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

Eastman Chemical (NY: EMN )

101.47 -2.07 (-2.00%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 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 (%)
Aug 30, 2019 54.85 55.58 54.50 54.69 1,633,270 +0.66(+1.22%)
Aug 29, 2019 53.36 54.66 53.17 54.03 1,107,474 +1.50(+2.85%)
Aug 28, 2019 51.44 52.90 51.22 52.53 793,404 +1.04(+2.01%)
Aug 27, 2019 52.53 52.66 51.36 51.49 1,069,200 -0.56(-1.08%)
Aug 26, 2019 52.65 52.80 51.79 52.05 859,779 +0.33(+0.63%)
Aug 23, 2019 53.71 53.89 51.48 51.73 1,306,353 -2.65(-4.88%)
Aug 22, 2019 55.16 55.55 54.21 54.38 833,112 -0.50(-0.91%)
Aug 21, 2019 55.35 55.35 54.59 54.88 1,087,192 +0.31(+0.57%)
Aug 20, 2019 55.17 55.36 54.15 54.57 1,451,611 -1.10(-1.97%)
Aug 19, 2019 55.84 56.55 55.53 55.67 1,260,081 +0.88(+1.60%)
Aug 16, 2019 54.12 55.06 53.94 54.79 1,158,015 +1.04(+1.93%)
Aug 15, 2019 53.88 54.10 53.07 53.75 2,025,187 +0.48(+0.90%)
Aug 14, 2019 54.75 54.76 53.14 53.27 1,425,692 -2.90(-5.17%)
Aug 13, 2019 54.89 57.58 54.34 56.18 1,643,323 +1.23(+2.24%)
Aug 12, 2019 56.24 56.24 54.94 54.95 870,818 -1.44(-2.55%)
Aug 09, 2019 56.71 56.98 56.05 56.39 1,274,677 -0.88(-1.53%)
Aug 08, 2019 57.15 57.72 57.05 57.27 1,443,451 +0.79(+1.39%)
Aug 07, 2019 56.02 56.64 55.22 56.48 2,006,183 -0.14(-0.25%)
Aug 06, 2019 57.52 57.55 56.01 56.62 1,456,131 -0.22(-0.38%)
Aug 05, 2019 57.93 57.93 56.21 56.84 1,731,274 -2.07(-3.52%)
Aug 02, 2019 60.05 60.31 58.48 58.91 2,056,289 -1.72(-2.84%)
Aug 01, 2019 62.81 63.23 60.26 60.64 1,724,882 -2.40(-3.81%)
Jul 31, 2019 64.00 64.53 62.50 63.04 1,630,403 -1.14(-1.77%)
Jul 30, 2019 63.62 64.44 63.08 64.18 2,007,766 -0.28(-0.43%)
Jul 29, 2019 64.63 65.26 64.00 64.45 1,156,747 -0.51(-0.79%)
Jul 26, 2019 66.09 66.86 62.98 64.96 2,372,927 -2.49(-3.70%)
Jul 25, 2019 67.95 68.38 66.82 67.46 1,329,043 -0.93(-1.36%)
Jul 24, 2019 67.62 68.58 67.20 68.38 1,013,776 +0.44(+0.64%)
Jul 23, 2019 66.43 68.32 66.43 67.95 1,168,220 +2.10(+3.19%)
Jul 22, 2019 65.89 66.42 65.58 65.85 727,919 +0.03(+0.04%)
Jul 19, 2019 65.31 66.27 65.27 65.82 712,762 +0.78(+1.20%)
Jul 18, 2019 64.70 65.61 64.70 65.05 681,663 -0.18(-0.27%)
Jul 17, 2019 65.56 65.69 64.65 65.22 938,170 -0.49(-0.75%)
Jul 16, 2019 65.05 66.78 64.83 65.72 1,369,241 +0.68(+1.04%)
Jul 15, 2019 64.82 65.05 63.69 65.04 787,085 +0.18(+0.27%)
Jul 12, 2019 63.38 65.30 63.34 64.86 1,071,833 +1.87(+2.96%)
Jul 11, 2019 62.03 63.06 61.99 63.00 820,530 +0.83(+1.33%)
Jul 10, 2019 62.80 63.05 62.00 62.17 769,390 -0.28(-0.44%)
Jul 09, 2019 62.86 63.15 61.67 62.44 1,130,055 -0.68(-1.07%)
Jul 08, 2019 64.73 65.09 62.85 63.12 1,621,610 -2.01(-3.08%)
Jul 05, 2019 64.44 65.16 64.23 65.13 524,979 +0.11(+0.17%)
Jul 03, 2019 64.95 65.20 64.42 65.02 504,300 -0.03(-0.04%)
Jul 02, 2019 66.38 66.38 64.69 65.05 1,181,422 -1.54(-2.31%)
Jul 01, 2019 65.81 66.72 65.51 66.59 1,684,903 +1.47(+2.26%)
Jun 28, 2019 64.66 65.34 64.40 65.11 1,803,482 +0.66(+1.03%)
Jun 27, 2019 63.98 64.76 63.98 64.45 915,184 +0.55(+0.86%)
Jun 26, 2019 64.10 64.49 63.51 63.90 1,256,164 +0.01(+0.01%)
Jun 25, 2019 63.52 64.24 62.96 63.89 1,495,966 +0.41(+0.65%)
Jun 24, 2019 63.82 64.26 63.41 63.48 948,491 -0.28(-0.43%)
Jun 21, 2019 63.31 64.18 62.53 63.76 2,409,025 +0.44(+0.70%)
Jun 20, 2019 62.93 63.41 62.62 63.31 1,431,899 +1.53(+2.48%)
Jun 19, 2019 62.01 62.30 61.37 61.78 1,494,892 -0.02(-0.03%)
Jun 18, 2019 60.80 62.54 60.71 61.80 1,190,057 +1.51(+2.50%)
Jun 17, 2019 60.24 61.24 59.77 60.29 956,572 -0.02(-0.03%)
Jun 14, 2019 60.90 61.18 60.24 60.31 1,218,617 -1.25(-2.02%)
Jun 13, 2019 60.76 61.59 60.64 61.56 1,095,130 +1.29(+2.15%)
Jun 12, 2019 60.35 60.55 59.89 60.26 706,707 -0.07(-0.12%)
Jun 11, 2019 60.73 61.62 60.18 60.34 1,093,916 +0.46(+0.78%)
Jun 10, 2019 59.34 60.47 59.34 59.87 1,597,056 +0.70(+1.18%)
Jun 07, 2019 59.67 59.74 58.80 59.18 1,423,675 -0.31(-0.52%)
Jun 06, 2019 59.33 59.88 58.60 59.48 1,598,293 +0.06(+0.10%)
Jun 05, 2019 59.28 59.49 57.77 59.43 1,870,021 +0.28(+0.48%)
Jun 04, 2019 56.96 59.14 56.72 59.14 2,494,603 +3.08(+5.49%)
Jun 03, 2019 54.04 56.13 53.92 56.07 2,227,098 +2.21(+4.10%)
May 31, 2019 55.04 55.16 53.79 53.86 1,453,086 -2.08(-3.72%)
May 30, 2019 56.24 57.03 55.76 55.94 977,502 -0.19(-0.34%)
May 29, 2019 55.76 56.24 55.16 56.13 1,351,599 -0.19(-0.34%)
May 28, 2019 57.42 57.72 56.21 56.32 1,302,262 -0.74(-1.29%)
May 24, 2019 57.39 57.63 56.60 57.06 869,200 +0.29(+0.51%)
May 23, 2019 57.72 57.82 56.52 56.77 1,239,229 -1.77(-3.02%)
May 22, 2019 59.14 59.33 58.46 58.54 938,580 -0.96(-1.62%)
May 21, 2019 58.50 59.65 58.50 59.50 1,318,760 +1.39(+2.38%)
May 20, 2019 58.62 59.18 58.04 58.11 1,040,777 -0.97(-1.64%)
May 17, 2019 59.27 59.76 58.86 59.09 1,135,709 -0.78(-1.30%)
May 16, 2019 60.51 60.63 59.74 59.86 1,545,188 -0.18(-0.30%)
May 15, 2019 59.92 60.91 59.61 60.05 1,774,911 -0.51(-0.84%)
May 14, 2019 60.29 61.12 60.29 60.55 1,817,432 +0.39(+0.65%)
May 13, 2019 61.52 61.62 59.49 60.16 1,380,872 -2.70(-4.30%)
May 10, 2019 62.78 63.18 61.58 62.87 1,240,577 +0.05(+0.08%)
May 09, 2019 62.49 62.93 61.67 62.82 933,571 -0.56(-0.88%)
May 08, 2019 63.09 63.77 62.73 63.37 1,213,143 -0.06(-0.09%)
May 07, 2019 63.21 63.48 62.61 63.43 1,434,022 -0.64(-1.00%)
May 06, 2019 64.29 64.56 63.37 64.07 1,427,434 -1.92(-2.92%)
May 03, 2019 64.84 66.05 64.78 66.00 1,474,060 +1.59(+2.47%)
May 02, 2019 64.88 65.88 63.70 64.40 1,672,418 -0.76(-1.17%)
May 01, 2019 65.51 65.90 64.88 65.17 1,492,515 -0.27(-0.42%)
Apr 30, 2019 66.58 66.78 64.73 65.44 1,368,419 -1.15(-1.73%)
Apr 29, 2019 66.29 66.96 65.85 66.59 1,207,784 +0.05(+0.07%)
Apr 26, 2019 65.95 67.17 63.42 66.54 2,644,364 -0.41(-0.62%)
Apr 25, 2019 67.84 67.84 66.88 66.96 1,645,188 -0.99(-1.45%)
Apr 24, 2019 69.22 69.22 67.94 67.95 971,344 -1.19(-1.73%)
Apr 23, 2019 68.94 69.47 68.21 69.14 1,736,273 +0.07(+0.10%)
Apr 22, 2019 69.57 69.91 69.06 69.07 896,892 -0.64(-0.92%)
Apr 18, 2019 69.47 69.77 68.66 69.71 1,153,067 +0.22(+0.32%)
Apr 17, 2019 70.50 71.50 69.42 69.49 1,302,158 -0.62(-0.89%)
Apr 16, 2019 69.69 70.22 69.15 70.11 1,167,522 +0.47(+0.68%)
Apr 15, 2019 70.07 70.48 69.33 69.64 964,202 +0.00(+0.00%)
Apr 12, 2019 68.74 69.79 68.37 69.64 2,194,154 +1.87(+2.75%)
Apr 11, 2019 67.85 68.45 67.57 67.77 1,283,734 +0.05(+0.07%)
Apr 10, 2019 67.60 68.06 66.89 67.72 768,324 +0.41(+0.62%)
Apr 09, 2019 67.38 67.69 66.63 67.31 868,556 -0.56(-0.83%)
Apr 08, 2019 68.34 68.65 67.73 67.87 1,608,408 -0.47(-0.69%)
Apr 05, 2019 68.03 68.57 67.90 68.34 1,491,899 +0.56(+0.82%)
Apr 04, 2019 67.11 67.92 67.03 67.79 1,271,679 +0.66(+0.99%)
Apr 03, 2019 66.23 67.98 65.84 67.12 2,233,879 +1.69(+2.59%)
Apr 02, 2019 65.27 66.16 64.71 65.43 1,575,216 +0.29(+0.45%)
Apr 01, 2019 63.58 65.24 63.43 65.14 1,345,101 +2.19(+3.48%)
Mar 29, 2019 63.16 63.51 62.52 62.95 2,122,072 -0.02(-0.04%)
Mar 28, 2019 62.39 63.08 62.30 62.98 934,377 +0.70(+1.12%)
Mar 27, 2019 62.15 62.64 61.57 62.28 1,528,356 +0.14(+0.23%)
Mar 26, 2019 62.23 62.74 61.65 62.14 1,132,690 +0.51(+0.82%)
Mar 25, 2019 62.25 62.63 61.42 61.63 1,532,087 -0.71(-1.13%)
Mar 22, 2019 64.98 64.98 62.26 62.34 1,824,825 -3.21(-4.90%)
Mar 21, 2019 65.06 66.27 65.06 65.55 1,434,663 +0.31(+0.47%)
Mar 20, 2019 65.10 65.72 64.52 65.24 1,248,479 +0.10(+0.15%)
Mar 19, 2019 65.78 66.31 64.86 65.14 1,421,728 +0.05(+0.08%)
Mar 18, 2019 65.28 65.28 63.27 65.09 1,724,385 -0.15(-0.23%)
Mar 15, 2019 65.90 66.58 65.06 65.24 3,002,965 -0.82(-1.24%)
Mar 14, 2019 67.27 67.36 65.70 66.06 1,452,985 -1.34(-1.98%)
Mar 13, 2019 67.22 68.09 66.83 67.40 1,196,877 +0.54(+0.81%)
Mar 12, 2019 66.86 67.54 66.72 66.85 1,177,513 +0.39(+0.58%)
Mar 11, 2019 65.44 66.68 65.35 66.47 960,338 +1.44(+2.22%)
Mar 08, 2019 65.15 65.61 64.52 65.03 1,402,596 -0.77(-1.18%)
Mar 07, 2019 67.72 67.84 64.74 65.80 1,809,199 -2.27(-3.34%)
Mar 06, 2019 67.84 68.67 67.42 68.07 1,287,752 +0.12(+0.18%)
Mar 05, 2019 68.30 68.39 67.36 67.95 1,171,151 -0.47(-0.69%)
Mar 04, 2019 68.60 68.95 67.22 68.42 1,117,218 -0.09(-0.13%)
Mar 01, 2019 68.62 69.54 68.07 68.51 1,002,028 +0.43(+0.63%)
Feb 28, 2019 68.92 68.92 67.54 68.08 1,533,310 -0.91(-1.32%)
Feb 27, 2019 68.94 69.37 68.37 69.00 794,370 +0.01(+0.01%)
Feb 26, 2019 69.48 69.75 68.97 68.99 627,402 -0.57(-0.82%)
Feb 25, 2019 69.78 70.11 69.09 69.55 706,266 +0.02(+0.04%)
Feb 22, 2019 69.25 70.02 69.03 69.53 1,174,134 +0.63(+0.91%)
Feb 21, 2019 69.76 70.08 68.62 68.90 981,917 -0.75(-1.08%)
Feb 20, 2019 68.24 70.08 68.09 69.65 1,235,795 +1.42(+2.09%)
Feb 19, 2019 67.45 68.72 67.18 68.23 1,346,547 +0.13(+0.19%)
Feb 15, 2019 68.07 68.44 67.60 68.10 1,279,802 +0.78(+1.16%)
Feb 14, 2019 66.48 67.60 66.38 67.32 1,542,314 +0.49(+0.74%)
Feb 13, 2019 67.61 67.68 66.52 66.82 1,636,401 -0.15(-0.22%)
Feb 12, 2019 65.99 67.27 65.99 66.97 1,379,416 +1.63(+2.49%)
Feb 11, 2019 65.24 65.43 64.72 65.34 1,104,654 +0.21(+0.33%)
Feb 08, 2019 64.48 65.39 63.81 65.13 1,277,009 +0.22(+0.34%)
Feb 07, 2019 66.26 66.36 64.13 64.90 1,476,392 -1.66(-2.50%)
Feb 06, 2019 66.28 67.02 65.96 66.57 1,546,978 -0.61(-0.91%)
Feb 05, 2019 67.64 68.11 66.92 67.18 1,880,869 -0.64(-0.95%)
Feb 04, 2019 67.38 68.16 66.63 67.82 2,130,602 +0.58(+0.87%)
Feb 01, 2019 65.31 68.10 64.97 67.23 2,862,036 +0.86(+1.29%)
Jan 31, 2019 66.80 67.26 65.45 66.38 2,182,375 -1.43(-2.11%)
Jan 30, 2019 67.22 68.37 66.51 67.81 1,461,488 +1.21(+1.82%)
Jan 29, 2019 66.48 67.28 66.28 66.60 1,367,115 -0.07(-0.10%)
Jan 28, 2019 66.05 66.79 65.83 66.67 1,191,496 +0.09(+0.14%)
Jan 25, 2019 65.24 66.73 64.96 66.57 1,433,204 +2.31(+3.59%)
Jan 24, 2019 63.77 64.57 63.77 64.27 1,297,959 +0.35(+0.54%)
Jan 23, 2019 65.07 65.31 63.66 63.92 1,473,365 -1.05(-1.61%)
Jan 22, 2019 66.36 66.51 64.50 64.97 1,402,239 -1.89(-2.82%)
Jan 18, 2019 65.74 67.37 65.36 66.85 2,190,009 +1.71(+2.63%)
Jan 17, 2019 63.60 65.32 63.40 65.14 1,903,643 +1.93(+3.05%)
Jan 16, 2019 62.15 63.30 62.15 63.22 1,387,221 +0.87(+1.40%)
Jan 15, 2019 62.73 62.98 61.89 62.34 1,015,580 -0.58(-0.93%)
Jan 14, 2019 62.80 63.27 62.44 62.93 1,408,412 -0.39(-0.61%)
Jan 11, 2019 62.49 63.47 62.39 63.31 972,028 +0.37(+0.59%)
Jan 10, 2019 62.58 63.43 62.40 62.94 1,478,174 +0.08(+0.13%)
Jan 09, 2019 62.11 63.21 61.96 62.86 1,309,325 +0.75(+1.21%)
Jan 08, 2019 62.19 62.56 61.41 62.11 2,047,026 +0.49(+0.80%)
Jan 07, 2019 61.45 62.26 60.68 61.62 2,599,379 +0.01(+0.01%)
Jan 04, 2019 59.93 62.01 59.75 61.61 1,213,365 +2.82(+4.80%)
Jan 03, 2019 60.00 60.19 58.69 58.79 1,465,869 -1.39(-2.31%)
Jan 02, 2019 59.33 61.41 59.19 60.18 1,929,949 -0.02(-0.03%)
Dec 31, 2018 59.76 60.51 59.33 60.19 881,542 +0.67(+1.12%)
Dec 28, 2018 60.07 60.39 59.21 59.53 940,084 -0.33(-0.55%)
Dec 27, 2018 57.42 59.86 57.16 59.86 1,293,813 +1.38(+2.37%)
Dec 26, 2018 55.98 58.49 55.49 58.47 1,103,934 +2.74(+4.92%)
Dec 24, 2018 56.74 57.54 55.71 55.73 619,678 -1.21(-2.13%)
Dec 21, 2018 57.39 59.02 56.88 56.94 3,751,958 -0.45(-0.79%)
Dec 20, 2018 57.90 59.29 56.71 57.39 1,909,671 -0.72(-1.25%)
Dec 19, 2018 59.01 60.11 57.81 58.12 1,501,569 -0.68(-1.16%)
Dec 18, 2018 58.52 60.06 58.44 58.80 2,081,572 +0.77(+1.33%)
Dec 17, 2018 58.70 59.81 57.71 58.03 2,276,487 -0.84(-1.43%)
Dec 14, 2018 58.26 59.20 57.90 58.87 3,138,960 +0.14(+0.24%)
Dec 13, 2018 59.41 60.22 58.34 58.73 2,445,096 -0.47(-0.80%)
Dec 12, 2018 60.32 60.93 59.10 59.20 3,061,125 -0.02(-0.03%)
Dec 11, 2018 61.00 61.73 59.08 59.22 1,563,987 -0.14(-0.23%)
Dec 10, 2018 59.25 60.00 58.21 59.36 1,849,006 -0.39(-0.66%)
Dec 07, 2018 62.16 63.27 59.65 59.75 2,094,861 -2.07(-3.34%)
Dec 06, 2018 62.12 62.15 60.44 61.81 2,189,531 -1.58(-2.50%)
Dec 04, 2018 65.73 65.96 63.33 63.40 1,515,126 -2.68(-4.05%)
Dec 03, 2018 66.18 67.74 65.32 66.07 1,967,484 +1.74(+2.70%)
Nov 30, 2018 64.12 65.12 63.97 64.34 1,602,111 -0.18(-0.28%)
Nov 29, 2018 64.30 65.16 64.07 64.52 878,518 -0.03(-0.05%)
Nov 28, 2018 63.80 64.56 62.74 64.55 1,324,471 +0.95(+1.49%)
Nov 27, 2018 64.25 64.56 62.78 63.60 1,376,633 -1.18(-1.81%)
Nov 26, 2018 63.78 64.80 63.67 64.78 2,274,226 +1.40(+2.22%)
Nov 23, 2018 64.73 64.97 63.32 63.37 1,151,628 -2.15(-3.29%)
Nov 21, 2018 65.53 65.53 65.53 0 +0.24(+0.38%)
Nov 20, 2018 65.67 66.01 64.47 65.28 1,218,599 -1.50(-2.25%)
Nov 19, 2018 67.77 68.14 66.48 66.78 1,163,930 -1.11(-1.64%)
Nov 16, 2018 67.43 68.17 66.96 67.89 922,405 +0.29(+0.43%)
Nov 15, 2018 66.37 67.98 66.15 67.60 1,103,528 +0.65(+0.98%)
Nov 14, 2018 66.32 67.33 65.90 66.95 1,939,465 +1.14(+1.74%)
Nov 13, 2018 66.49 67.40 65.68 65.80 1,253,533 -0.82(-1.24%)
Nov 12, 2018 67.80 67.95 66.50 66.63 1,049,816 -0.97(-1.44%)
Nov 09, 2018 67.71 68.18 66.90 67.60 1,605,051 -0.70(-1.03%)
Nov 08, 2018 68.18 68.92 67.85 68.30 1,168,233 -0.42(-0.62%)
Nov 07, 2018 68.19 68.82 67.23 68.73 1,436,025 +1.21(+1.79%)
Nov 06, 2018 67.09 67.66 66.79 67.52 1,482,236 +0.58(+0.87%)
Nov 05, 2018 67.76 67.95 66.09 66.94 1,557,947 -0.40(-0.59%)
Nov 02, 2018 67.10 67.94 66.68 67.34 2,115,566 +0.67(+1.00%)
Nov 01, 2018 65.25 66.72 64.46 66.67 1,778,372 +2.72(+4.25%)
Oct 31, 2018 65.24 65.48 63.84 63.95 2,431,362 -0.55(-0.85%)
Oct 30, 2018 62.35 64.79 62.03 64.50 2,272,961 +2.15(+3.44%)
Oct 29, 2018 64.70 65.05 61.58 62.35 2,320,834 -1.44(-2.25%)
Oct 26, 2018 60.36 64.72 60.36 63.79 3,476,081 +0.39(+0.62%)
Oct 25, 2018 62.87 64.13 61.88 63.40 2,023,017 +1.75(+2.83%)
Oct 24, 2018 64.40 64.40 61.54 61.65 2,253,127 -2.75(-4.27%)
Oct 23, 2018 63.70 64.73 63.14 64.40 2,022,788 -0.64(-0.99%)
Oct 22, 2018 66.25 66.69 64.65 65.05 1,151,859 -0.88(-1.34%)
Oct 19, 2018 66.98 67.55 65.70 65.93 1,627,594 -0.90(-1.34%)
Oct 18, 2018 67.79 68.81 66.41 66.83 1,556,188 -1.19(-1.75%)
Oct 17, 2018 68.32 68.69 67.61 68.02 1,309,911 -0.52(-0.76%)
Oct 16, 2018 67.63 68.60 67.45 68.54 1,561,934 +1.35(+2.00%)
Oct 15, 2018 67.33 68.13 67.05 67.19 2,430,871 -0.14(-0.21%)
Oct 12, 2018 68.36 68.87 66.84 67.33 2,206,349 +0.36(+0.54%)
Oct 11, 2018 68.36 69.61 66.93 66.97 2,629,494 -1.79(-2.60%)
Oct 10, 2018 71.01 71.14 68.73 68.76 3,429,065 -2.10(-2.96%)
Oct 09, 2018 73.78 73.79 70.71 70.86 3,115,519 -3.63(-4.88%)
Oct 08, 2018 74.38 75.21 74.29 74.49 1,725,207 +0.17(+0.23%)
Oct 05, 2018 77.57 77.57 73.92 74.32 3,084,772 -4.42(-5.62%)
Oct 04, 2018 79.42 79.42 78.15 78.74 1,524,462 -0.73(-0.91%)
Oct 03, 2018 79.84 80.30 79.42 79.47 1,187,999 +0.06(+0.07%)
Oct 02, 2018 79.19 79.97 78.95 79.41 675,195 +0.34(+0.43%)
Oct 01, 2018 78.72 79.39 78.72 79.07 593,205 +0.94(+1.20%)
Sep 28, 2018 78.69 78.70 78.04 78.13 1,101,765 -0.84(-1.06%)
Sep 27, 2018 79.92 79.92 78.69 78.97 890,685 -0.78(-0.98%)
Sep 26, 2018 80.32 80.78 79.61 79.75 921,525 -0.82(-1.02%)
Sep 25, 2018 81.09 81.16 80.27 80.58 817,738 -0.17(-0.21%)
Sep 24, 2018 81.53 82.03 80.20 80.75 935,242 -0.78(-0.95%)
Sep 21, 2018 81.76 81.88 81.02 81.53 1,643,398 +0.06(+0.07%)
Sep 20, 2018 81.30 82.04 80.79 81.47 1,032,127 +1.05(+1.31%)
Sep 19, 2018 79.76 80.67 79.36 80.42 1,116,314 +1.05(+1.33%)
Sep 18, 2018 80.04 80.20 78.78 79.36 1,128,283 -0.32(-0.40%)
Sep 17, 2018 79.46 80.02 79.46 79.68 883,272 +0.11(+0.14%)
Sep 14, 2018 79.20 79.84 78.91 79.57 1,246,576 +0.46(+0.58%)
Sep 13, 2018 78.33 79.24 78.03 79.11 1,101,294 +1.21(+1.55%)
Sep 12, 2018 77.88 78.86 77.44 77.90 1,078,342 +0.11(+0.14%)
Sep 11, 2018 78.10 78.47 77.52 77.80 1,791,698 -0.85(-1.08%)
Sep 10, 2018 79.18 79.66 78.62 78.65 1,056,753 -0.15(-0.19%)
Sep 07, 2018 78.65 79.25 77.98 78.79 1,055,609 -0.28(-0.36%)
Sep 06, 2018 79.32 79.84 78.57 79.08 959,021 -0.28(-0.36%)
Sep 05, 2018 78.41 80.04 78.09 79.36 1,689,840 +0.96(+1.22%)
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.