Dow Chemical (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)