Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dow Chemical (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 51.54 51.67 50.88 51.00 7,070,075 -0.61(-1.18%)
Apr 29, 2015 51.29 51.92 51.13 51.61 7,482,006 -0.21(-0.41%)
Apr 28, 2015 51.31 51.84 50.76 51.82 8,000,007 +0.35(+0.68%)
Apr 27, 2015 51.40 51.90 51.20 51.47 7,514,561 +0.35(+0.68%)
Apr 24, 2015 51.15 51.43 50.69 51.12 7,532,614 +0.12(+0.24%)
Apr 23, 2015 50.85 51.40 50.11 51.00 12,444,975 +0.98(+1.96%)
Apr 22, 2015 49.50 50.26 49.21 50.02 9,813,759 +0.37(+0.75%)
Apr 21, 2015 50.09 50.18 49.22 49.65 7,849,789 -0.44(-0.88%)
Apr 20, 2015 49.90 50.20 49.70 50.09 8,494,093 +0.43(+0.87%)
Apr 17, 2015 49.62 49.91 49.33 49.66 6,087,755 -0.09(-0.18%)
Apr 16, 2015 49.89 50.09 49.32 49.75 8,359,281 -0.36(-0.72%)
Apr 15, 2015 48.99 50.43 48.99 50.11 14,215,867 +1.28(+2.62%)
Apr 14, 2015 48.41 48.99 48.35 48.83 5,311,912 +0.56(+1.16%)
Apr 13, 2015 48.56 48.58 48.19 48.27 5,363,505 -0.12(-0.25%)
Apr 10, 2015 48.79 48.99 48.35 48.39 6,918,763 -0.35(-0.72%)
Apr 09, 2015 48.37 49.12 48.37 48.74 6,167,978 +0.37(+0.76%)
Apr 08, 2015 48.52 48.84 48.21 48.37 5,596,331 -0.15(-0.31%)
Apr 07, 2015 48.58 49.10 48.44 48.52 8,280,080 -0.16(-0.33%)
Apr 06, 2015 48.22 49.22 48.01 48.68 7,493,592 +0.44(+0.91%)
Apr 02, 2015 47.61 48.24 48.24 48.24 6,064,900 +0.34(+0.71%)
Apr 01, 2015 48.03 48.10 47.21 47.90 6,856,302 -0.08(-0.17%)
Mar 31, 2015 48.66 48.66 47.86 47.98 8,167,809 -0.70(-1.44%)
Mar 30, 2015 49.00 49.25 48.51 48.68 11,277,807 +0.92(+1.93%)
Mar 27, 2015 48.41 48.84 47.73 47.76 19,924,594 +0.90(+1.92%)
Mar 26, 2015 46.73 47.33 46.62 46.86 7,525,090 +0.03(+0.06%)
Mar 25, 2015 47.49 47.74 46.82 46.83 7,078,806 -0.38(-0.80%)
Mar 24, 2015 47.10 47.46 46.74 47.21 5,641,641 -0.02(-0.04%)
Mar 23, 2015 47.27 47.50 47.10 47.23 5,442,400 -0.06(-0.13%)
Mar 20, 2015 46.76 47.58 46.60 47.29 12,337,454 +0.56(+1.20%)
Mar 19, 2015 47.07 47.17 46.50 46.73 6,600,532 -0.81(-1.70%)
Mar 18, 2015 46.29 48.04 45.93 47.54 8,784,272 +0.91(+1.95%)
Mar 17, 2015 46.75 46.85 46.25 46.63 6,361,456 -0.40(-0.85%)
Mar 16, 2015 47.00 47.09 46.38 47.03 7,606,891 -0.02(-0.04%)
Mar 13, 2015 47.15 47.22 46.72 47.05 6,903,743 -0.41(-0.86%)
Mar 12, 2015 47.03 47.64 46.88 47.46 7,355,663 +0.68(+1.45%)
Mar 11, 2015 47.09 47.42 46.70 46.78 7,307,989 -0.33(-0.70%)
Mar 10, 2015 47.37 47.65 46.85 47.11 9,115,125 -0.82(-1.71%)
Mar 09, 2015 48.05 48.38 47.84 47.93 9,569,436 -0.01(-0.02%)
Mar 06, 2015 49.41 49.41 47.76 47.94 12,678,252 -0.95(-1.94%)
Mar 05, 2015 49.79 49.87 48.71 48.89 7,875,885 -0.68(-1.37%)
Mar 04, 2015 49.11 50.13 49.25 49.57 10,617,243 +0.32(+0.65%)
Mar 03, 2015 49.13 49.49 48.92 49.25 4,908,911 -0.10(-0.20%)
Mar 02, 2015 49.24 49.45 48.90 49.35 5,748,328 +0.11(+0.22%)
Feb 27, 2015 49.24 49.66 49.10 49.24 6,661,683 -0.01(-0.02%)
Feb 26, 2015 49.60 49.85 49.03 49.25 7,215,909 -0.60(-1.20%)
Feb 25, 2015 49.85 50.14 49.58 49.85 5,132,177 +0.04(+0.08%)
Feb 24, 2015 49.70 50.22 49.60 49.81 12,413,933 +0.32(+0.65%)
Feb 23, 2015 49.20 49.72 49.11 49.49 7,746,373 -0.04(-0.08%)
Feb 20, 2015 49.56 49.81 48.96 49.53 6,068,723 -0.15(-0.30%)
Feb 19, 2015 48.91 49.88 48.70 49.68 7,609,560 +0.27(+0.55%)
Feb 18, 2015 49.12 49.70 48.98 49.41 6,104,496 -0.16(-0.32%)
Feb 17, 2015 48.51 49.75 48.51 49.57 9,006,422 +0.13(+0.26%)
Feb 13, 2015 49.06 49.44 49.44 49.44 8,249,500 +0.29(+0.59%)
Feb 12, 2015 48.55 49.46 48.39 49.15 6,966,162 +1.07(+2.23%)
Feb 11, 2015 48.21 48.40 47.77 48.08 6,281,460 -0.42(-0.87%)
Feb 10, 2015 48.50 48.63 47.97 48.50 6,266,870 +0.24(+0.50%)
Feb 09, 2015 48.21 48.87 48.20 48.26 9,200,926 -0.14(-0.29%)
Feb 06, 2015 48.02 48.50 47.85 48.40 8,661,625 +0.60(+1.26%)
Feb 05, 2015 46.59 48.02 46.47 47.80 15,834,382 +1.58(+3.42%)
Feb 04, 2015 46.53 46.66 46.00 46.22 6,620,069 -0.67(-1.43%)
Feb 03, 2015 45.88 47.05 45.77 46.89 10,549,274 +1.67(+3.69%)
Feb 02, 2015 45.32 45.67 44.42 45.22 7,874,912 +0.06(+0.13%)
Jan 30, 2015 44.48 45.72 44.14 45.16 12,216,116 +0.15(+0.33%)
Jan 29, 2015 44.07 45.34 43.11 45.01 17,681,922 +1.98(+4.60%)
Jan 28, 2015 44.24 44.47 42.91 43.03 11,384,368 -1.14(-2.58%)
Jan 27, 2015 43.80 44.65 43.31 44.17 7,022,728 -0.39(-0.88%)
Jan 26, 2015 44.43 44.59 43.92 44.56 11,887,897 -0.01(-0.02%)
Jan 23, 2015 45.15 45.33 44.56 44.57 7,287,887 -0.79(-1.74%)
Jan 22, 2015 44.98 45.47 44.39 45.36 6,231,273 +0.62(+1.39%)
Jan 21, 2015 43.95 44.78 43.65 44.74 7,001,315 +0.61(+1.38%)
Jan 20, 2015 45.00 45.03 43.68 44.13 8,772,466 -0.66(-1.47%)
Jan 16, 2015 43.26 44.83 43.25 44.79 9,936,330 +1.48(+3.42%)
Jan 15, 2015 43.43 44.26 43.26 43.31 7,642,057 -0.12(-0.28%)
Jan 14, 2015 43.00 43.74 41.95 43.43 12,860,779 -0.18(-0.41%)
Jan 13, 2015 44.52 44.79 43.11 43.61 10,737,376 -0.54(-1.22%)
Jan 12, 2015 44.38 44.50 43.31 44.15 8,210,124 -0.26(-0.59%)
Jan 09, 2015 44.83 45.00 44.00 44.41 6,431,655 -0.07(-0.16%)
Jan 08, 2015 44.12 44.86 43.85 44.48 12,122,458 +1.08(+2.49%)
Jan 07, 2015 44.05 44.15 43.24 43.40 9,132,080 -0.07(-0.16%)
Jan 06, 2015 44.22 44.30 42.98 43.47 11,534,215 -0.71(-1.61%)
Jan 05, 2015 45.14 45.24 43.96 44.18 12,051,683 -1.41(-3.09%)
Jan 02, 2015 45.69 46.04 45.28 45.59 6,091,119 -0.02(-0.04%)
Dec 31, 2014 46.07 45.61 45.61 45.61 5,929,700 -0.46(-1.00%)
Dec 30, 2014 45.85 46.19 45.61 46.07 4,451,534 +0.07(+0.15%)
Dec 29, 2014 46.06 46.40 45.90 46.00 5,819,679 -0.48(-1.03%)
Dec 26, 2014 46.18 46.75 46.00 46.48 6,336,635 +0.47(+1.02%)
Dec 24, 2014 45.95 46.01 46.01 46.01 3,418,100 +0.03(+0.07%)
Dec 23, 2014 45.80 46.18 45.67 45.98 7,056,755 +0.21(+0.46%)
Dec 22, 2014 46.04 46.20 45.20 45.77 8,595,668 -0.07(-0.15%)
Dec 19, 2014 45.47 46.10 45.47 45.84 12,648,908 +0.36(+0.79%)
Dec 18, 2014 45.95 46.30 44.63 45.48 12,494,131 +0.93(+2.09%)
Dec 17, 2014 43.00 44.93 42.85 44.55 17,215,918 +1.84(+4.31%)
Dec 16, 2014 43.12 44.73 42.57 42.71 16,253,812 -0.74(-1.70%)
Dec 15, 2014 43.61 43.78 42.85 43.45 15,644,484 +0.10(+0.23%)
Dec 12, 2014 45.70 45.72 43.10 43.35 22,908,808 -2.66(-5.78%)
Dec 11, 2014 46.81 46.89 45.84 46.01 8,418,044 -0.33(-0.71%)
Dec 10, 2014 47.64 47.71 45.92 46.34 14,102,512 -1.84(-3.82%)
Dec 09, 2014 47.72 48.24 46.91 48.18 10,942,925 -0.20(-0.41%)
Dec 08, 2014 50.07 50.23 48.12 48.38 12,484,040 -1.78(-3.55%)
Dec 05, 2014 50.04 50.77 49.96 50.16 8,608,569 +0.39(+0.78%)
Dec 04, 2014 49.07 49.90 49.04 49.77 5,086,243 +0.35(+0.71%)
Dec 03, 2014 48.83 49.67 48.74 49.42 8,070,463 +0.61(+1.25%)
Dec 02, 2014 48.14 49.00 48.10 48.81 9,236,465 +0.69(+1.43%)
Dec 01, 2014 48.35 48.98 47.36 48.12 12,710,474 -0.55(-1.13%)
Nov 28, 2014 50.18 50.25 48.48 48.67 13,310,511 -3.09(-5.97%)
Nov 26, 2014 51.39 51.76 51.76 51.76 5,730,000 +0.37(+0.72%)
Nov 25, 2014 52.36 52.48 51.39 51.39 7,953,548 -0.87(-1.66%)
Nov 24, 2014 52.49 52.80 52.10 52.26 10,126,793 -0.58(-1.10%)
Nov 21, 2014 53.28 53.80 52.31 52.84 14,188,311 +1.36(+2.64%)
Nov 20, 2014 51.00 51.55 50.63 51.48 6,442,756 +0.00(+0.00%)
Nov 19, 2014 52.11 52.40 51.29 51.48 7,494,733 -0.59(-1.13%)
Nov 18, 2014 51.09 52.18 50.93 52.07 13,715,190 +0.95(+1.86%)
Nov 17, 2014 51.39 51.44 50.75 51.12 5,915,057 -0.25(-0.49%)
Nov 14, 2014 50.54 51.51 50.26 51.37 14,319,605 +1.41(+2.82%)
Nov 13, 2014 50.38 51.35 49.16 49.96 16,621,866 +0.06(+0.12%)
Nov 12, 2014 50.27 50.97 49.69 49.90 12,531,875 +0.38(+0.77%)
Nov 11, 2014 49.55 49.99 49.21 49.52 5,204,398 +0.04(+0.08%)
Nov 10, 2014 49.57 49.84 49.17 49.48 6,964,880 -0.02(-0.04%)
Nov 07, 2014 49.84 50.13 49.30 49.50 6,675,506 -0.31(-0.62%)
Nov 06, 2014 49.12 49.90 48.85 49.81 12,584,107 +0.65(+1.32%)
Nov 05, 2014 48.19 49.20 47.92 49.16 8,464,977 +1.58(+3.32%)
Nov 04, 2014 48.75 49.22 47.51 47.58 12,082,575 -1.55(-3.15%)
Nov 03, 2014 49.30 49.95 48.98 49.13 8,681,010 -0.27(-0.55%)
Oct 31, 2014 48.75 49.44 48.44 49.40 11,397,637 +1.15(+2.38%)
Oct 30, 2014 47.42 48.57 47.18 48.25 8,954,928 +0.87(+1.84%)
Oct 29, 2014 47.95 48.10 46.80 47.38 18,309,842 -0.60(-1.25%)
Oct 28, 2014 47.27 48.00 47.09 47.98 11,217,730 +1.49(+3.20%)
Oct 27, 2014 47.55 48.21 48.21 46.49 18,949,276 -1.72(-3.57%)
Oct 24, 2014 47.63 48.22 46.97 48.21 10,573,514 +0.53(+1.11%)
Oct 23, 2014 48.77 48.95 47.66 47.68 13,675,041 +0.07(+0.15%)
Oct 22, 2014 50.06 50.19 47.50 47.61 18,446,640 -0.60(-1.24%)
Oct 21, 2014 47.10 48.52 47.02 48.21 18,563,420 +1.70(+3.66%)
Oct 20, 2014 46.15 46.74 46.05 46.51 8,237,719 +0.46(+1.00%)
Oct 17, 2014 45.46 46.69 45.41 46.05 18,513,144 +1.29(+2.88%)
Oct 16, 2014 43.25 45.02 42.96 44.76 16,287,137 +0.67(+1.52%)
Oct 15, 2014 43.03 44.23 41.45 44.09 29,098,730 +0.16(+0.36%)
Oct 14, 2014 45.13 45.72 43.77 43.93 29,068,898 -0.96(-2.14%)
Oct 13, 2014 47.44 47.77 44.77 44.89 22,661,928 -2.68(-5.63%)
Oct 10, 2014 47.18 48.15 46.54 47.57 17,911,260 -0.66(-1.37%)
Oct 09, 2014 49.99 50.10 47.57 48.23 17,858,004 -1.77(-3.54%)
Oct 08, 2014 49.36 50.05 48.54 50.00 14,720,315 +0.50(+1.01%)
Oct 07, 2014 50.30 50.36 49.48 49.50 7,290,321 -1.00(-1.98%)
Oct 06, 2014 50.97 51.09 50.36 50.50 6,390,535 -0.12(-0.24%)
Oct 03, 2014 50.58 51.01 50.45 50.62 7,425,022 +0.20(+0.40%)
Oct 02, 2014 49.60 50.57 48.51 50.42 13,719,967 -0.03(-0.06%)
Oct 01, 2014 52.24 52.30 50.28 50.45 14,800,904 -1.99(-3.79%)
Sep 30, 2014 53.34 53.80 52.44 52.44 13,830,009 -0.98(-1.83%)
Sep 29, 2014 53.10 53.63 52.83 53.42 6,773,783 -0.15(-0.28%)
Sep 26, 2014 52.78 53.67 52.78 53.57 10,304,332 +0.44(+0.83%)
Sep 25, 2014 53.48 53.67 52.83 53.13 9,505,759 -0.39(-0.73%)
Sep 24, 2014 53.01 53.73 52.89 53.52 8,824,406 +0.73(+1.38%)
Sep 23, 2014 52.75 53.35 52.75 52.79 6,167,950 -0.07(-0.13%)
Sep 22, 2014 53.30 53.65 52.75 52.86 8,162,190 -0.63(-1.18%)
Sep 19, 2014 53.92 54.33 53.35 53.49 19,790,716 -0.10(-0.19%)
Sep 18, 2014 54.47 54.58 53.57 53.59 8,739,010 -0.56(-1.03%)
Sep 17, 2014 53.91 54.50 53.70 54.15 14,675,445 +0.67(+1.25%)
Sep 16, 2014 53.03 53.80 53.00 53.48 7,814,966 +0.44(+0.83%)
Sep 15, 2014 52.70 53.29 52.43 53.04 6,785,119 +0.37(+0.70%)
Sep 12, 2014 53.04 53.40 52.38 52.67 7,772,107 -0.21(-0.40%)
Sep 11, 2014 52.90 53.04 52.37 52.88 9,617,582 -0.48(-0.90%)
Sep 10, 2014 53.34 53.46 52.99 53.36 7,230,538 -0.10(-0.19%)
Sep 09, 2014 54.30 54.30 53.37 53.46 6,089,653 -0.85(-1.57%)
Sep 08, 2014 54.77 54.94 54.26 54.31 6,391,511 -0.49(-0.89%)
Sep 05, 2014 54.31 54.92 54.20 54.80 10,364,425 +0.51(+0.94%)
Sep 04, 2014 53.97 54.97 53.87 54.29 10,109,224 +0.39(+0.72%)
Sep 03, 2014 53.55 54.25 53.65 53.90 7,805,294 +0.35(+0.65%)
Sep 02, 2014 53.56 53.64 53.25 53.55 4,842,235 +0.00(+0.00%)
Aug 29, 2014 53.77 53.55 53.55 53.55 4,223,700 -0.09(-0.17%)
Aug 28, 2014 53.53 53.82 53.24 53.64 4,924,047 +0.00(+0.00%)
Aug 27, 2014 53.28 53.93 53.09 53.64 6,565,491 +0.54(+1.02%)
Aug 26, 2014 53.13 53.25 52.92 53.10 3,683,670 -0.03(-0.06%)
Aug 25, 2014 53.19 53.40 53.00 53.13 2,900,656 +0.02(+0.04%)
Aug 22, 2014 53.00 53.27 52.85 53.11 3,351,892 +0.04(+0.08%)
Aug 21, 2014 53.33 53.47 53.10 53.07 3,637,825 -0.23(-0.43%)
Aug 20, 2014 53.01 53.40 53.01 53.30 3,712,317 +0.22(+0.41%)
Aug 19, 2014 52.99 53.20 52.85 53.08 3,648,500 +0.20(+0.38%)
Aug 18, 2014 52.34 52.86 52.21 52.88 5,434,053 +0.86(+1.65%)
Aug 15, 2014 52.20 52.51 51.67 52.02 7,730,024 -0.11(-0.21%)
Aug 14, 2014 52.56 52.66 52.06 52.13 5,175,623 -0.37(-0.70%)
Aug 13, 2014 52.05 52.67 52.00 52.50 3,929,339 +0.70(+1.35%)
Aug 12, 2014 51.80 52.00 51.41 51.80 4,255,245 +0.00(+0.00%)
Aug 11, 2014 52.44 52.80 51.79 51.80 5,429,100 -0.48(-0.92%)
Aug 08, 2014 51.37 52.15 51.24 52.28 7,602,741 +0.96(+1.87%)
Aug 07, 2014 51.74 52.13 51.19 51.32 5,933,706 -0.17(-0.33%)
Aug 06, 2014 50.71 51.55 50.34 51.49 10,625,857 +0.39(+0.76%)
Aug 05, 2014 51.45 51.82 50.93 51.10 6,288,026 -0.58(-1.12%)
Aug 04, 2014 51.19 51.83 50.79 51.68 5,967,076 +0.71(+1.39%)
Aug 01, 2014 51.20 51.25 50.35 50.97 7,003,210 -0.10(-0.20%)
Jul 31, 2014 52.12 52.12 51.00 51.07 8,543,048 -1.41(-2.69%)
Jul 30, 2014 53.72 53.80 52.26 52.48 7,250,803 -0.97(-1.81%)
Jul 29, 2014 53.89 54.03 53.44 53.45 5,504,777 -0.25(-0.47%)
Jul 28, 2014 53.84 54.15 53.57 53.70 8,733,003 -0.01(-0.02%)
Jul 25, 2014 53.64 54.14 53.50 53.71 7,354,063 -0.13(-0.24%)
Jul 24, 2014 53.98 54.12 53.40 53.84 8,479,252 -0.05(-0.09%)
Jul 23, 2014 53.04 54.28 52.31 53.89 13,935,079 +1.59(+3.04%)
Jul 22, 2014 52.08 52.36 51.79 52.30 6,001,839 +0.44(+0.85%)
Jul 21, 2014 51.70 52.05 51.60 51.86 5,086,207 +0.17(+0.33%)
Jul 18, 2014 51.72 52.16 51.52 51.69 6,452,978 +0.04(+0.08%)
Jul 17, 2014 51.70 52.13 51.55 51.65 4,467,426 -0.42(-0.81%)
Jul 16, 2014 51.72 52.21 51.63 52.07 5,096,628 +0.53(+1.03%)
Jul 15, 2014 51.75 52.06 51.30 51.54 4,636,361 +0.04(+0.08%)
Jul 14, 2014 51.94 51.94 51.45 51.50 4,912,856 -0.10(-0.19%)
Jul 11, 2014 51.20 51.68 51.01 51.60 4,126,422 +0.48(+0.94%)
Jul 10, 2014 50.62 51.59 50.48 51.12 5,904,503 -0.08(-0.16%)
Jul 09, 2014 51.16 51.40 50.89 51.20 5,436,956 +0.21(+0.41%)
Jul 08, 2014 51.27 51.30 50.49 50.99 5,848,697 -0.24(-0.47%)
Jul 07, 2014 51.62 51.77 51.16 51.23 4,884,338 -0.82(-1.58%)
Jul 03, 2014 51.76 52.05 52.05 52.05 3,161,500 +0.53(+1.03%)
Jul 02, 2014 51.69 51.98 51.51 51.52 4,355,702 -0.02(-0.04%)
Jul 01, 2014 51.55 51.73 51.27 51.54 5,348,732 +0.08(+0.16%)
Jun 30, 2014 51.63 51.83 51.10 51.46 5,644,270 -0.15(-0.29%)
Jun 27, 2014 51.76 51.83 50.87 51.61 7,483,192 -0.51(-0.98%)
Jun 26, 2014 52.39 52.45 51.62 52.12 5,570,534 -0.49(-0.93%)
Jun 25, 2014 52.34 52.86 52.32 52.61 5,193,789 +0.29(+0.55%)
Jun 24, 2014 52.78 53.35 52.31 52.32 5,447,215 -0.57(-1.08%)
Jun 23, 2014 52.67 52.96 52.39 52.89 5,780,338 +0.42(+0.80%)
Jun 20, 2014 52.17 52.68 52.00 52.47 7,984,953 +0.40(+0.77%)
Jun 19, 2014 52.28 52.55 51.93 52.07 4,808,035 -0.45(-0.86%)
Jun 18, 2014 51.90 52.61 51.74 52.52 4,206,451 +0.52(+1.00%)
Jun 17, 2014 52.14 52.38 51.82 52.00 4,011,638 -0.30(-0.57%)
Jun 16, 2014 52.15 52.54 51.87 52.30 5,242,320 -0.10(-0.19%)
Jun 13, 2014 51.94 52.70 51.92 52.40 6,378,808 +0.40(+0.77%)
Jun 12, 2014 52.74 53.09 51.80 52.00 7,435,038 -0.86(-1.63%)
Jun 11, 2014 52.91 53.08 52.55 52.86 4,339,525 -0.29(-0.55%)
Jun 10, 2014 52.93 53.23 52.57 53.15 4,308,516 +0.02(+0.04%)
Jun 06, 2014 52.70 53.15 52.70 53.13 7,306,617 +0.51(+0.97%)
Jun 05, 2014 52.61 52.87 51.93 52.62 6,138,381 +0.14(+0.27%)
Jun 04, 2014 52.15 52.72 51.83 52.48 6,218,878 -0.13(-0.25%)
Jun 03, 2014 52.37 52.88 52.35 52.61 6,598,863 +0.10(+0.19%)
Jun 02, 2014 52.16 52.85 52.05 52.51 8,153,762 +0.39(+0.75%)
May 30, 2014 52.46 52.49 51.83 52.12 7,497,423 -0.35(-0.67%)
May 29, 2014 51.78 52.55 51.48 52.47 10,276,452 +0.70(+1.35%)
May 28, 2014 50.81 51.84 50.80 51.77 9,270,021 +0.84(+1.65%)
May 27, 2014 50.75 51.28 50.72 50.93 10,520,290 +0.25(+0.49%)
May 23, 2014 49.77 50.68 50.68 50.68 7,558,400 +0.76(+1.52%)
May 22, 2014 49.82 50.16 49.71 49.92 3,371,131 -0.02(-0.04%)
May 21, 2014 50.00 50.31 49.85 49.94 7,113,036 +0.20(+0.40%)
May 20, 2014 49.77 50.23 49.59 49.74 6,809,182 +0.40(+0.81%)
May 19, 2014 48.91 49.71 48.88 49.34 8,165,727 +0.36(+0.73%)
May 16, 2014 48.66 49.18 48.12 48.98 9,261,654 +0.37(+0.76%)
May 15, 2014 50.17 50.18 48.30 48.61 14,216,649 -1.59(-3.17%)
May 14, 2014 49.98 50.63 49.80 50.20 12,652,593 +0.15(+0.30%)
May 13, 2014 50.12 50.40 49.86 50.05 13,419,550 -0.07(-0.14%)
May 12, 2014 49.68 50.12 49.59 50.12 12,859,986 +0.85(+1.73%)
May 09, 2014 49.25 49.75 48.66 49.27 10,533,642 +0.06(+0.12%)
May 08, 2014 49.45 50.14 48.89 49.21 14,193,495 -0.31(-0.63%)
May 07, 2014 49.19 49.52 48.85 49.52 5,055,368 +0.41(+0.83%)
May 06, 2014 49.21 49.62 48.94 49.11 4,161,978 -0.25(-0.51%)
May 05, 2014 48.53 49.43 48.28 49.36 6,545,722 +0.67(+1.38%)
May 02, 2014 49.04 49.31 48.68 48.69 7,493,442 -0.02(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.