Church & Dwight Company (NY: CHD )

89.17 USD +1.83 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 10.52 10.55 10.46 10.48 937,200 -0.04(-0.40%)
Nov 29, 2006 10.43 10.55 10.43 10.52 771,600 +0.10(+0.94%)
Nov 28, 2006 10.41 10.44 10.36 10.42 850,000 +0.02(+0.19%)
Nov 27, 2006 10.51 10.51 10.39 10.40 817,600 -0.12(-1.16%)
Nov 24, 2006 10.50 10.55 10.49 10.53 220,800 -0.02(-0.17%)
Nov 22, 2006 10.52 10.56 10.49 10.54 1,844,400 +0.02(+0.14%)
Nov 21, 2006 10.53 10.55 10.49 10.53 790,800 +0.00(+0.02%)
Nov 20, 2006 10.68 10.71 10.51 10.53 1,308,400 -0.17(-1.64%)
Nov 17, 2006 10.69 10.70 10.58 10.70 840,000 +0.01(+0.12%)
Nov 16, 2006 10.63 10.69 10.61 10.69 591,600 +0.09(+0.87%)
Nov 15, 2006 10.56 10.61 10.56 10.60 836,800 +0.06(+0.52%)
Nov 14, 2006 10.43 10.54 10.40 10.54 1,025,600 +0.08(+0.81%)
Nov 13, 2006 10.46 10.49 10.42 10.46 536,400 +0.01(+0.12%)
Nov 10, 2006 10.43 10.50 10.40 10.44 731,600 +0.02(+0.14%)
Nov 09, 2006 10.48 10.48 10.30 10.43 966,400 -0.07(-0.67%)
Nov 08, 2006 10.45 10.50 10.38 10.50 872,400 +0.03(+0.31%)
Nov 07, 2006 10.56 10.74 10.39 10.46 2,167,200 +0.18(+1.77%)
Nov 06, 2006 10.19 10.44 10.19 10.28 708,000 +0.12(+1.18%)
Nov 03, 2006 10.13 10.20 10.11 10.16 816,000 +0.04(+0.40%)
Nov 02, 2006 10.06 10.15 10.03 10.12 631,200 -0.01(-0.15%)
Nov 01, 2006 10.16 10.22 10.10 10.14 806,000 -0.01(-0.05%)
Oct 31, 2006 10.16 10.18 10.07 10.14 1,420,000 -0.04(-0.39%)
Oct 30, 2006 10.14 10.21 10.11 10.18 700,400 -0.01(-0.07%)
Oct 27, 2006 10.15 10.25 10.10 10.19 568,000 +0.04(+0.37%)
Oct 26, 2006 10.10 10.16 10.07 10.15 732,400 +0.05(+0.49%)
Oct 25, 2006 10.05 10.14 10.05 10.10 769,600 +0.02(+0.20%)
Oct 24, 2006 10.07 10.09 10.02 10.08 1,066,400 -0.02(-0.20%)
Oct 23, 2006 10.03 10.12 9.988 10.10 1,120,400 +0.03(+0.35%)
Oct 20, 2006 9.947 10.12 9.928 10.07 1,858,000 +0.11(+1.08%)
Oct 19, 2006 9.922 9.960 9.800 9.960 830,000 +0.04(+0.40%)
Oct 18, 2006 9.840 9.992 9.805 9.920 2,006,400 +0.08(+0.79%)
Oct 17, 2006 9.727 9.877 9.690 9.842 1,827,200 +0.08(+0.85%)
Oct 16, 2006 9.825 9.825 9.748 9.760 582,400 -0.06(-0.66%)
Oct 13, 2006 9.840 9.920 9.775 9.825 474,400 -0.02(-0.20%)
Oct 12, 2006 9.780 9.845 9.738 9.845 997,600 +0.10(+1.00%)
Oct 11, 2006 9.822 9.857 9.715 9.748 1,397,200 -0.10(-1.04%)
Oct 10, 2006 9.800 9.887 9.775 9.850 880,400 +0.05(+0.56%)
Oct 09, 2006 9.748 9.822 9.695 9.795 411,600 +0.03(+0.31%)
Oct 06, 2006 9.875 9.882 9.748 9.765 732,800 -0.11(-1.11%)
Oct 05, 2006 9.850 9.915 9.850 9.875 745,600 +0.00(+0.00%)
Oct 04, 2006 9.762 9.912 9.762 9.875 590,000 +0.09(+0.89%)
Oct 03, 2006 9.750 9.865 9.750 9.787 558,000 +0.04(+0.41%)
Oct 02, 2006 9.775 9.863 9.735 9.748 608,800 -0.03(-0.31%)
Sep 29, 2006 9.845 9.883 9.773 9.777 983,600 -0.07(-0.71%)
Sep 28, 2006 9.865 9.880 9.805 9.848 707,200 +0.02(+0.18%)
Sep 27, 2006 9.662 9.900 9.662 9.830 1,546,000 +0.17(+1.76%)
Sep 26, 2006 9.680 9.775 9.645 9.660 422,000 -0.05(-0.54%)
Sep 25, 2006 9.635 9.732 9.585 9.713 1,109,600 +0.11(+1.12%)
Sep 22, 2006 9.645 9.675 9.572 9.605 381,600 -0.06(-0.67%)
Sep 21, 2006 9.682 9.693 9.650 9.670 897,600 +0.02(+0.18%)
Sep 20, 2006 9.640 9.665 9.592 9.652 479,200 +0.04(+0.47%)
Sep 19, 2006 9.527 9.625 9.512 9.607 836,800 +0.08(+0.89%)
Sep 18, 2006 9.598 9.602 9.500 9.523 682,800 -0.07(-0.78%)
Sep 15, 2006 9.602 9.617 9.570 9.598 713,600 +0.03(+0.31%)
Sep 14, 2006 9.562 9.575 9.515 9.568 595,200 -0.00(-0.03%)
Sep 13, 2006 9.725 9.740 9.550 9.570 1,045,200 -0.18(-1.82%)
Sep 12, 2006 9.723 9.765 9.713 9.748 674,800 +0.02(+0.23%)
Sep 11, 2006 9.680 9.745 9.678 9.725 698,000 +0.03(+0.26%)
Sep 08, 2006 9.745 9.748 9.685 9.700 522,800 -0.03(-0.28%)
Sep 07, 2006 9.660 9.745 9.610 9.727 1,606,800 +0.06(+0.67%)
Sep 06, 2006 9.637 9.678 9.625 9.662 804,400 +0.00(+0.03%)
Sep 05, 2006 9.625 9.675 9.617 9.660 574,800 +0.02(+0.23%)
Sep 01, 2006 9.633 9.658 9.610 9.637 382,000 +0.01(+0.13%)
Aug 31, 2006 9.475 9.625 9.450 9.625 864,000 +0.15(+1.61%)
Aug 30, 2006 9.498 9.543 9.438 9.473 706,800 -0.02(-0.18%)
Aug 29, 2006 9.425 9.495 9.375 9.490 598,400 +0.09(+0.90%)
Aug 28, 2006 9.363 9.425 9.363 9.405 481,600 +0.03(+0.32%)
Aug 25, 2006 9.352 9.408 9.338 9.375 998,800 -0.00(-0.03%)
Aug 24, 2006 9.345 9.383 9.312 9.377 1,354,400 +0.06(+0.64%)
Aug 23, 2006 9.395 9.447 9.287 9.318 1,121,200 -0.06(-0.61%)
Aug 22, 2006 9.345 9.377 9.315 9.375 912,400 +0.04(+0.46%)
Aug 21, 2006 9.360 9.365 9.318 9.332 1,133,200 -0.02(-0.24%)
Aug 18, 2006 9.387 9.428 9.320 9.355 1,243,200 -0.05(-0.51%)
Aug 17, 2006 9.425 9.440 9.390 9.402 602,400 -0.06(-0.61%)
Aug 16, 2006 9.550 9.560 9.447 9.460 769,200 -0.08(-0.86%)
Aug 15, 2006 9.422 9.553 9.415 9.543 852,800 +0.18(+1.95%)
Aug 14, 2006 9.375 9.410 9.345 9.360 616,000 +0.02(+0.19%)
Aug 11, 2006 9.438 9.450 9.275 9.342 638,800 -0.10(-1.01%)
Aug 10, 2006 9.385 9.467 9.363 9.438 865,600 +0.01(+0.11%)
Aug 09, 2006 9.325 9.508 9.325 9.428 2,140,800 +0.14(+1.51%)
Aug 08, 2006 9.420 9.422 9.248 9.287 2,421,200 -0.14(-1.46%)
Aug 07, 2006 9.300 9.425 9.280 9.425 698,800 +0.10(+1.05%)
Aug 04, 2006 9.375 9.383 9.285 9.328 942,000 -0.01(-0.11%)
Aug 03, 2006 9.182 9.338 9.182 9.338 870,800 +0.14(+1.55%)
Aug 02, 2006 9.130 9.212 9.130 9.195 975,600 +0.10(+1.04%)
Aug 01, 2006 9.110 9.120 9.057 9.100 668,400 -0.03(-0.27%)
Jul 31, 2006 9.127 9.127 9.045 9.125 1,092,400 -0.02(-0.25%)
Jul 28, 2006 9.075 9.178 9.075 9.148 670,400 +0.09(+0.94%)
Jul 27, 2006 9.133 9.232 9.045 9.062 638,000 -0.06(-0.71%)
Jul 26, 2006 9.150 9.150 9.050 9.127 688,800 -0.02(-0.22%)
Jul 25, 2006 9.130 9.182 9.068 9.148 703,200 +0.00(+0.00%)
Jul 24, 2006 9.025 9.152 9.025 9.148 985,200 +0.12(+1.30%)
Jul 21, 2006 9.025 9.050 9.008 9.030 824,800 -0.01(-0.06%)
Jul 20, 2006 9.090 9.095 8.900 9.035 976,800 -0.06(-0.69%)
Jul 19, 2006 8.925 9.107 8.925 9.098 1,092,000 +0.17(+1.90%)
Jul 18, 2006 8.900 8.930 8.828 8.928 1,493,600 +0.05(+0.53%)
Jul 17, 2006 8.815 8.915 8.807 8.880 1,636,800 +0.04(+0.51%)
Jul 14, 2006 8.930 8.930 8.787 8.835 1,471,600 -0.09(-1.01%)
Jul 13, 2006 8.975 8.975 8.860 8.925 1,804,400 -0.05(-0.56%)
Jul 12, 2006 9.000 9.035 8.932 8.975 2,680,000 -0.09(-0.99%)
Jul 11, 2006 9.037 9.072 8.998 9.065 1,153,200 -0.01(-0.08%)
Jul 10, 2006 9.065 9.178 9.047 9.072 637,600 +0.00(+0.00%)
Jul 07, 2006 9.012 9.137 9.005 9.072 1,233,600 +0.05(+0.55%)
Jul 06, 2006 8.938 9.055 8.938 9.023 528,000 +0.06(+0.67%)
Jul 05, 2006 9.105 9.143 8.957 8.963 787,200 -0.13(-1.46%)
Jul 03, 2006 9.100 9.105 9.027 9.095 175,200 -0.01(-0.11%)
Jun 30, 2006 9.012 9.145 9.002 9.105 1,922,800 +0.08(+0.83%)
Jun 29, 2006 8.925 9.030 8.918 9.030 688,400 +0.14(+1.57%)
Jun 28, 2006 8.887 8.905 8.850 8.890 1,154,800 +0.02(+0.17%)
Jun 27, 2006 8.893 8.915 8.852 8.875 1,374,800 -0.02(-0.20%)
Jun 26, 2006 8.840 8.895 8.818 8.893 620,000 +0.05(+0.54%)
Jun 23, 2006 8.787 8.902 8.750 8.845 690,800 +0.03(+0.37%)
Jun 22, 2006 8.768 8.835 8.752 8.812 1,025,200 -0.03(-0.37%)
Jun 21, 2006 8.783 8.890 8.762 8.845 912,400 +0.09(+1.00%)
Jun 20, 2006 8.797 8.820 8.742 8.758 972,000 -0.01(-0.14%)
Jun 19, 2006 8.735 8.825 8.682 8.770 1,371,600 +0.03(+0.34%)
Jun 16, 2006 8.842 8.883 8.725 8.740 1,756,400 -0.06(-0.74%)
Jun 15, 2006 8.810 8.825 8.688 8.805 1,102,000 +0.01(+0.14%)
Jun 14, 2006 8.902 8.935 8.695 8.793 1,044,000 -0.11(-1.24%)
Jun 13, 2006 8.885 8.995 8.840 8.902 1,800,400 -0.01(-0.06%)
Jun 12, 2006 8.982 8.995 8.893 8.908 840,400 -0.08(-0.86%)
Jun 09, 2006 9.040 9.055 8.985 8.985 532,000 -0.04(-0.42%)
Jun 08, 2006 9.000 9.068 8.930 9.023 1,058,000 +0.02(+0.22%)
Jun 07, 2006 8.925 9.092 8.918 9.002 1,058,400 +0.10(+1.09%)
Jun 06, 2006 8.905 8.947 8.873 8.905 474,800 -0.01(-0.06%)
Jun 05, 2006 8.988 9.037 8.850 8.910 822,800 -0.09(-1.00%)
Jun 02, 2006 9.062 9.092 8.925 9.000 1,112,400 -0.05(-0.61%)
Jun 01, 2006 9.037 9.120 9.012 9.055 1,461,200 +0.02(+0.19%)
May 31, 2006 9.055 9.133 8.960 9.037 1,136,000 +0.00(+0.00%)
May 30, 2006 9.165 9.172 9.037 9.037 305,600 -0.13(-1.39%)
May 26, 2006 9.162 9.213 9.092 9.165 622,800 +0.03(+0.38%)
May 25, 2006 9.175 9.193 9.098 9.130 853,600 +0.01(+0.11%)
May 24, 2006 9.113 9.130 9.050 9.120 2,067,600 +0.01(+0.08%)
May 23, 2006 9.075 9.215 9.047 9.113 2,076,400 +0.08(+0.91%)
May 22, 2006 9.055 9.170 9.018 9.030 1,459,600 -0.08(-0.85%)
May 19, 2006 9.182 9.207 9.062 9.107 1,866,800 -0.05(-0.55%)
May 18, 2006 9.220 9.270 9.155 9.158 1,334,000 -0.07(-0.79%)
May 17, 2006 9.295 9.352 9.223 9.230 1,449,200 -0.10(-1.07%)
May 16, 2006 9.275 9.408 9.238 9.330 1,982,000 +0.12(+1.28%)
May 15, 2006 9.162 9.250 9.125 9.213 946,400 +0.02(+0.16%)
May 12, 2006 9.322 9.357 9.195 9.197 1,353,200 -0.18(-1.89%)
May 11, 2006 9.393 9.460 9.357 9.375 985,600 -0.05(-0.50%)
May 10, 2006 9.430 9.553 9.408 9.422 1,309,200 -0.05(-0.55%)
May 09, 2006 9.475 9.635 9.400 9.475 3,088,400 +0.16(+1.72%)
May 08, 2006 9.220 9.350 9.182 9.315 1,112,400 +0.09(+1.03%)
May 05, 2006 9.062 9.232 9.035 9.220 803,600 +0.18(+1.96%)
May 04, 2006 9.037 9.140 9.037 9.043 802,800 +0.04(+0.47%)
May 03, 2006 8.902 9.037 8.785 9.000 1,104,800 +0.10(+1.10%)
May 02, 2006 8.850 8.915 8.822 8.902 1,447,200 +0.05(+0.56%)
May 01, 2006 9.150 9.160 8.852 8.852 1,331,200 -0.32(-3.44%)
Apr 28, 2006 9.115 9.178 9.082 9.168 558,400 +0.01(+0.08%)
Apr 27, 2006 9.050 9.188 9.035 9.160 667,600 +0.09(+0.94%)
Apr 26, 2006 9.062 9.117 9.045 9.075 716,400 +0.02(+0.25%)
Apr 25, 2006 9.015 9.062 8.992 9.053 1,221,200 +0.01(+0.08%)
Apr 24, 2006 9.075 9.110 9.000 9.045 587,600 -0.03(-0.33%)
Apr 21, 2006 9.238 9.252 9.025 9.075 1,568,000 -0.13(-1.39%)
Apr 20, 2006 9.140 9.203 9.133 9.203 584,400 +0.04(+0.44%)
Apr 19, 2006 9.012 9.162 9.008 9.162 1,078,800 +0.15(+1.64%)
Apr 18, 2006 8.990 9.020 8.963 9.015 1,412,400 +0.03(+0.31%)
Apr 17, 2006 8.932 8.990 8.920 8.988 524,800 +0.02(+0.22%)
Apr 13, 2006 9.012 9.040 8.930 8.967 400,800 -0.04(-0.50%)
Apr 12, 2006 8.943 9.015 8.943 9.012 708,400 +0.07(+0.78%)
Apr 11, 2006 8.852 8.955 8.840 8.943 1,037,200 +0.07(+0.76%)
Apr 10, 2006 8.938 8.940 8.838 8.875 1,000,800 -0.03(-0.28%)
Apr 07, 2006 9.000 9.025 8.852 8.900 664,800 -0.07(-0.75%)
Apr 06, 2006 9.088 9.088 8.887 8.967 820,800 -0.10(-1.05%)
Apr 05, 2006 9.137 9.143 8.988 9.062 554,800 -0.07(-0.74%)
Apr 04, 2006 9.100 9.182 9.045 9.130 933,600 -0.03(-0.33%)
Apr 03, 2006 9.245 9.270 9.160 9.160 1,158,800 -0.07(-0.76%)
Mar 31, 2006 9.363 9.373 9.207 9.230 1,464,000 -0.14(-1.47%)
Mar 30, 2006 9.350 9.373 9.303 9.367 698,800 +0.02(+0.19%)
Mar 29, 2006 9.300 9.400 9.277 9.350 961,600 +0.07(+0.75%)
Mar 28, 2006 9.307 9.342 9.250 9.280 713,200 -0.03(-0.30%)
Mar 27, 2006 9.377 9.418 9.290 9.307 564,400 -0.07(-0.75%)
Mar 24, 2006 9.342 9.377 9.300 9.377 411,200 +0.04(+0.40%)
Mar 23, 2006 9.300 9.373 9.287 9.340 665,200 +0.02(+0.16%)
Mar 22, 2006 9.232 9.348 9.182 9.325 914,400 +0.11(+1.22%)
Mar 21, 2006 9.200 9.295 9.165 9.213 831,200 -0.00(-0.05%)
Mar 20, 2006 9.225 9.312 9.170 9.217 722,800 -0.04(-0.43%)
Mar 17, 2006 9.250 9.293 9.225 9.258 1,216,400 +0.00(+0.03%)
Mar 16, 2006 9.162 9.287 9.137 9.255 1,774,000 +0.13(+1.42%)
Mar 15, 2006 9.068 9.143 9.055 9.125 869,200 +0.06(+0.72%)
Mar 14, 2006 9.040 9.072 8.975 9.060 1,066,000 +0.02(+0.25%)
Mar 13, 2006 9.090 9.125 9.030 9.037 1,114,400 -0.04(-0.50%)
Mar 10, 2006 9.037 9.125 9.002 9.082 1,023,200 +0.07(+0.83%)
Mar 09, 2006 8.865 9.072 8.825 9.008 2,132,000 +0.23(+2.68%)
Mar 08, 2006 8.725 8.830 8.697 8.773 618,800 +0.02(+0.23%)
Mar 07, 2006 8.732 8.795 8.695 8.752 831,200 +0.01(+0.17%)
Mar 06, 2006 8.790 8.790 8.700 8.738 868,000 +0.03(+0.37%)
Mar 03, 2006 8.762 8.805 8.697 8.705 659,600 -0.06(-0.66%)
Mar 02, 2006 8.613 8.795 8.598 8.762 1,041,200 +0.11(+1.27%)
Mar 01, 2006 8.678 8.738 8.625 8.652 1,885,600 +0.02(+0.23%)
Feb 28, 2006 8.643 8.693 8.565 8.633 1,515,200 -0.01(-0.12%)
Feb 27, 2006 8.810 8.810 8.625 8.643 2,318,800 -0.15(-1.71%)
Feb 24, 2006 8.643 8.793 8.625 8.793 1,369,600 +0.15(+1.74%)
Feb 23, 2006 8.720 8.765 8.623 8.643 1,092,800 -0.11(-1.23%)
Feb 22, 2006 8.699 8.760 8.685 8.750 862,800 +0.05(+0.60%)
Feb 21, 2006 8.662 8.697 8.585 8.697 2,158,000 +0.02(+0.26%)
Feb 17, 2006 8.592 8.675 8.565 8.675 1,508,000 +0.10(+1.14%)
Feb 16, 2006 8.377 8.592 8.350 8.578 1,856,800 +0.23(+2.76%)
Feb 15, 2006 8.325 8.400 8.293 8.348 2,020,400 +0.06(+0.69%)
Feb 14, 2006 8.310 8.372 8.287 8.290 1,014,400 -0.01(-0.15%)
Feb 13, 2006 8.312 8.360 8.280 8.303 581,200 -0.03(-0.39%)
Feb 10, 2006 8.300 8.390 8.260 8.335 1,025,200 +0.02(+0.18%)
Feb 09, 2006 8.373 8.422 8.312 8.320 952,400 -0.04(-0.42%)
Feb 08, 2006 8.502 8.550 8.265 8.355 2,624,800 +0.03(+0.36%)
Feb 07, 2006 8.820 8.820 8.238 8.325 5,230,400 -0.72(-7.96%)
Feb 06, 2006 9.037 9.100 9.000 9.045 849,600 +0.02(+0.19%)
Feb 03, 2006 9.050 9.178 9.012 9.027 911,600 -0.02(-0.22%)
Feb 02, 2006 9.090 9.133 9.045 9.047 980,400 -0.05(-0.60%)
Feb 01, 2006 9.193 9.193 9.045 9.102 2,324,400 -0.10(-1.06%)
Jan 31, 2006 8.787 9.295 8.787 9.200 3,929,600 +0.55(+6.33%)
Jan 30, 2006 8.725 8.738 8.617 8.652 816,000 -0.10(-1.09%)
Jan 27, 2006 8.750 8.838 8.725 8.748 1,459,600 +0.01(+0.11%)
Jan 26, 2006 8.662 8.750 8.633 8.738 1,854,800 +0.12(+1.45%)
Jan 25, 2006 8.510 8.652 8.477 8.613 1,830,800 +0.11(+1.32%)
Jan 24, 2006 8.505 8.530 8.425 8.500 1,095,600 +0.04(+0.53%)
Jan 23, 2006 8.387 8.525 8.312 8.455 959,200 +0.07(+0.80%)
Jan 20, 2006 8.492 8.510 8.387 8.387 956,000 -0.13(-1.53%)
Jan 19, 2006 8.300 8.523 8.300 8.518 1,173,200 +0.27(+3.21%)
Jan 18, 2006 8.190 8.275 8.190 8.252 673,200 +0.01(+0.15%)
Jan 17, 2006 8.238 8.275 8.175 8.240 642,800 -0.05(-0.60%)
Jan 13, 2006 8.275 8.393 8.258 8.290 598,800 +0.03(+0.39%)
Jan 12, 2006 8.363 8.363 8.238 8.258 798,800 -0.12(-1.40%)
Jan 11, 2006 8.332 8.393 8.315 8.375 709,200 +0.03(+0.36%)
Jan 10, 2006 8.287 8.352 8.250 8.345 1,186,400 +0.06(+0.66%)
Jan 09, 2006 8.275 8.315 8.260 8.290 702,000 -0.02(-0.27%)
Jan 06, 2006 8.332 8.360 8.280 8.312 673,600 -0.02(-0.21%)
Jan 05, 2006 8.395 8.412 8.322 8.330 729,200 -0.08(-0.95%)
Jan 04, 2006 8.395 8.453 8.367 8.410 844,000 +0.03(+0.39%)
Jan 03, 2006 8.283 8.390 8.203 8.377 1,637,600 +0.12(+1.45%)
Dec 30, 2005 8.238 8.297 8.180 8.258 752,400 -0.03(-0.39%)
Dec 29, 2005 8.338 8.357 8.242 8.290 530,400 -0.04(-0.51%)
Dec 28, 2005 8.217 8.350 8.217 8.332 464,000 +0.12(+1.40%)
Dec 27, 2005 8.328 8.377 8.217 8.217 582,800 -0.14(-1.65%)
Dec 23, 2005 8.303 8.363 8.277 8.355 512,000 +0.07(+0.88%)
Dec 22, 2005 8.310 8.338 8.225 8.283 575,200 -0.02(-0.27%)
Dec 21, 2005 8.225 8.305 8.215 8.305 1,015,200 +0.11(+1.37%)
Dec 20, 2005 8.245 8.287 8.182 8.193 781,200 -0.07(-0.82%)
Dec 19, 2005 8.188 8.280 8.172 8.260 2,398,000 +0.08(+1.04%)
Dec 16, 2005 8.287 8.340 8.170 8.175 1,360,800 -0.09(-1.15%)
Dec 15, 2005 8.352 8.377 8.235 8.270 1,161,600 -0.08(-0.99%)
Dec 14, 2005 8.470 8.470 8.300 8.352 1,356,800 -0.12(-1.39%)
Dec 13, 2005 8.207 8.488 8.200 8.470 1,528,000 +0.25(+3.04%)
Dec 12, 2005 8.217 8.273 8.195 8.220 1,184,800 +0.01(+0.06%)
Dec 09, 2005 8.330 8.363 8.162 8.215 1,151,600 -0.12(-1.47%)
Dec 08, 2005 8.342 8.397 8.305 8.338 870,800 -0.01(-0.09%)
Dec 07, 2005 8.402 8.418 8.297 8.345 1,168,000 -0.05(-0.65%)
Dec 06, 2005 8.425 8.443 8.380 8.400 1,242,000 +0.01(+0.09%)
Dec 05, 2005 8.357 8.405 8.322 8.393 1,251,600 +0.02(+0.21%)
Dec 02, 2005 8.320 8.375 8.245 8.375 883,600 +0.05(+0.66%)
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.