DD: Historical Prices for DU PONT E I DE NEM

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	32.66	33.14	32.29	32.88	7,202,000	32.88
8-Feb-10	32.71	33.10	32.10	32.19	5,661,500	32.19
5-Feb-10	32.49	33.17	32.03	32.73	9,651,600	32.73
4-Feb-10	33.09	33.32	32.50	32.52	9,348,400	32.52
3-Feb-10	33.78	34.10	33.26	33.49	4,706,300	33.49
2-Feb-10	33.61	34.04	33.00	33.63	8,264,000	33.63
1-Feb-10	33.12	33.69	32.92	33.66	7,030,500	33.66
29-Jan-10	32.45	33.28	32.40	32.61	10,722,700	32.61
28-Jan-10	33.02	33.20	31.93	32.32	7,780,900	32.32
27-Jan-10	32.78	33.23	32.25	32.86	7,409,200	32.86
26-Jan-10	32.54	33.74	32.54	32.80	10,332,300	32.80
25-Jan-10	33.00	33.44	32.54	32.82	7,036,700	32.82
22-Jan-10	33.00	33.68	32.25	32.50	8,179,600	32.50
21-Jan-10	34.51	34.65	33.10	33.15	9,021,700	33.15
20-Jan-10	34.71	34.85	34.03	34.52	6,107,500	34.52
19-Jan-10	33.94	34.88	33.92	34.84	5,674,800	34.84
15-Jan-10	34.01	34.27	33.80	34.01	6,684,900	34.01
14-Jan-10	34.36	34.46	33.90	34.09	4,373,400	34.09
13-Jan-10	34.09	34.50	33.96	34.30	5,206,700	34.30
12-Jan-10	34.00	34.49	33.67	34.00	6,302,600	34.00
11-Jan-10	34.31	34.48	34.05	34.26	5,599,500	34.26
8-Jan-10	34.28	34.33	33.83	33.94	5,511,300	33.94
7-Jan-10	33.89	34.42	33.76	34.39	5,224,900	34.39
6-Jan-10	33.85	34.30	33.72	34.04	7,189,600	34.04
5-Jan-10	34.35	34.45	33.54	33.93	8,742,800	33.93
4-Jan-10	33.98	34.74	33.97	34.26	5,714,800	34.26
31-Dec-09	33.80	34.01	33.65	33.67	4,334,500	33.67
30-Dec-09	33.76	34.15	33.58	34.05	4,141,200	34.05
29-Dec-09	33.56	34.04	33.56	33.88	4,827,800	33.88
28-Dec-09	33.42	33.73	33.40	33.70	3,813,800	33.70
24-Dec-09	33.00	33.54	33.00	33.42	2,252,500	33.42
23-Dec-09	32.81	33.09	32.55	33.06	3,889,900	33.06
22-Dec-09	32.30	32.75	32.26	32.70	5,589,600	32.70
21-Dec-09	31.91	32.58	31.90	32.15	5,021,600	32.15
18-Dec-09	32.21	32.36	31.65	31.87	8,861,200	31.87
17-Dec-09	32.40	32.50	31.95	32.01	5,727,500	32.01
16-Dec-09	32.51	32.90	32.34	32.66	5,216,000	32.66
15-Dec-09	32.69	33.11	32.06	32.19	6,289,600	32.19
14-Dec-09	32.54	32.86	32.32	32.70	5,661,100	32.70
11-Dec-09	32.14	32.33	31.71	32.23	6,675,500	32.23
10-Dec-09	31.80	32.09	31.60	31.91	7,720,500	31.91
9-Dec-09	31.70	31.79	31.02	31.59	10,750,700	31.59
8-Dec-09	32.31	32.34	31.53	31.63	8,220,700	31.63
7-Dec-09	32.20	32.73	32.12	32.40	9,268,900	32.40
4-Dec-09	34.30	34.50	32.02	32.34	25,644,100	32.34
3-Dec-09	35.38	35.62	34.77	34.83	4,649,200	34.83
2-Dec-09	35.15	35.45	35.09	35.38	5,498,100	35.38
1-Dec-09	35.04	35.35	34.96	35.10	5,032,000	35.10
30-Nov-09	34.47	34.65	34.01	34.58	5,132,900	34.58
27-Nov-09	34.06	34.85	33.99	34.40	2,594,600	34.40
25-Nov-09	34.79	35.31	34.68	35.15	3,949,300	35.15
24-Nov-09	34.75	35.14	34.45	34.67	5,049,500	34.67
23-Nov-09	34.79	35.27	34.60	34.76	4,990,700	34.76
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
* 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