Church & Dwight Company (NY: CHD )

86.89 USD +0.11 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 20.45 20.64 20.33 20.62 1,367,536 +0.17(+0.84%)
Apr 28, 2011 19.80 20.52 19.80 20.45 1,833,864 +0.57(+2.84%)
Apr 27, 2011 19.75 19.90 19.62 19.88 1,617,332 +0.17(+0.85%)
Apr 26, 2011 19.54 19.80 19.53 19.71 1,461,548 +0.19(+0.99%)
Apr 25, 2011 19.80 19.80 19.52 19.52 1,323,660 -0.42(-2.09%)
Apr 21, 2011 19.99 20.08 19.86 19.94 608,628 +0.02(+0.10%)
Apr 20, 2011 19.93 20.02 19.90 19.92 866,860 +0.14(+0.70%)
Apr 19, 2011 19.91 19.96 19.62 19.78 1,424,308 -0.12(-0.59%)
Apr 18, 2011 20.08 20.10 19.80 19.90 1,176,452 -0.32(-1.56%)
Apr 15, 2011 19.99 20.26 19.96 20.21 1,225,380 +0.23(+1.14%)
Apr 14, 2011 19.97 20.04 19.92 19.99 657,220 -0.02(-0.09%)
Apr 13, 2011 20.03 20.07 19.92 20.00 1,474,368 +0.04(+0.18%)
Apr 12, 2011 19.79 20.10 19.78 19.97 1,060,228 +0.08(+0.39%)
Apr 11, 2011 19.75 19.95 19.75 19.89 1,167,732 +0.13(+0.68%)
Apr 08, 2011 19.87 19.96 19.65 19.76 1,108,212 -0.16(-0.79%)
Apr 07, 2011 20.04 20.10 19.88 19.92 669,976 -0.12(-0.60%)
Apr 06, 2011 19.89 20.06 19.79 20.04 1,022,552 +0.20(+1.00%)
Apr 05, 2011 19.99 20.01 19.79 19.84 1,395,336 -0.15(-0.76%)
Apr 04, 2011 20.00 20.04 19.86 19.99 1,782,404 +0.02(+0.11%)
Apr 01, 2011 19.87 19.97 19.86 19.97 2,465,264 +0.13(+0.67%)
Mar 31, 2011 19.99 19.99 19.81 19.83 2,872,692 -0.17(-0.83%)
Mar 30, 2011 20.18 20.29 20.00 20.00 2,453,036 -0.12(-0.61%)
Mar 29, 2011 19.95 20.14 19.86 20.12 1,130,576 +0.14(+0.69%)
Mar 28, 2011 19.82 20.04 19.78 19.99 1,421,012 +0.21(+1.06%)
Mar 25, 2011 19.74 19.86 19.68 19.77 1,448,364 +0.04(+0.18%)
Mar 24, 2011 19.75 19.79 19.67 19.74 1,610,072 +0.06(+0.30%)
Mar 23, 2011 19.84 19.93 19.66 19.68 2,208,668 -0.10(-0.51%)
Mar 22, 2011 20.10 20.16 19.75 19.78 1,361,088 -0.33(-1.63%)
Mar 21, 2011 19.99 20.12 19.95 20.11 1,836,668 +0.42(+2.11%)
Mar 18, 2011 19.58 19.71 19.54 19.69 2,063,328 +0.27(+1.39%)
Mar 17, 2011 19.39 19.49 19.34 19.42 1,421,920 +0.18(+0.92%)
Mar 16, 2011 19.16 19.37 19.08 19.25 2,137,408 +0.10(+0.52%)
Mar 15, 2011 19.06 19.29 19.05 19.14 1,921,304 -0.05(-0.27%)
Mar 14, 2011 19.17 19.26 19.03 19.20 867,404 -0.09(-0.48%)
Mar 11, 2011 19.23 19.34 19.15 19.29 788,704 +0.05(+0.29%)
Mar 10, 2011 19.30 19.37 19.17 19.24 1,398,320 -0.22(-1.14%)
Mar 09, 2011 19.42 19.49 19.38 19.46 1,947,896 -0.03(-0.14%)
Mar 08, 2011 19.21 19.51 19.20 19.49 2,113,824 +0.32(+1.64%)
Mar 07, 2011 19.12 19.25 18.99 19.17 2,022,492 +0.08(+0.39%)
Mar 04, 2011 18.99 19.10 18.91 19.09 1,304,916 +0.05(+0.28%)
Mar 03, 2011 18.76 19.08 18.70 19.04 1,394,776 +0.41(+2.23%)
Mar 02, 2011 18.71 18.74 18.60 18.63 1,827,652 -0.05(-0.29%)
Mar 01, 2011 18.95 19.00 18.67 18.68 2,726,908 -0.18(-0.94%)
Feb 28, 2011 18.67 18.95 18.58 18.86 2,443,568 +0.20(+1.07%)
Feb 25, 2011 18.35 18.66 18.26 18.66 2,148,692 +0.42(+2.30%)
Feb 24, 2011 18.46 18.47 18.23 18.24 2,770,456 -0.21(-1.11%)
Feb 23, 2011 18.45 18.50 18.40 18.45 2,879,544 +0.02(+0.11%)
Feb 22, 2011 18.45 18.45 18.32 18.42 1,313,088 -0.05(-0.26%)
Feb 18, 2011 18.45 18.50 18.41 18.47 1,228,896 +0.01(+0.07%)
Feb 17, 2011 18.25 18.48 18.19 18.46 2,458,716 +0.20(+1.08%)
Feb 16, 2011 18.11 18.30 18.08 18.26 1,435,276 +0.19(+1.04%)
Feb 15, 2011 17.98 18.27 17.93 18.08 2,619,060 -0.01(-0.04%)
Feb 14, 2011 18.23 18.23 18.01 18.08 2,040,496 -0.15(-0.81%)
Feb 11, 2011 17.75 18.32 17.73 18.23 1,943,656 +0.43(+2.44%)
Feb 10, 2011 17.91 18.00 17.72 17.80 1,583,408 -0.20(-1.14%)
Feb 09, 2011 17.87 18.03 17.72 18.00 2,016,176 +0.19(+1.05%)
Feb 08, 2011 17.17 17.93 16.91 17.81 4,793,108 +0.35(+2.02%)
Feb 07, 2011 17.25 17.49 17.20 17.46 1,250,904 +0.27(+1.59%)
Feb 04, 2011 17.19 17.26 17.17 17.19 913,452 +0.01(+0.07%)
Feb 03, 2011 17.15 17.24 17.13 17.17 1,387,388 +0.04(+0.20%)
Feb 02, 2011 17.30 17.32 17.07 17.14 845,988 -0.21(-1.22%)
Feb 01, 2011 17.23 17.46 17.23 17.35 1,137,080 +0.15(+0.87%)
Jan 31, 2011 17.29 17.30 17.16 17.20 851,872 -0.03(-0.19%)
Jan 28, 2011 17.34 17.45 17.08 17.24 1,023,436 -0.12(-0.68%)
Jan 27, 2011 17.71 17.71 17.26 17.35 1,839,164 -0.35(-2.00%)
Jan 26, 2011 17.84 17.94 17.66 17.71 747,720 -0.07(-0.39%)
Jan 25, 2011 17.65 17.85 17.58 17.78 996,472 +0.13(+0.72%)
Jan 24, 2011 17.48 17.67 17.45 17.65 854,120 +0.23(+1.29%)
Jan 21, 2011 17.61 17.61 17.30 17.42 1,212,508 -0.10(-0.54%)
Jan 20, 2011 17.50 17.65 17.43 17.52 1,021,396 -0.02(-0.13%)
Jan 19, 2011 17.53 17.64 17.52 17.54 961,684 -0.05(-0.28%)
Jan 18, 2011 17.48 17.59 17.40 17.59 1,574,644 +0.12(+0.70%)
Jan 14, 2011 17.41 17.48 17.40 17.47 1,405,272 +0.04(+0.24%)
Jan 13, 2011 17.60 17.62 17.36 17.43 1,570,432 -0.22(-1.25%)
Jan 12, 2011 17.76 18.12 17.62 17.65 2,584,132 +0.38(+2.17%)
Jan 11, 2011 17.30 17.38 17.26 17.27 913,740 -0.02(-0.09%)
Jan 10, 2011 17.17 17.30 17.11 17.29 1,346,144 +0.10(+0.58%)
Jan 07, 2011 17.29 17.29 17.11 17.19 984,008 -0.12(-0.71%)
Jan 06, 2011 17.36 17.40 17.25 17.31 1,959,224 -0.02(-0.14%)
Jan 05, 2011 17.30 17.40 17.28 17.33 986,896 +0.06(+0.33%)
Jan 04, 2011 17.32 17.37 17.25 17.28 1,326,112 -0.05(-0.32%)
Jan 03, 2011 17.28 17.36 17.15 17.33 2,042,580 +0.08(+0.45%)
Dec 31, 2010 17.46 17.49 17.25 17.25 1,224,868 -0.24(-1.36%)
Dec 30, 2010 17.54 17.56 17.48 17.49 393,088 -0.02(-0.14%)
Dec 29, 2010 17.56 17.59 17.44 17.52 666,068 -0.03(-0.19%)
Dec 28, 2010 17.54 17.57 17.49 17.55 696,172 +0.00(+0.01%)
Dec 27, 2010 17.61 17.62 17.53 17.55 619,204 -0.06(-0.33%)
Dec 23, 2010 17.67 17.75 17.59 17.61 670,552 -0.06(-0.34%)
Dec 22, 2010 17.42 17.75 17.39 17.67 1,753,368 +0.29(+1.64%)
Dec 21, 2010 17.37 17.45 17.27 17.38 2,150,772 +0.04(+0.20%)
Dec 20, 2010 17.29 17.41 17.17 17.34 1,260,032 +0.14(+0.81%)
Dec 17, 2010 17.01 17.25 16.94 17.20 1,867,428 +0.23(+1.35%)
Dec 16, 2010 16.97 16.99 16.80 16.98 1,720,416 -0.00(-0.01%)
Dec 15, 2010 16.95 17.05 16.92 16.98 1,606,008 +0.05(+0.31%)
Dec 14, 2010 16.80 16.92 16.77 16.92 2,186,416 +0.18(+1.06%)
Dec 13, 2010 16.79 16.84 16.72 16.75 1,415,164 -0.03(-0.18%)
Dec 10, 2010 16.80 16.86 16.74 16.78 1,473,512 +0.02(+0.10%)
Dec 09, 2010 17.00 17.00 16.71 16.76 1,667,336 -0.05(-0.31%)
Dec 08, 2010 16.79 16.95 16.79 16.81 1,546,660 +0.01(+0.06%)
Dec 07, 2010 16.89 17.04 16.78 16.80 2,998,896 -0.05(-0.28%)
Dec 06, 2010 16.58 16.86 16.56 16.85 2,535,512 +0.28(+1.71%)
Dec 03, 2010 16.49 16.59 16.45 16.57 1,384,424 +0.05(+0.32%)
Dec 02, 2010 16.44 16.55 16.44 16.51 1,272,672 +0.08(+0.50%)
Dec 01, 2010 16.41 16.46 16.36 16.43 1,557,948 +0.12(+0.74%)
Nov 30, 2010 16.25 16.35 16.24 16.31 2,176,408 -0.02(-0.11%)
Nov 29, 2010 16.26 16.36 16.19 16.33 1,608,772 +0.00(+0.02%)
Nov 26, 2010 16.34 16.47 16.25 16.33 520,136 -0.06(-0.35%)
Nov 24, 2010 16.36 16.39 16.39 16.39 940,036 +0.10(+0.64%)
Nov 23, 2010 16.37 16.42 16.19 16.28 1,365,624 -0.19(-1.18%)
Nov 22, 2010 16.32 16.50 16.25 16.48 1,054,300 +0.14(+0.84%)
Nov 19, 2010 16.35 16.38 16.19 16.34 1,057,816 -0.02(-0.11%)
Nov 18, 2010 16.17 16.39 16.08 16.36 1,852,504 +0.28(+1.73%)
Nov 17, 2010 16.07 16.16 16.00 16.08 1,177,976 +0.00(+0.00%)
Nov 16, 2010 16.32 16.33 16.04 16.08 1,382,120 -0.24(-1.44%)
Nov 15, 2010 16.46 16.50 16.31 16.31 1,390,996 -0.09(-0.58%)
Nov 12, 2010 16.26 16.47 16.20 16.41 2,248,336 +0.12(+0.75%)
Nov 11, 2010 16.36 16.36 16.24 16.29 1,556,412 -0.19(-1.14%)
Nov 10, 2010 16.27 16.48 16.20 16.47 2,944,872 +0.18(+1.09%)
Nov 09, 2010 16.37 16.43 16.19 16.30 4,374,500 -0.25(-1.50%)
Nov 08, 2010 16.50 16.56 16.31 16.54 1,614,388 +0.04(+0.24%)
Nov 05, 2010 16.50 16.57 16.45 16.50 1,191,344 -0.02(-0.14%)
Nov 04, 2010 16.64 16.67 16.49 16.52 1,245,920 +0.01(+0.06%)
Nov 03, 2010 16.50 16.55 16.39 16.51 1,350,284 +0.01(+0.05%)
Nov 02, 2010 16.56 16.63 16.38 16.51 2,333,932 -0.02(-0.14%)
Nov 01, 2010 16.53 16.63 16.46 16.53 1,277,504 +0.07(+0.41%)
Oct 29, 2010 16.57 16.59 16.45 16.46 2,413,024 -0.10(-0.62%)
Oct 28, 2010 16.77 16.80 16.55 16.57 1,601,168 -0.17(-1.05%)
Oct 27, 2010 16.77 16.81 16.62 16.74 1,326,372 -0.23(-1.37%)
Oct 25, 2010 17.06 17.11 16.92 16.97 952,612 -0.00(-0.01%)
Oct 22, 2010 17.05 17.05 16.92 16.98 1,028,164 -0.02(-0.13%)
Oct 21, 2010 17.11 17.17 16.91 17.00 1,363,196 -0.08(-0.48%)
Oct 20, 2010 17.11 17.19 17.04 17.08 1,574,544 +0.04(+0.23%)
Oct 19, 2010 17.14 17.23 16.96 17.04 2,145,496 -0.25(-1.45%)
Oct 18, 2010 17.37 17.45 17.27 17.29 1,688,572 -0.16(-0.90%)
Oct 15, 2010 17.49 17.54 17.43 17.45 1,566,256 -0.00(-0.03%)
Oct 14, 2010 17.45 17.50 17.40 17.45 876,328 +0.04(+0.22%)
Oct 13, 2010 17.43 17.49 17.35 17.42 1,120,060 +0.09(+0.49%)
Oct 12, 2010 17.30 17.41 17.25 17.33 1,655,924 -0.05(-0.26%)
Oct 11, 2010 17.43 17.45 17.36 17.38 1,180,708 -0.07(-0.42%)
Oct 08, 2010 17.45 17.49 17.09 17.45 1,693,808 +0.32(+1.85%)
Oct 07, 2010 17.10 17.15 16.98 17.13 1,401,912 +0.04(+0.23%)
Oct 06, 2010 17.06 17.10 16.96 17.09 2,034,324 -0.01(-0.06%)
Oct 05, 2010 16.97 17.12 16.86 17.10 2,913,428 +0.18(+1.06%)
Oct 04, 2010 16.32 16.95 16.26 16.92 3,898,468 +0.62(+3.77%)
Oct 01, 2010 16.30 16.32 16.11 16.30 2,027,596 +0.07(+0.43%)
Sep 30, 2010 16.23 16.37 16.23 16.24 28,800 -0.03(-0.21%)
Sep 29, 2010 16.24 16.36 16.15 16.27 2,062,300 +0.02(+0.11%)
Sep 28, 2010 16.26 16.33 16.08 16.25 1,572,328 -0.01(-0.08%)
Sep 27, 2010 16.12 16.36 16.04 16.26 1,771,580 +0.15(+0.95%)
Sep 24, 2010 16.05 16.15 15.95 16.11 2,653,596 +0.23(+1.45%)
Sep 23, 2010 15.94 16.07 15.86 15.88 1,221,296 -0.12(-0.75%)
Sep 22, 2010 16.03 16.18 15.99 16.00 1,341,284 -0.09(-0.54%)
Sep 21, 2010 16.16 16.18 16.06 16.09 1,158,456 -0.08(-0.46%)
Sep 20, 2010 16.17 16.25 16.09 16.17 1,111,988 +0.05(+0.33%)
Sep 17, 2010 16.11 16.25 16.11 16.11 1,569,780 -0.00(-0.02%)
Sep 15, 2010 15.95 16.15 15.90 16.11 1,044,720 +0.15(+0.97%)
Sep 14, 2010 16.00 16.05 15.94 15.96 1,258,932 -0.01(-0.08%)
Sep 13, 2010 15.98 16.04 15.91 15.97 1,233,784 +0.05(+0.35%)
Sep 10, 2010 15.85 15.93 15.75 15.92 1,213,772 +0.09(+0.55%)
Sep 09, 2010 15.96 15.96 15.78 15.83 1,318,072 +0.01(+0.06%)
Sep 08, 2010 15.52 15.86 15.52 15.82 2,041,440 +0.30(+1.97%)
Sep 07, 2010 15.71 15.71 15.49 15.52 1,049,208 -0.20(-1.24%)
Sep 03, 2010 15.75 15.76 15.63 15.71 1,714,852 +0.04(+0.24%)
Sep 02, 2010 15.55 15.69 15.47 15.67 1,933,792 +0.21(+1.34%)
Sep 01, 2010 15.43 15.47 15.35 15.46 1,552,784 +0.20(+1.29%)
Aug 31, 2010 15.26 15.41 15.12 15.27 7,200 +0.07(+0.44%)
Aug 30, 2010 15.36 15.44 15.20 15.20 1,175,788 -0.20(-1.30%)
Aug 27, 2010 15.40 15.62 15.28 15.40 1,946,516 +0.26(+1.70%)
Aug 26, 2010 15.08 15.17 15.01 15.14 1,311,940 +0.06(+0.38%)
Aug 25, 2010 15.02 15.14 14.95 15.09 1,731,264 -0.00(-0.03%)
Aug 24, 2010 14.96 15.19 14.86 15.09 2,158,608 +0.01(+0.08%)
Aug 23, 2010 15.24 15.29 15.07 15.08 4,030,828 -0.15(-0.99%)
Aug 20, 2010 15.31 15.36 15.17 15.23 2,595,416 -0.19(-1.25%)
Aug 19, 2010 15.52 15.56 15.36 15.42 326,948 -0.16(-1.01%)
Aug 18, 2010 15.59 15.65 15.51 15.58 1,328,360 -0.06(-0.38%)
Aug 17, 2010 15.60 15.73 15.52 15.64 789,692 +0.09(+0.56%)
Aug 16, 2010 15.39 15.58 15.29 15.55 1,199,808 +0.07(+0.42%)
Aug 13, 2010 15.48 15.58 15.42 15.48 1,509,624 -0.03(-0.19%)
Aug 12, 2010 15.41 15.55 15.00 15.52 1,929,912 +0.24(+1.55%)
Aug 11, 2010 15.51 15.54 15.28 15.28 1,356,364 -0.36(-2.30%)
Aug 10, 2010 15.65 15.75 15.60 15.64 1,766,780 -0.08(-0.49%)
Aug 09, 2010 15.59 15.72 15.54 15.71 1,840,424 +0.14(+0.88%)
Aug 06, 2010 15.58 15.58 15.29 15.58 2,419,084 -0.01(-0.06%)
Aug 05, 2010 15.97 15.97 15.38 15.59 5,640,472 -0.79(-4.85%)
Aug 04, 2010 16.29 16.46 16.17 16.38 4,170,652 +0.16(+0.99%)
Aug 03, 2010 16.50 16.54 16.09 16.22 5,652,100 -0.38(-2.30%)
Aug 02, 2010 16.75 16.75 16.45 16.61 2,346,104 +0.04(+0.23%)
Jul 30, 2010 16.57 16.68 16.42 16.57 1,230,792 -0.05(-0.32%)
Jul 29, 2010 16.85 16.85 16.43 16.62 1,358,160 -0.16(-0.97%)
Jul 28, 2010 16.92 16.96 16.71 16.78 736,364 -0.11(-0.65%)
Jul 27, 2010 16.88 16.95 16.82 16.89 174,616 +0.04(+0.27%)
Jul 26, 2010 16.59 16.89 16.59 16.85 1,382,264 +0.30(+1.78%)
Jul 23, 2010 16.40 16.55 16.34 16.55 2,103,540 +0.16(+0.96%)
Jul 22, 2010 16.50 16.54 16.32 16.39 1,730,536 -0.00(-0.03%)
Jul 21, 2010 16.77 16.77 16.36 16.40 3,088,436 -0.35(-2.06%)
Jul 20, 2010 16.35 16.75 16.30 16.75 1,757,064 +0.29(+1.79%)
Jul 19, 2010 16.25 16.46 16.20 16.45 1,549,240 +0.22(+1.36%)
Jul 16, 2010 16.23 16.49 16.21 16.23 970,980 -0.27(-1.64%)
Jul 15, 2010 16.42 16.51 16.35 16.50 1,205,268 +0.05(+0.30%)
Jul 14, 2010 16.36 16.45 16.27 16.45 1,338,980 +0.09(+0.55%)
Jul 13, 2010 16.28 16.44 16.26 16.36 1,400,692 +0.12(+0.72%)
Jul 12, 2010 16.11 16.25 16.09 16.24 860,608 +0.07(+0.43%)
Jul 09, 2010 16.17 16.22 16.02 16.17 1,574,068 +0.09(+0.56%)
Jul 08, 2010 15.91 16.09 15.90 16.08 2,795,912 +0.21(+1.32%)
Jul 07, 2010 15.74 15.92 15.71 15.87 1,839,088 +0.18(+1.16%)
Jul 06, 2010 15.74 15.85 15.54 15.69 6,984 +0.03(+0.21%)
Jul 02, 2010 15.66 15.72 15.63 15.66 1,790,468 -0.01(-0.06%)
Jul 01, 2010 15.66 15.69 15.49 15.67 2,314,836 -0.01(-0.06%)
Jun 30, 2010 15.78 15.88 15.65 15.68 1,060 -0.16(-0.99%)
Jun 29, 2010 16.15 16.18 15.78 15.84 2,972,208 -0.32(-1.97%)
Jun 25, 2010 16.15 16.36 16.09 16.15 1,719,200 -0.06(-0.37%)
Jun 24, 2010 16.27 16.31 16.18 16.21 1,540,672 -0.09(-0.55%)
Jun 23, 2010 16.36 16.42 16.24 16.30 1,795,060 -0.05(-0.32%)
Jun 22, 2010 16.69 16.70 16.36 16.36 1,889,296 -0.31(-1.86%)
Jun 21, 2010 16.74 16.81 16.63 16.67 1,594,640 +0.04(+0.21%)
Jun 18, 2010 16.63 16.91 16.60 16.63 2,794,272 -0.27(-1.60%)
Jun 17, 2010 16.87 16.96 16.78 16.90 1,499,620 +0.10(+0.58%)
Jun 16, 2010 17.03 17.08 16.76 16.80 2,995,172 -0.35(-2.03%)
Jun 15, 2010 17.05 17.19 17.05 17.15 1,641,068 +0.13(+0.78%)
Jun 14, 2010 17.20 17.21 17.00 17.02 2,502,916 -0.09(-0.51%)
Jun 11, 2010 16.81 17.12 16.70 17.11 2,662,720 +0.24(+1.41%)
Jun 10, 2010 16.83 16.94 16.82 16.87 2,370,888 +0.11(+0.67%)
Jun 09, 2010 16.69 16.83 16.55 16.75 2,114,704 +0.17(+1.04%)
Jun 08, 2010 16.35 16.59 16.23 16.58 3,298,752 +0.20(+1.22%)
Jun 07, 2010 16.25 16.50 16.25 16.38 1,937,936 +0.11(+0.69%)
Jun 04, 2010 16.27 16.64 16.23 16.27 2,343,168 -0.56(-3.30%)
Jun 03, 2010 16.79 16.88 16.71 16.83 2,675,244 +0.03(+0.18%)
Jun 02, 2010 16.54 16.80 16.49 16.80 2,312,608 +0.31(+1.85%)
Jun 01, 2010 16.41 16.57 16.29 16.49 1,894,468 +0.04(+0.23%)
May 28, 2010 16.45 16.61 16.33 16.45 1,705,696 +0.04(+0.24%)
May 27, 2010 16.57 16.57 16.20 16.41 2,312,848 +0.02(+0.11%)
May 26, 2010 16.25 16.52 16.10 16.39 2,451,084 +0.25(+1.55%)
May 25, 2010 16.44 16.44 15.95 16.14 3,309,400 -0.24(-1.45%)
May 24, 2010 16.23 16.50 16.19 16.38 2,075,600 +0.15(+0.96%)
May 21, 2010 16.14 16.39 16.12 16.23 1,915,004 +0.00(+0.02%)
May 20, 2010 16.30 16.40 16.22 16.23 2,375,696 -0.44(-2.63%)
May 19, 2010 16.63 16.75 16.51 16.66 1,553,120 +0.02(+0.15%)
May 18, 2010 16.88 16.94 16.61 16.64 1,570,748 -0.14(-0.86%)
May 17, 2010 16.40 16.84 16.40 16.78 3,142,056 +0.38(+2.33%)
May 14, 2010 16.40 16.70 16.32 16.40 2,206,700 -0.25(-1.50%)
May 13, 2010 16.47 16.98 16.47 16.65 3,127,628 -0.13(-0.79%)
May 12, 2010 16.78 16.95 16.57 16.78 3,195,836 +0.03(+0.18%)
May 11, 2010 16.87 17.00 16.71 16.75 6,560,360 -0.60(-3.44%)
May 10, 2010 17.24 17.41 17.16 17.35 2,745,228 +0.66(+3.94%)
May 07, 2010 17.00 17.03 16.57 16.69 3,972,252 -0.26(-1.50%)
May 06, 2010 17.32 17.34 16.45 16.95 3,442,536 -0.50(-2.87%)
May 05, 2010 17.37 17.47 17.25 17.45 1,899,576 +0.12(+0.69%)
May 04, 2010 17.22 17.34 17.14 17.33 1,538,632 +0.00(+0.03%)
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.