$71.65 -0.11 (%) E.I. Du Pont De Nemours & Co - NYSE

Mar. 27, 2015 | 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
3/27/201571.7572.3371.5571.654,149,506
3/26/201571.7172.0471.2671.764,605,833
3/25/201573.7874.0172.0272.035,073,101
3/24/201574.1174.5673.5973.603,992,941
3/23/201574.0674.9673.8774.424,295,930
3/20/201574.3474.9274.0074.348,482,657
3/19/201575.8075.9174.4774.515,979,517
3/18/201574.2376.2573.7776.018,498,122
3/17/201576.0676.4674.3174.6816,473,563
3/16/201578.7979.2376.9077.0715,913,916
3/13/201580.1680.6579.4780.508,904,227
3/12/201579.4580.4179.2080.407,837,543
3/11/201578.6379.3778.4279.297,544,163
3/10/201577.5478.7877.5478.777,770,743
3/9/201578.1478.6377.9478.579,007,420
3/6/201576.9978.1776.4378.147,559,485
3/5/201578.2778.3877.7878.323,661,119
3/4/201577.9878.3577.6178.123,120,391
3/3/201577.8978.3577.6778.074,021,870
3/2/201577.6278.5677.5478.493,263,524
2/27/201577.6978.0877.4877.853,596,192
2/26/201577.7778.1877.6978.032,494,891
2/25/201577.9478.0877.4677.903,442,547
2/24/201577.3978.1477.2177.903,344,475
2/23/201576.4577.4976.2677.463,404,708
2/20/201576.0076.6975.2676.673,885,065
2/19/201575.8476.4575.7476.082,255,468
2/18/201576.0576.3475.7176.312,256,023
2/17/201575.7676.5575.6076.432,767,191
2/13/201576.0976.6676.0076.182,284,841
2/12/201575.5376.3275.4676.293,246,234
2/11/201575.4175.6574.7575.253,039,028
2/10/201575.9676.2275.3075.983,497,686
2/9/201575.5076.2575.2275.724,217,020
2/6/201575.8076.4575.5076.104,789,649
2/5/201574.1876.0573.8376.007,653,112
2/4/201573.2474.1673.0173.744,947,235
2/3/201572.2173.8772.0573.334,870,804
2/2/201571.5671.7970.5171.614,277,483
1/30/201572.0972.7971.1471.215,432,908
1/29/201571.0572.9070.9672.715,309,899
1/28/201572.2373.1371.5971.714,246,092
1/27/201571.9973.8471.5073.185,373,117
1/26/201573.9774.4573.3874.112,801,365
1/23/201574.8674.9573.5573.793,487,768
1/22/201574.5075.1573.8175.092,922,986
1/21/201574.0974.5373.5274.182,976,779
1/20/201575.1775.1773.3774.363,190,143
1/16/201573.4474.3672.8474.253,817,310
1/15/201573.2974.1072.8273.155,149,927
1/14/201572.8773.1272.0372.953,212,071
1/13/201574.8575.6972.6173.145,856,366
1/12/201574.1874.9072.9474.416,180,417
1/9/201575.5375.7773.1873.506,961,516
1/8/201572.8774.9872.8774.535,131,067
1/7/201571.3372.3671.0872.314,369,351
1/6/201571.3572.0770.1970.895,434,861
1/5/201573.5073.6471.4471.724,740,477
1/2/201573.8474.1173.2673.713,060,990
12/31/201474.9875.3073.8673.941,909,309
12/30/201474.4674.9874.4274.591,663,024
12/29/201474.9275.1374.3874.831,994,729
12/26/201474.9375.4874.8175.131,800,321
12/24/201475.3275.3874.7774.791,222,831
12/23/201474.2575.8274.2575.193,400,875
12/22/201472.8174.2272.3474.143,826,509
12/19/201472.5273.8071.9773.297,002,851
12/18/201471.0672.2570.6672.234,088,747
12/17/201469.0370.3468.7370.263,668,327
12/16/201469.0170.4468.5468.623,173,461
12/15/201469.4069.8768.9069.274,136,395
12/12/201471.0771.1469.3169.354,181,316
12/11/201471.5672.4671.3971.632,592,943
12/10/201472.0972.1870.9871.233,501,009
12/9/201472.3072.9471.8072.163,751,868
12/8/201473.0673.1672.2772.683,607,517
12/5/201472.5373.5372.5073.073,354,696
12/4/201472.1172.5871.7272.372,862,573
12/3/201471.4772.2971.2272.253,171,548
12/2/201471.2871.7771.0471.692,395,321
12/1/201471.3271.3870.4871.083,050,708
11/28/201471.5572.0271.2371.402,134,202
11/26/201471.7471.7971.0671.472,644,165
11/25/201472.1472.1571.4671.683,335,528
11/24/201472.1272.2171.4872.153,085,585
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
  • Showing 1-100 of 2,340 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center