5267.9268.163,550,484
5/27/20142.232.232.232.230
5/26/20142.232.232.232.23300
5/23/201467.5068.2067.5068.102,970,571
5/23/20142.232.232.232.232,500
5/22/201467.2767.7767.1267.513,718,254
5/22/20142.222.222.222.220
5/21/201467.0167.3966.8867.222,640,467
5/21/20142.222.222.222.226,000
5/20/201467.1167.1666.4366.692,664,263
5/20/20142.222.222.222.220
5/19/201466.8567.6666.8567.032,187,723
5/16/201466.9767.1066.3267.023,105,721
5/16/20142.232.232.232.230
5/15/201467.4567.7266.3466.834,349,561
5/15/20142.232.232.232.232,663
5/14/201467.8568.1567.5967.722,546,379
5/14/20142.222.222.222.224,380
5/13/201467.8568.0767.4167.692,931,504
5/13/20142.222.222.222.223,000
5/12/201468.1068.3268.0268.192,614,896
5/12/20142.222.222.222.2211,744
5/9/201468.0568.2267.4967.783,721,422
5/9/20142.222.222.222.2211,719
5/8/201468.0068.7267.8168.102,986,851
5/8/20142.222.232.222.231,200
5/7/201467.5668.1167.0768.053,330,623
5/7/20142.222.232.222.2312,681
5/6/201467.1567.4966.9167.192,601,219
5/6/20142.232.232.222.224,300
5/5/201466.7367.6066.6367.393,102,571
5/5/20142.222.222.222.2216,088
5/2/201466.6467.3066.6266.852,749,188
5/2/20142.202.242.202.23114,955
Trading Center