$71.25 +0.05 (%) E.I. Du Pont De Nemours & Co - NYSE

Sep. 19, 2014 | 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
9/19/201471.7772.1571.2271.259,039,326
9/18/201469.7871.4269.7571.2013,199,449
9/17/201468.3369.3168.1969.2517,118,567
9/16/201465.1066.1765.0465.833,915,306
9/15/201464.9665.4164.7565.302,991,965
9/12/201465.2265.3564.5264.783,193,368
9/11/201465.0265.2364.7965.132,327,542
9/10/201465.1565.3664.6365.212,780,006
9/9/201465.5665.6865.2165.272,893,091
9/8/201466.0166.0965.3565.363,323,512
9/5/201465.7266.1665.6666.003,195,668
9/4/201465.7566.3465.7565.922,737,074
9/3/201466.1966.3865.7365.823,066,984
9/2/201465.9266.2365.5865.833,022,724
8/29/201466.4566.5665.9066.113,206,524
8/28/201465.6766.3065.5266.151,609,751
8/27/201465.9666.2165.8465.932,152,512
8/26/201466.3266.4365.8866.162,059,513
8/25/201466.0366.3966.0366.152,204,454
8/22/201466.1666.2865.7765.862,797,303
8/21/201466.1666.6266.1666.302,231,354
8/20/201466.0966.4066.0466.224,186,937
8/19/201466.0566.3165.8166.292,120,652
8/18/201465.5365.9565.5065.872,538,325
8/15/201465.4065.7564.6465.254,362,199
8/14/201464.7165.3064.7165.201,710,264
8/13/201465.0965.3564.7865.112,276,642
8/12/201464.7565.6164.7365.493,874,108
8/11/201465.1965.5064.8965.033,010,887
8/8/201464.4865.0664.1365.042,816,324
8/7/201465.0365.1464.2264.403,449,312
8/6/201463.8964.8563.8964.772,899,512
8/5/201464.2364.5663.8164.033,279,502
8/4/201464.1764.7463.7864.633,299,423
8/1/201463.9864.4463.7064.213,771,333
8/1/20142.182.182.182.180
7/31/201464.9565.1064.1764.314,844,820
7/30/201466.3166.5465.2465.393,691,008
7/29/201465.4566.9565.3766.206,237,757
7/28/201465.0565.5764.9765.324,883,916
7/25/201465.1565.5064.8564.933,763,855
7/24/201465.3865.6965.0765.205,658,673
7/23/201464.5065.6964.4565.376,573,741
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
  • Showing 1-100 of 2,420 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center