DD: Historical Prices for DU PONT E I DE NEM

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	34.42	34.73	34.22	34.51	5,891,800	34.51
19-Nov-09	35.12	35.12	34.17	34.60	5,314,200	34.60
18-Nov-09	35.26	35.35	34.75	35.25	5,077,100	35.25
17-Nov-09	34.32	35.33	34.28	35.29	6,111,200	35.29
16-Nov-09	34.60	35.19	34.48	34.94	6,350,400	34.94
13-Nov-09	33.93	34.47	33.91	34.31	6,277,500	34.31
12-Nov-09	34.14	34.45	33.75	33.87	7,883,400	33.87
11-Nov-09	34.03	34.32	33.80	34.11	4,872,700	34.11
10-Nov-09	33.92	33.97	33.20	33.76	8,208,400	33.76
10-Nov-09	$ 0.41 Dividend
9-Nov-09	33.72	34.65	33.56	34.61	6,878,600	34.20
6-Nov-09	33.05	33.71	32.77	33.38	4,876,200	32.98
5-Nov-09	32.47	33.43	32.46	33.38	6,504,900	32.98
4-Nov-09	32.85	33.15	32.09	32.19	7,987,100	31.81
3-Nov-09	31.75	32.94	31.65	32.55	7,693,900	32.16
2-Nov-09	31.89	32.99	31.64	32.27	8,434,200	31.89
30-Oct-09	32.87	32.87	31.44	31.82	10,436,400	31.44
29-Oct-09	32.30	33.01	32.30	32.97	7,604,700	32.58
28-Oct-09	32.60	33.08	32.00	32.09	9,903,500	31.71
27-Oct-09	32.39	33.18	32.36	32.68	10,274,300	32.29
26-Oct-09	33.25	34.10	32.32	32.42	9,267,100	32.04
23-Oct-09	34.03	34.09	33.00	33.23	7,265,600	32.84
22-Oct-09	33.39	34.20	33.18	34.05	7,141,400	33.65
21-Oct-09	34.18	34.81	33.30	33.44	8,142,800	33.04
20-Oct-09	34.89	34.90	33.52	33.87	7,867,900	33.47
19-Oct-09	34.12	34.70	34.08	34.62	6,348,800	34.21
16-Oct-09	34.36	34.46	34.01	34.10	6,504,400	33.70
15-Oct-09	34.34	34.61	34.04	34.57	5,007,000	34.16
14-Oct-09	33.92	34.62	33.92	34.56	7,401,900	34.15
13-Oct-09	32.93	33.48	32.68	33.34	4,430,800	32.95
12-Oct-09	33.25	33.47	32.87	33.06	4,014,500	32.67
9-Oct-09	32.51	33.13	32.34	32.95	5,254,500	32.56
8-Oct-09	32.22	32.81	32.02	32.60	5,865,600	32.21
7-Oct-09	31.80	32.15	31.61	31.78	4,751,000	31.40
6-Oct-09	32.00	32.66	31.42	31.89	7,881,500	31.51
5-Oct-09	30.69	31.50	30.39	31.36	5,406,600	30.99
2-Oct-09	30.27	30.82	30.06	30.54	6,780,400	30.18
1-Oct-09	31.93	32.19	30.58	30.60	8,817,700	30.24
30-Sep-09	32.64	32.81	31.74	32.14	8,255,700	31.76
29-Sep-09	32.79	33.20	32.50	32.52	4,136,900	32.13
28-Sep-09	31.94	32.95	31.94	32.68	4,488,800	32.29
25-Sep-09	32.21	32.40	31.55	31.74	6,281,300	31.36
24-Sep-09	33.20	33.42	32.13	32.27	7,097,300	31.89
23-Sep-09	33.57	34.16	33.10	33.13	6,159,000	32.74
22-Sep-09	34.08	34.59	33.50	33.70	6,833,100	33.30
21-Sep-09	33.33	34.09	32.87	33.78	5,959,800	33.38
18-Sep-09	33.88	33.94	33.37	33.74	7,122,700	33.34
17-Sep-09	33.84	34.50	33.50	33.69	7,297,500	33.29
16-Sep-09	33.30	34.21	33.28	33.90	8,037,400	33.50
15-Sep-09	32.36	33.32	32.08	33.15	8,066,300	32.76
14-Sep-09	31.74	32.28	31.38	32.28	7,957,300	31.90
11-Sep-09	32.16	32.39	31.63	31.81	6,988,900	31.43
10-Sep-09	31.10	32.09	30.75	32.09	6,801,400	31.71
9-Sep-09	31.28	31.60	30.75	31.36	9,103,000	30.99
8-Sep-09	31.92	32.24	31.63	31.83	6,058,600	31.45
4-Sep-09	31.61	31.80	30.92	31.71	5,345,900	31.33
3-Sep-09	31.26	31.63	30.96	31.63	6,028,500	31.26
2-Sep-09	31.00	31.33	30.53	31.06	5,631,200	30.69
1-Sep-09	31.80	32.60	30.91	31.05	9,548,900	30.68
31-Aug-09	32.16	32.33	31.67	31.93	6,772,600	31.55
28-Aug-09	32.64	32.95	32.10	32.56	6,544,700	32.17
27-Aug-09	32.38	32.70	31.48	32.33	5,841,500	31.95
26-Aug-09	32.18	32.90	31.97	32.38	4,666,900	32.00
25-Aug-09	32.53	33.19	32.26	32.40	5,317,200	32.02
24-Aug-09	32.90	33.19	32.20	32.33	4,601,100	31.95
21-Aug-09	32.10	33.00	31.99	32.71	7,761,900	32.32
20-Aug-09	31.90	32.03	31.54	31.94	4,801,300	31.56
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions