$70.51 -0.28 (%) E.I. Du Pont De Nemours & Co - NYSE

May. 26, 2015 | 01:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DD historical data

Date Open High Low Close Volume
5/22/201570.9171.1170.6470.792,585,628
5/21/201570.6271.1070.4370.983,875,290
5/20/201571.4471.4470.5070.664,524,095
5/19/201570.1871.3870.1471.255,544,144
5/18/201570.3070.4269.9269.995,366,890
5/15/201569.8270.7569.6770.259,787,932
5/14/201570.0070.8169.5569.6715,242,401
5/13/201569.8770.7569.2869.3333,854,903
5/12/201574.8475.1374.2374.856,061,085
5/11/201575.0575.5274.8275.405,846,953
5/8/201574.2575.3674.1575.286,558,275
5/7/201572.5073.4372.2873.333,655,369
5/6/201573.3473.8172.2772.723,778,788
5/5/201573.6274.1172.3672.793,671,135
5/4/201574.3074.6073.9474.032,735,952
5/1/201573.9774.4873.8274.043,082,232
4/30/201574.0874.2572.9673.203,519,121
4/29/201574.3974.7573.9974.184,703,408
4/28/201575.3675.8074.7074.826,174,094
4/27/201571.8275.5371.7074.8112,615,069
4/24/201571.3171.5470.8371.523,761,310
4/23/201571.4871.5770.7670.794,715,023
4/22/201570.6571.5669.7371.445,711,211
4/21/201572.3072.8370.4270.697,741,928
4/20/201571.9672.8871.9472.846,273,547
4/17/201571.6071.9571.2371.554,008,824
4/16/201571.8972.6871.6072.253,286,736
4/15/201572.2872.7572.0172.103,380,928
4/14/201572.0072.4471.6372.261,994,282
4/13/201572.2372.5871.8671.962,468,014
4/10/201572.0072.2571.6772.232,281,890
4/9/201571.8372.4271.6571.932,222,174
4/8/201571.9572.3071.1971.742,763,572
4/7/201571.9972.8671.6071.673,645,712
4/6/201570.6472.1470.6272.005,420,307
4/2/201571.0171.6570.7171.398,865,572
4/1/201571.5471.6170.5870.985,304,221
3/31/201572.2172.3471.3671.474,752,554
3/30/201572.0573.2072.0572.584,074,233
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
  • Showing 1-100 of 2,296 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center