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 28, 2006 41.30 41.31 40.51 40.61 7,481,200 -0.79(-1.91%)
Apr 27, 2006 41.10 41.88 41.00 41.40 7,952,400 -0.20(-0.48%)
Apr 26, 2006 41.43 41.75 41.37 41.60 5,457,100 +0.40(+0.97%)
Apr 25, 2006 41.50 41.75 41.02 41.20 5,056,700 +0.03(+0.07%)
Apr 24, 2006 41.00 41.26 40.65 41.17 3,811,400 +0.06(+0.15%)
Apr 21, 2006 41.30 41.35 41.01 41.11 3,756,200 +0.20(+0.49%)
Apr 20, 2006 40.81 41.36 40.59 40.91 5,357,500 +0.35(+0.86%)
Apr 19, 2006 39.90 40.68 39.54 40.56 7,516,400 +0.71(+1.78%)
Apr 18, 2006 39.95 40.28 39.71 39.85 7,548,300 -0.03(-0.08%)
Apr 17, 2006 39.95 40.45 39.68 39.88 3,835,200 -0.13(-0.32%)
Apr 13, 2006 39.65 40.08 39.65 40.01 4,420,700 +0.36(+0.91%)
Apr 12, 2006 39.36 39.74 39.18 39.65 4,012,200 +0.18(+0.46%)
Apr 11, 2006 40.05 40.11 39.06 39.47 7,939,700 -0.43(-1.08%)
Apr 10, 2006 40.41 40.43 39.52 39.90 7,237,800 -0.26(-0.65%)
Apr 07, 2006 40.95 41.00 40.06 40.16 7,318,500 -0.67(-1.64%)
Apr 06, 2006 41.02 41.04 40.63 40.83 4,520,800 -0.14(-0.34%)
Apr 05, 2006 40.89 41.10 40.55 40.97 4,280,800 +0.25(+0.61%)
Apr 04, 2006 40.59 40.86 40.55 40.72 4,459,100 +0.08(+0.20%)
Apr 03, 2006 41.10 41.15 40.64 40.64 5,810,200 +0.04(+0.10%)
Mar 31, 2006 40.69 41.00 40.31 40.60 7,549,500 -0.50(-1.22%)
Mar 30, 2006 41.32 41.54 40.98 41.10 4,488,600 -0.09(-0.22%)
Mar 29, 2006 42.08 42.08 41.00 41.19 6,785,200 -0.49(-1.18%)
Mar 28, 2006 42.25 42.31 41.62 41.68 6,547,800 -0.55(-1.30%)
Mar 27, 2006 42.43 42.43 42.21 42.23 3,309,100 -0.02(-0.05%)
Mar 24, 2006 42.48 42.50 42.16 42.25 3,878,000 -0.22(-0.52%)
Mar 23, 2006 42.75 42.76 42.25 42.47 3,482,100 -0.29(-0.68%)
Mar 22, 2006 42.06 42.81 42.06 42.76 4,927,300 +0.13(+0.30%)
Mar 21, 2006 42.96 43.01 42.51 42.63 4,495,400 -0.48(-1.11%)
Mar 20, 2006 43.60 43.60 42.80 43.11 4,587,100 -0.57(-1.30%)
Mar 17, 2006 43.85 44.00 43.42 43.68 5,112,200 -0.17(-0.39%)
Mar 16, 2006 43.80 44.20 43.60 43.85 5,352,700 +0.22(+0.50%)
Mar 15, 2006 43.91 44.00 43.32 43.63 5,385,600 +0.50(+1.16%)
Mar 14, 2006 42.68 43.29 42.66 43.13 4,809,900 +0.54(+1.27%)
Mar 13, 2006 43.02 43.14 42.51 42.59 3,413,200 -0.20(-0.47%)
Mar 10, 2006 42.05 42.89 42.00 42.79 4,388,600 +0.22(+0.52%)
Mar 09, 2006 42.70 42.92 42.46 42.57 3,218,200 +0.00(+0.00%)
Mar 08, 2006 42.81 42.81 41.89 42.57 4,572,000 -0.23(-0.54%)
Mar 07, 2006 43.12 43.29 42.61 42.80 4,551,500 -0.29(-0.67%)
Mar 06, 2006 43.76 43.89 42.85 43.09 4,101,800 -0.58(-1.33%)
Mar 03, 2006 43.46 43.86 43.41 43.67 3,749,100 -0.02(-0.05%)
Mar 02, 2006 43.56 43.81 43.32 43.69 4,544,900 -0.27(-0.61%)
Mar 01, 2006 43.15 44.20 43.15 43.96 3,828,800 +0.93(+2.16%)
Feb 28, 2006 43.57 43.65 43.03 43.03 4,575,700 -0.54(-1.24%)
Feb 27, 2006 43.50 43.95 43.50 43.57 3,781,600 +0.14(+0.32%)
Feb 24, 2006 43.27 43.60 43.00 43.43 4,099,500 +0.14(+0.32%)
Feb 23, 2006 43.10 43.58 42.81 43.29 4,787,100 +0.11(+0.25%)
Feb 22, 2006 43.54 43.76 43.08 43.18 4,399,600 -0.32(-0.74%)
Feb 21, 2006 43.98 44.01 43.20 43.50 3,137,700 -0.30(-0.68%)
Feb 17, 2006 43.95 44.30 43.57 43.80 3,479,800 -0.18(-0.41%)
Feb 16, 2006 43.58 44.10 43.53 43.98 4,928,100 +0.57(+1.31%)
Feb 15, 2006 42.65 43.47 42.58 43.41 4,504,000 +0.59(+1.38%)
Feb 14, 2006 41.96 43.00 41.88 42.82 6,280,700 +0.74(+1.76%)
Feb 13, 2006 42.12 42.33 41.80 42.08 4,512,500 +0.07(+0.17%)
Feb 10, 2006 41.55 42.30 40.97 42.01 5,703,100 +0.61(+1.47%)
Feb 09, 2006 40.85 42.27 40.80 41.40 8,505,000 +0.73(+1.79%)
Feb 08, 2006 40.70 40.90 40.26 40.67 5,750,500 -0.08(-0.20%)
Feb 07, 2006 40.85 41.49 40.50 40.75 4,711,200 -0.29(-0.71%)
Feb 06, 2006 41.30 41.50 40.75 41.04 5,250,500 -0.26(-0.63%)
Feb 03, 2006 41.75 41.87 41.20 41.30 5,394,100 -0.57(-1.36%)
Feb 02, 2006 42.32 42.54 41.82 41.87 4,811,500 -0.45(-1.06%)
Feb 01, 2006 42.28 42.42 41.79 42.32 5,147,800 +0.02(+0.05%)
Jan 31, 2006 42.51 42.85 42.25 42.30 4,542,100 -0.18(-0.42%)
Jan 30, 2006 42.26 42.67 42.01 42.48 6,544,600 +0.30(+0.71%)
Jan 27, 2006 43.09 43.20 41.90 42.18 7,650,200 -0.90(-2.09%)
Jan 26, 2006 43.30 43.50 42.80 43.08 8,127,700 -0.23(-0.53%)
Jan 25, 2006 42.98 43.95 42.93 43.31 7,535,300 +0.77(+1.81%)
Jan 24, 2006 42.50 42.84 42.30 42.54 4,960,500 +0.11(+0.26%)
Jan 23, 2006 42.10 42.86 41.95 42.43 5,847,700 +0.56(+1.34%)
Jan 20, 2006 42.50 42.50 41.60 41.87 5,078,100 -0.63(-1.48%)
Jan 19, 2006 42.45 42.63 41.79 42.50 5,831,700 +0.22(+0.52%)
Jan 18, 2006 42.40 42.68 42.01 42.28 4,484,000 -0.33(-0.77%)
Jan 17, 2006 42.95 43.05 42.42 42.61 4,686,500 -0.56(-1.30%)
Jan 13, 2006 43.52 43.81 43.01 43.17 3,656,200 -0.19(-0.44%)
Jan 12, 2006 44.00 44.03 43.28 43.36 6,358,800 -0.79(-1.79%)
Jan 11, 2006 44.00 44.64 43.98 44.15 5,412,300 -0.43(-0.96%)
Jan 10, 2006 44.45 44.74 44.06 44.58 5,754,200 +0.03(+0.07%)
Jan 09, 2006 44.87 44.92 44.42 44.55 5,692,900 -0.38(-0.85%)
Jan 06, 2006 45.00 45.15 44.49 44.93 5,671,400 +0.36(+0.81%)
Jan 05, 2006 43.49 44.62 43.48 44.57 7,080,800 +1.14(+2.62%)
Jan 04, 2006 43.90 43.95 43.18 43.43 7,126,600 -0.50(-1.14%)
Jan 03, 2006 44.07 44.15 43.30 43.93 5,037,700 +0.11(+0.25%)
Dec 30, 2005 44.17 44.10 43.56 43.82 2,137,700 -0.35(-0.79%)
Dec 29, 2005 44.07 44.68 44.07 44.17 2,167,100 -0.05(-0.11%)
Dec 28, 2005 43.86 44.40 43.81 44.22 2,265,200 +0.02(+0.05%)
Dec 27, 2005 44.78 45.10 44.11 44.20 2,791,200 -0.40(-0.90%)
Dec 23, 2005 44.13 44.65 44.06 44.60 2,222,800 +0.49(+1.11%)
Dec 22, 2005 43.90 44.52 43.76 44.11 3,167,900 +0.39(+0.89%)
Dec 21, 2005 43.36 43.86 43.20 43.72 4,839,600 +0.47(+1.09%)
Dec 20, 2005 43.63 43.98 43.15 43.25 4,438,800 -0.38(-0.87%)
Dec 19, 2005 43.72 44.24 43.40 43.63 4,483,100 -0.09(-0.21%)
Dec 16, 2005 44.59 44.75 43.22 43.72 7,815,400 -0.86(-1.93%)
Dec 15, 2005 45.04 45.47 44.55 44.58 3,993,900 -0.45(-1.00%)
Dec 14, 2005 44.95 45.35 44.70 45.03 8,116,700 -0.07(-0.16%)
Dec 13, 2005 44.50 45.20 44.37 45.10 4,755,200 +0.36(+0.80%)
Dec 12, 2005 44.62 44.80 44.30 44.74 2,660,800 +0.11(+0.25%)
Dec 09, 2005 44.83 44.83 44.09 44.63 3,385,100 +0.03(+0.07%)
Dec 08, 2005 44.49 45.00 44.45 44.60 3,639,100 -0.13(-0.29%)
Dec 07, 2005 44.87 45.01 44.44 44.73 3,196,100 -0.29(-0.64%)
Dec 06, 2005 44.90 45.52 44.65 45.02 5,455,900 +0.67(+1.51%)
Dec 05, 2005 44.22 44.44 44.00 44.35 7,192,600 -0.19(-0.43%)
Dec 02, 2005 44.94 45.15 44.54 44.54 4,728,200 -0.40(-0.89%)
Dec 01, 2005 44.75 44.98 44.16 44.94 8,097,700 -0.31(-0.69%)
Nov 30, 2005 46.51 46.60 45.19 45.25 5,105,800 -0.99(-2.14%)
Nov 29, 2005 45.55 46.37 45.45 46.24 4,025,900 +0.68(+1.49%)
Nov 28, 2005 45.90 45.90 45.40 45.56 3,661,400 -0.29(-0.63%)
Nov 25, 2005 46.17 46.31 45.73 45.85 1,042,000 -0.01(-0.02%)
Nov 23, 2005 46.02 46.28 45.80 45.86 2,051,800 -0.38(-0.82%)
Nov 22, 2005 45.77 46.33 45.24 46.24 3,780,400 +0.58(+1.27%)
Nov 21, 2005 46.36 46.40 45.63 45.66 4,554,100 -0.69(-1.49%)
Nov 18, 2005 46.15 47.02 45.53 46.35 4,171,300 +0.55(+1.20%)
Nov 17, 2005 45.12 45.93 44.89 45.80 5,887,900 +0.94(+2.10%)
Nov 16, 2005 46.05 46.20 44.69 44.86 7,054,000 -1.39(-3.01%)
Nov 15, 2005 46.71 46.82 46.17 46.25 2,863,900 -0.35(-0.75%)
Nov 14, 2005 47.08 47.17 46.44 46.60 3,625,200 -0.60(-1.27%)
Nov 11, 2005 46.99 47.21 46.33 47.20 3,461,400 +0.31(+0.66%)
Nov 10, 2005 45.60 46.98 45.51 46.89 5,136,000 +1.36(+2.99%)
Nov 09, 2005 45.58 45.99 45.46 45.53 3,009,500 +0.03(+0.07%)
Nov 08, 2005 45.20 45.53 45.02 45.50 2,907,900 +0.14(+0.31%)
Nov 07, 2005 45.53 45.53 45.28 45.36 3,724,200 -0.17(-0.37%)
Nov 04, 2005 45.47 45.82 45.14 45.53 3,480,200 +0.29(+0.64%)
Nov 03, 2005 45.48 45.95 44.98 45.24 4,197,000 -0.09(-0.20%)
Nov 02, 2005 46.17 46.17 44.70 45.33 4,934,000 -0.06(-0.13%)
Nov 01, 2005 45.96 45.97 45.39 45.39 4,901,500 -0.47(-1.02%)
Oct 31, 2005 46.00 46.25 45.84 45.86 4,123,000 +0.02(+0.04%)
Oct 28, 2005 45.80 45.99 45.14 45.84 6,496,500 +0.64(+1.42%)
Oct 27, 2005 46.49 46.49 44.70 45.20 6,745,900 +0.35(+0.78%)
Oct 26, 2005 43.89 45.41 43.87 44.85 7,761,600 +0.96(+2.19%)
Oct 25, 2005 44.30 44.64 43.20 43.89 3,619,600 -0.41(-0.93%)
Oct 24, 2005 43.62 44.40 43.61 44.30 3,125,800 +0.90(+2.07%)
Oct 21, 2005 42.95 43.73 42.56 43.40 5,026,000 +0.85(+2.00%)
Oct 20, 2005 42.59 43.86 42.40 42.55 4,924,600 -0.04(-0.09%)
Oct 19, 2005 42.58 42.71 41.80 42.59 3,855,400 +0.02(+0.05%)
Oct 18, 2005 43.26 43.45 42.57 42.57 3,107,400 -0.64(-1.48%)
Oct 17, 2005 42.94 43.31 42.50 43.21 2,663,400 +0.19(+0.44%)
Oct 14, 2005 42.90 43.40 42.61 43.02 2,845,900 +0.50(+1.18%)
Oct 13, 2005 42.40 42.85 42.16 42.52 2,699,900 +0.12(+0.28%)
Oct 12, 2005 42.45 43.00 42.20 42.40 3,156,200 -0.05(-0.12%)
Oct 11, 2005 42.33 43.28 42.32 42.45 4,106,600 +0.20(+0.47%)
Oct 10, 2005 42.11 42.82 41.90 42.25 3,817,200 +0.24(+0.57%)
Oct 07, 2005 41.19 42.57 41.80 42.01 5,236,700 +0.82(+1.99%)
Oct 06, 2005 41.42 41.68 40.55 41.19 5,353,600 -0.15(-0.36%)
Oct 05, 2005 41.91 42.05 41.12 41.34 3,736,700 -0.67(-1.59%)
Oct 04, 2005 42.17 42.55 41.80 42.01 3,816,100 -0.16(-0.38%)
Oct 03, 2005 41.68 42.32 41.67 42.17 4,919,800 +0.50(+1.20%)
Sep 30, 2005 40.98 41.99 40.66 41.67 7,381,500 +0.70(+1.71%)
Sep 29, 2005 41.36 41.46 40.67 40.97 5,803,300 -0.47(-1.13%)
Sep 28, 2005 41.47 41.95 41.27 41.44 4,591,000 -0.20(-0.48%)
Sep 27, 2005 42.02 42.16 41.41 41.64 5,737,800 -0.37(-0.88%)
Sep 26, 2005 42.50 43.35 41.54 42.01 6,440,200 +0.23(+0.55%)
Sep 23, 2005 41.78 42.19 41.36 41.78 6,050,000 +0.38(+0.92%)
Sep 22, 2005 41.40 41.49 40.31 41.40 5,776,400 +0.77(+1.90%)
Sep 21, 2005 41.25 42.00 40.18 40.63 8,235,800 -1.63(-3.86%)
Sep 20, 2005 42.26 43.65 42.10 42.26 4,515,500 -0.88(-2.04%)
Sep 19, 2005 43.14 44.65 43.04 43.14 3,684,600 -0.67(-1.53%)
Sep 16, 2005 43.73 43.97 43.19 43.81 5,514,300 +0.29(+0.67%)
Sep 15, 2005 43.96 44.10 43.27 43.52 3,580,900 -0.72(-1.63%)
Sep 14, 2005 44.28 44.53 43.94 44.24 2,894,000 -0.01(-0.02%)
Sep 13, 2005 44.75 44.90 44.13 44.25 3,173,700 -0.72(-1.60%)
Sep 12, 2005 44.85 45.18 44.45 44.97 3,089,600 +0.09(+0.20%)
Sep 09, 2005 44.75 45.03 44.32 44.88 3,021,200 +0.21(+0.47%)
Sep 08, 2005 44.95 45.64 44.54 44.67 5,345,800 +0.07(+0.16%)
Sep 07, 2005 43.32 44.69 43.31 44.60 5,897,100 +1.41(+3.26%)
Sep 06, 2005 43.36 43.65 42.81 43.19 4,489,900 -0.02(-0.05%)
Sep 02, 2005 43.25 43.61 43.20 43.21 4,611,300 +0.16(+0.37%)
Sep 01, 2005 43.21 43.56 42.91 43.05 6,281,700 -0.15(-0.35%)
Aug 31, 2005 43.48 44.08 43.04 43.20 6,218,600 -0.41(-0.94%)
Aug 30, 2005 43.92 43.92 43.18 43.61 4,238,700 -0.53(-1.20%)
Aug 29, 2005 43.85 44.26 43.33 44.14 3,268,800 +0.30(+0.68%)
Aug 26, 2005 44.43 44.53 43.52 43.84 4,789,800 -0.84(-1.88%)
Aug 25, 2005 45.00 45.00 44.35 44.68 5,634,300 -0.96(-2.10%)
Aug 24, 2005 45.95 46.15 45.55 45.64 3,761,900 -0.46(-1.00%)
Aug 23, 2005 46.69 46.70 45.70 46.10 4,167,200 -0.67(-1.43%)
Aug 22, 2005 47.12 47.79 46.40 46.77 2,509,400 -0.31(-0.66%)
Aug 19, 2005 47.36 47.50 46.90 47.08 2,092,700 +0.08(+0.17%)
Aug 18, 2005 47.29 47.58 46.92 47.00 2,060,400 -0.49(-1.03%)
Aug 17, 2005 47.23 47.73 46.86 47.49 2,148,900 +0.17(+0.36%)
Aug 16, 2005 48.45 48.55 47.27 47.32 3,278,700 -1.09(-2.25%)
Aug 15, 2005 48.25 48.62 47.88 48.41 1,758,000 +0.06(+0.12%)
Aug 12, 2005 48.73 49.00 47.90 48.35 2,597,400 -0.79(-1.61%)
Aug 11, 2005 48.34 49.45 48.29 49.14 4,785,800 +1.00(+2.08%)
Aug 10, 2005 48.36 48.90 47.99 48.14 4,901,000 +0.00(+0.00%)
Aug 09, 2005 47.55 48.39 47.55 48.14 3,242,800 +0.57(+1.20%)
Aug 08, 2005 47.51 47.81 46.90 47.57 2,583,800 +0.35(+0.74%)
Aug 05, 2005 47.05 48.19 47.01 47.22 4,161,300 +0.06(+0.13%)
Aug 04, 2005 47.80 47.95 47.05 47.16 3,261,000 -0.81(-1.69%)
Aug 03, 2005 47.72 48.02 47.45 47.97 3,465,600 +0.01(+0.02%)
Aug 02, 2005 47.58 48.33 47.58 47.96 2,875,100 +0.38(+0.80%)
Aug 01, 2005 48.00 48.00 47.22 47.58 2,819,800 -0.37(-0.77%)
Jul 29, 2005 48.40 48.54 47.75 47.95 3,602,000 -0.48(-0.99%)
Jul 28, 2005 47.73 48.75 47.73 48.43 3,747,600 +0.82(+1.72%)
Jul 27, 2005 47.35 48.11 47.12 47.61 4,552,400 +0.59(+1.25%)
Jul 26, 2005 47.92 47.93 46.51 47.02 6,834,400 -0.89(-1.86%)
Jul 25, 2005 48.59 48.96 47.91 47.91 3,673,300 -0.69(-1.42%)
Jul 22, 2005 48.32 48.94 48.30 48.60 2,700,700 +0.18(+0.37%)
Jul 21, 2005 48.83 48.96 48.22 48.42 2,926,800 -0.41(-0.84%)
Jul 20, 2005 47.95 48.92 47.90 48.83 3,864,600 +0.75(+1.56%)
Jul 19, 2005 47.70 48.31 47.69 48.08 3,851,200 +0.91(+1.93%)
Jul 18, 2005 47.52 47.90 47.17 47.17 2,946,100 -0.35(-0.74%)
Jul 15, 2005 47.58 47.65 47.39 47.52 2,715,700 +0.17(+0.36%)
Jul 14, 2005 46.50 47.50 46.50 47.35 4,753,500 +0.96(+2.07%)
Jul 13, 2005 46.76 47.06 46.10 46.39 3,282,700 -0.22(-0.47%)
Jul 12, 2005 46.25 47.08 46.00 46.61 4,080,400 +0.22(+0.47%)
Jul 11, 2005 46.10 47.03 46.05 46.39 4,607,900 +0.64(+1.40%)
Jul 08, 2005 44.75 45.85 44.68 45.75 5,323,200 +1.18(+2.65%)
Jul 07, 2005 44.00 44.57 43.65 44.57 4,754,800 -0.01(-0.02%)
Jul 06, 2005 44.63 45.05 44.38 44.58 3,230,500 -0.06(-0.13%)
Jul 05, 2005 44.69 44.87 44.16 44.64 3,217,300 -0.05(-0.11%)
Jul 01, 2005 44.92 45.11 44.36 44.69 2,467,200 +0.16(+0.36%)
Jun 30, 2005 45.31 45.50 44.40 44.53 3,871,400 -0.67(-1.48%)
Jun 29, 2005 44.62 45.50 44.62 45.20 5,696,400 +0.59(+1.32%)
Jun 28, 2005 44.04 44.64 44.04 44.61 5,759,400 +0.73(+1.66%)
Jun 27, 2005 44.20 44.78 43.85 43.88 6,562,700 +0.21(+0.48%)
Jun 24, 2005 44.25 44.69 43.12 43.67 6,887,400 -0.76(-1.71%)
Jun 23, 2005 45.73 45.96 44.20 44.43 6,551,100 -0.94(-2.07%)
Jun 22, 2005 45.48 45.61 44.84 45.37 4,186,500 +0.15(+0.33%)
Jun 21, 2005 46.12 46.19 45.22 45.22 5,322,600 -0.89(-1.93%)
Jun 20, 2005 46.76 46.85 45.85 46.11 4,180,200 -0.99(-2.10%)
Jun 17, 2005 48.00 48.00 47.01 47.10 6,831,600 -0.72(-1.51%)
Jun 16, 2005 47.19 48.34 47.19 47.82 5,906,200 +0.80(+1.70%)
Jun 15, 2005 46.64 47.04 46.47 47.02 4,950,400 +0.58(+1.25%)
Jun 14, 2005 45.85 46.63 45.81 46.44 3,431,800 +0.62(+1.35%)
Jun 13, 2005 45.45 46.19 45.30 45.82 2,929,700 +0.41(+0.90%)
Jun 10, 2005 45.42 45.84 45.27 45.41 2,581,800 +0.21(+0.46%)
Jun 09, 2005 45.83 45.85 44.85 45.20 3,205,600 -0.33(-0.72%)
Jun 08, 2005 45.97 46.20 45.47 45.53 4,387,000 -0.07(-0.15%)
Jun 07, 2005 45.11 45.95 45.07 45.60 6,810,700 +0.57(+1.27%)
Jun 06, 2005 45.31 45.41 44.88 45.03 3,442,500 -0.27(-0.60%)
Jun 03, 2005 45.23 45.98 45.15 45.30 4,877,800 -0.18(-0.40%)
Jun 02, 2005 45.55 45.68 45.22 45.48 2,913,300 -0.56(-1.22%)
Jun 01, 2005 45.47 46.29 45.20 46.04 3,904,100 +0.75(+1.66%)
May 31, 2005 45.76 45.95 45.15 45.29 3,794,300 -0.59(-1.29%)
May 27, 2005 46.00 46.04 45.61 45.88 2,016,200 -0.12(-0.26%)
May 26, 2005 46.08 46.18 45.83 46.00 1,996,700 +0.17(+0.37%)
May 25, 2005 46.45 46.45 45.41 45.83 3,338,500 -0.61(-1.31%)
May 24, 2005 46.20 46.54 46.02 46.44 3,210,300 +0.19(+0.41%)
May 23, 2005 46.15 46.50 45.92 46.25 3,273,800 +0.29(+0.63%)
May 20, 2005 45.70 46.03 45.23 45.96 3,497,900 -0.46(-0.99%)
May 19, 2005 46.78 47.02 46.11 46.42 5,285,600 +0.33(+0.72%)
May 18, 2005 45.00 46.30 44.84 46.09 5,007,100 +1.10(+2.44%)
May 17, 2005 43.80 45.02 43.52 44.99 5,253,200 +1.06(+2.41%)
May 16, 2005 44.40 44.65 42.88 43.93 7,250,200 -1.14(-2.53%)
May 13, 2005 46.22 46.35 44.55 45.07 8,044,300 -1.08(-2.34%)
May 12, 2005 48.12 48.13 45.94 46.15 7,346,400 -1.74(-3.63%)
May 11, 2005 48.15 48.43 46.90 47.89 3,803,100 -0.16(-0.33%)
May 10, 2005 48.32 48.44 47.85 48.05 2,855,700 -0.68(-1.40%)
May 09, 2005 48.75 48.94 48.24 48.73 2,840,400 -0.09(-0.18%)
May 06, 2005 49.25 49.50 48.78 48.82 3,125,500 -0.19(-0.39%)
May 05, 2005 48.95 49.40 48.57 49.01 5,663,800 +0.16(+0.33%)
May 04, 2005 47.75 48.85 47.65 48.85 4,958,800 +1.43(+3.02%)
May 03, 2005 47.10 47.75 47.00 47.42 4,936,400 +0.40(+0.85%)
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.