Church & Dwight Company (NY: CHD )

80.83 USD +0.87 (+1.09%)
Official Closing Price Updated: 4:21 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 8.325 8.375 8.275 8.305 1,694,800 +0.00(+0.06%)
Nov 29, 2005 8.150 8.307 8.160 8.300 1,447,200 +0.15(+1.84%)
Nov 28, 2005 8.262 8.262 8.150 8.150 1,333,600 -0.11(-1.30%)
Nov 25, 2005 8.213 8.297 8.210 8.258 389,200 +0.04(+0.46%)
Nov 23, 2005 8.260 8.260 8.180 8.220 1,257,200 -0.04(-0.48%)
Nov 22, 2005 8.325 8.325 8.235 8.260 1,800,400 -0.08(-0.99%)
Nov 21, 2005 8.325 8.350 8.295 8.342 1,011,600 -0.00(-0.03%)
Nov 18, 2005 8.412 8.412 8.290 8.345 1,120,000 -0.05(-0.60%)
Nov 17, 2005 8.342 8.400 8.238 8.395 2,704,400 +0.06(+0.69%)
Nov 16, 2005 8.250 8.340 8.207 8.338 3,628,000 +0.12(+1.49%)
Nov 15, 2005 8.473 8.475 8.195 8.215 2,902,400 -0.26(-3.04%)
Nov 14, 2005 8.648 8.648 8.438 8.473 1,540,400 -0.19(-2.19%)
Nov 11, 2005 8.720 8.723 8.655 8.662 442,800 -0.07(-0.80%)
Nov 10, 2005 8.637 8.732 8.547 8.732 1,436,000 +0.10(+1.10%)
Nov 09, 2005 8.648 8.700 8.595 8.637 1,222,800 -0.01(-0.09%)
Nov 08, 2005 9.000 9.000 8.505 8.645 2,826,800 -0.08(-0.92%)
Nov 07, 2005 8.770 8.803 8.668 8.725 1,188,000 -0.04(-0.48%)
Nov 04, 2005 8.725 8.783 8.640 8.768 1,157,200 +0.06(+0.75%)
Nov 03, 2005 8.630 8.703 8.402 8.703 2,978,800 +0.07(+0.84%)
Nov 02, 2005 8.682 8.725 8.627 8.630 789,200 -0.05(-0.55%)
Nov 01, 2005 8.750 8.752 8.637 8.678 534,000 -0.08(-0.97%)
Oct 31, 2005 8.785 8.870 8.735 8.762 1,294,800 +0.00(+0.03%)
Oct 28, 2005 8.595 8.760 8.562 8.760 1,037,200 +0.19(+2.19%)
Oct 27, 2005 8.713 8.755 8.555 8.572 575,200 -0.15(-1.72%)
Oct 26, 2005 8.800 8.857 8.707 8.723 605,200 -0.12(-1.41%)
Oct 25, 2005 8.800 8.908 8.775 8.848 569,200 +0.00(+0.00%)
Oct 24, 2005 8.773 8.895 8.748 8.848 846,000 +0.07(+0.77%)
Oct 21, 2005 8.783 8.835 8.738 8.780 700,400 +0.03(+0.31%)
Oct 20, 2005 8.828 8.828 8.690 8.752 987,600 -0.08(-0.85%)
Oct 19, 2005 8.652 8.835 8.598 8.828 690,400 +0.18(+2.05%)
Oct 18, 2005 8.750 8.750 8.570 8.650 684,400 -0.10(-1.14%)
Oct 17, 2005 8.650 8.750 8.617 8.750 753,200 +0.07(+0.86%)
Oct 14, 2005 8.648 8.725 8.613 8.675 1,148,400 +0.03(+0.32%)
Oct 13, 2005 8.707 8.715 8.602 8.648 933,200 -0.06(-0.66%)
Oct 12, 2005 8.738 8.787 8.525 8.705 1,599,200 -0.08(-0.94%)
Oct 11, 2005 8.820 8.932 8.760 8.787 1,123,200 -0.07(-0.79%)
Oct 10, 2005 9.098 9.098 8.803 8.857 922,000 -0.00(-0.03%)
Oct 07, 2005 8.885 8.967 8.812 8.860 1,143,200 -0.03(-0.31%)
Oct 06, 2005 8.738 8.887 8.662 8.887 1,226,400 +0.16(+1.83%)
Oct 05, 2005 9.012 9.043 8.727 8.727 1,699,200 -0.31(-3.46%)
Oct 04, 2005 9.057 9.075 8.960 9.040 1,412,400 -0.04(-0.44%)
Oct 03, 2005 9.235 9.252 9.050 9.080 1,258,800 -0.15(-1.68%)
Sep 30, 2005 9.092 9.235 9.025 9.235 888,000 +0.14(+1.60%)
Sep 29, 2005 9.170 9.170 8.845 9.090 1,317,600 -0.08(-0.87%)
Sep 28, 2005 9.250 9.322 9.143 9.170 492,000 -0.07(-0.73%)
Sep 27, 2005 9.137 9.330 9.123 9.238 859,600 +0.16(+1.79%)
Sep 26, 2005 9.195 9.258 8.977 9.075 1,017,200 -0.12(-1.31%)
Sep 23, 2005 9.195 9.287 9.090 9.195 1,506,400 -0.09(-0.97%)
Sep 22, 2005 9.170 9.287 9.072 9.285 1,276,800 +0.03(+0.30%)
Sep 21, 2005 9.725 9.725 9.180 9.258 2,196,000 -0.50(-5.15%)
Sep 20, 2005 9.735 9.812 9.678 9.760 1,509,200 +0.09(+0.93%)
Sep 19, 2005 9.720 9.730 9.560 9.670 683,200 -0.04(-0.46%)
Sep 16, 2005 9.640 9.748 9.640 9.715 1,355,200 +0.09(+0.96%)
Sep 15, 2005 9.530 9.637 9.455 9.623 716,800 +0.06(+0.63%)
Sep 14, 2005 9.738 9.905 9.545 9.562 1,793,200 -0.08(-0.86%)
Sep 13, 2005 9.738 9.750 9.598 9.645 902,000 -0.08(-0.85%)
Sep 12, 2005 9.568 9.752 9.488 9.727 814,000 +0.15(+1.59%)
Sep 09, 2005 9.412 9.600 9.412 9.575 649,600 +0.11(+1.16%)
Sep 08, 2005 9.533 9.625 9.450 9.465 596,400 -0.10(-0.99%)
Sep 07, 2005 9.575 9.592 9.470 9.560 658,800 -0.01(-0.08%)
Sep 06, 2005 9.488 9.588 9.488 9.568 644,400 +0.11(+1.11%)
Sep 02, 2005 9.510 9.525 9.430 9.463 545,600 -0.04(-0.39%)
Sep 01, 2005 9.537 9.537 9.447 9.500 948,800 -0.04(-0.42%)
Aug 31, 2005 9.500 9.540 9.438 9.540 957,600 +0.04(+0.42%)
Aug 30, 2005 9.518 9.518 9.400 9.500 964,400 -0.01(-0.11%)
Aug 29, 2005 9.438 9.510 9.367 9.510 555,200 +0.03(+0.29%)
Aug 26, 2005 9.568 9.555 9.445 9.482 478,800 -0.08(-0.86%)
Aug 25, 2005 9.582 9.588 9.533 9.565 477,600 -0.02(-0.18%)
Aug 24, 2005 9.658 9.690 9.518 9.582 569,600 -0.06(-0.65%)
Aug 23, 2005 9.637 9.750 9.625 9.645 909,200 -0.03(-0.34%)
Aug 22, 2005 9.575 9.680 9.537 9.678 1,014,000 +0.12(+1.26%)
Aug 19, 2005 9.495 9.568 9.377 9.557 764,000 +0.05(+0.53%)
Aug 18, 2005 9.395 9.562 9.360 9.508 950,400 +0.11(+1.20%)
Aug 17, 2005 9.443 9.490 9.355 9.395 499,200 -0.05(-0.50%)
Aug 16, 2005 9.467 9.490 9.385 9.443 507,200 -0.02(-0.21%)
Aug 15, 2005 9.400 9.490 9.377 9.463 600,000 +0.04(+0.42%)
Aug 12, 2005 9.425 9.482 9.312 9.422 776,400 -0.04(-0.40%)
Aug 11, 2005 9.438 9.610 9.405 9.460 1,300,800 +0.05(+0.50%)
Aug 10, 2005 9.572 9.580 9.325 9.412 1,660,400 -0.16(-1.70%)
Aug 09, 2005 9.438 9.595 9.350 9.575 5,132,800 +0.53(+5.83%)
Aug 08, 2005 9.182 9.258 9.045 9.047 1,130,800 -0.12(-1.26%)
Aug 05, 2005 9.117 9.195 9.043 9.162 633,600 +0.02(+0.22%)
Aug 04, 2005 9.345 9.350 9.140 9.143 535,600 -0.20(-2.09%)
Aug 03, 2005 9.277 9.363 9.265 9.338 424,000 +0.04(+0.48%)
Aug 02, 2005 9.283 9.300 9.148 9.293 1,070,400 -0.03(-0.30%)
Aug 01, 2005 9.387 9.432 9.285 9.320 750,800 -0.07(-0.72%)
Jul 29, 2005 9.525 9.527 9.348 9.387 2,128,000 -0.18(-1.91%)
Jul 28, 2005 9.488 9.578 9.473 9.570 840,800 +0.12(+1.27%)
Jul 27, 2005 9.463 9.480 9.425 9.450 756,800 +0.01(+0.11%)
Jul 26, 2005 9.348 9.445 9.342 9.440 1,278,800 +0.11(+1.15%)
Jul 25, 2005 9.295 9.345 9.238 9.332 523,600 +0.02(+0.19%)
Jul 22, 2005 9.193 9.315 9.180 9.315 740,400 +0.14(+1.50%)
Jul 21, 2005 9.188 9.250 9.143 9.178 744,000 +0.00(+0.00%)
Jul 20, 2005 9.125 9.190 9.125 9.178 759,200 +0.00(+0.03%)
Jul 19, 2005 9.250 9.250 9.162 9.175 808,400 -0.02(-0.27%)
Jul 18, 2005 9.245 9.275 9.110 9.200 890,400 -0.03(-0.30%)
Jul 15, 2005 9.303 9.318 9.215 9.227 658,400 -0.08(-0.89%)
Jul 14, 2005 9.307 9.338 9.260 9.310 793,200 +0.03(+0.35%)
Jul 13, 2005 9.338 9.338 9.248 9.277 728,000 -0.04(-0.40%)
Jul 12, 2005 9.152 9.345 9.142 9.315 990,400 +0.08(+0.92%)
Jul 11, 2005 9.193 9.262 9.152 9.230 533,600 +0.02(+0.16%)
Jul 08, 2005 9.115 9.235 9.014 9.215 872,000 +0.12(+1.38%)
Jul 07, 2005 9.000 9.123 8.943 9.090 756,000 +0.07(+0.83%)
Jul 06, 2005 9.095 9.120 8.998 9.015 662,400 -0.08(-0.88%)
Jul 05, 2005 9.050 9.102 9.025 9.095 624,400 +0.04(+0.47%)
Jul 01, 2005 9.080 9.100 9.012 9.053 406,400 +0.00(+0.03%)
Jun 30, 2005 9.095 9.120 9.037 9.050 876,000 -0.05(-0.52%)
Jun 29, 2005 9.125 9.182 9.078 9.098 762,000 -0.01(-0.11%)
Jun 28, 2005 9.033 9.135 9.008 9.107 956,400 +0.07(+0.83%)
Jun 27, 2005 9.320 9.348 8.977 9.033 1,980,000 -0.26(-2.85%)
Jun 24, 2005 9.422 9.428 9.170 9.297 1,327,600 -0.11(-1.14%)
Jun 23, 2005 9.625 9.640 9.350 9.405 2,215,600 -0.17(-1.78%)
Jun 22, 2005 9.310 9.672 9.152 9.575 7,411,200 +0.50(+5.51%)
Jun 21, 2005 8.807 9.075 8.688 9.075 3,304,400 +0.27(+3.04%)
Jun 20, 2005 8.855 8.875 8.770 8.807 391,600 -0.10(-1.07%)
Jun 17, 2005 8.932 8.932 8.825 8.902 850,800 -0.03(-0.34%)
Jun 16, 2005 8.852 8.950 8.825 8.932 660,800 +0.08(+0.88%)
Jun 15, 2005 8.832 8.875 8.745 8.855 570,400 +0.04(+0.40%)
Jun 14, 2005 8.860 8.887 8.760 8.820 400,400 -0.04(-0.45%)
Jun 13, 2005 8.775 8.860 8.742 8.860 657,600 +0.07(+0.80%)
Jun 10, 2005 8.790 8.855 8.750 8.790 710,800 +0.04(+0.49%)
Jun 09, 2005 8.773 8.773 8.682 8.748 1,035,600 -0.00(-0.03%)
Jun 08, 2005 8.852 8.883 8.732 8.750 1,244,000 -0.05(-0.60%)
Jun 07, 2005 8.905 8.955 8.783 8.803 1,585,600 -0.10(-1.15%)
Jun 06, 2005 8.895 8.945 8.840 8.905 573,600 +0.00(+0.03%)
Jun 03, 2005 8.960 8.975 8.875 8.902 932,000 -0.08(-0.92%)
Jun 02, 2005 8.998 9.057 8.955 8.985 731,600 -0.01(-0.11%)
Jun 01, 2005 8.995 9.082 8.967 8.995 716,400 -0.04(-0.50%)
May 31, 2005 9.012 9.078 8.998 9.040 473,600 +0.01(+0.08%)
May 27, 2005 9.105 9.105 9.018 9.033 486,800 -0.05(-0.52%)
May 26, 2005 9.075 9.120 9.050 9.080 959,600 +0.05(+0.61%)
May 25, 2005 9.100 9.102 8.980 9.025 1,447,600 -0.04(-0.47%)
May 24, 2005 9.010 9.075 8.935 9.068 1,254,000 +0.06(+0.69%)
May 23, 2005 8.912 9.025 8.893 9.005 1,556,000 +0.14(+1.58%)
May 20, 2005 8.912 8.918 8.780 8.865 934,400 -0.02(-0.25%)
May 19, 2005 8.932 8.932 8.857 8.887 734,400 -0.04(-0.50%)
May 18, 2005 8.848 8.945 8.848 8.932 1,122,000 +0.08(+0.96%)
May 17, 2005 8.848 8.902 8.787 8.848 1,582,000 +0.00(+0.00%)
May 16, 2005 8.750 8.850 8.750 8.848 1,544,000 +0.07(+0.85%)
May 13, 2005 8.932 8.932 8.690 8.773 1,486,000 -0.16(-1.79%)
May 12, 2005 8.940 9.025 8.895 8.932 1,208,800 -0.02(-0.22%)
May 11, 2005 9.030 9.060 8.805 8.953 2,023,200 -0.11(-1.24%)
May 10, 2005 8.875 9.373 8.695 9.065 6,449,200 +0.66(+7.92%)
May 09, 2005 8.470 8.477 8.287 8.400 3,413,600 -0.04(-0.53%)
May 06, 2005 8.537 8.540 8.410 8.445 2,278,400 -0.09(-1.08%)
May 05, 2005 8.697 8.707 8.438 8.537 2,877,200 -0.19(-2.12%)
May 04, 2005 8.863 8.870 8.715 8.723 1,648,800 -0.12(-1.30%)
May 03, 2005 8.902 8.902 8.795 8.838 813,600 -0.06(-0.73%)
May 02, 2005 9.050 9.053 8.855 8.902 842,400 -0.10(-1.14%)
Apr 29, 2005 9.000 9.030 8.935 9.005 1,226,800 +0.02(+0.22%)
Apr 28, 2005 9.037 9.043 8.832 8.985 1,145,200 -0.05(-0.58%)
Apr 27, 2005 9.025 9.100 8.885 9.037 742,800 +0.03(+0.33%)
Apr 26, 2005 9.045 9.047 8.943 9.008 647,200 -0.09(-0.96%)
Apr 25, 2005 9.037 9.095 8.975 9.095 461,600 +0.05(+0.55%)
Apr 22, 2005 9.020 9.092 8.938 9.045 1,224,400 +0.00(+0.00%)
Apr 21, 2005 8.842 9.050 8.812 9.045 1,160,800 +0.21(+2.32%)
Apr 20, 2005 9.050 9.062 8.812 8.840 1,198,000 -0.23(-2.54%)
Apr 19, 2005 9.018 9.070 8.963 9.070 603,200 +0.04(+0.47%)
Apr 18, 2005 8.950 9.053 8.900 9.027 844,400 +0.06(+0.73%)
Apr 15, 2005 9.075 9.185 8.928 8.963 542,800 -0.15(-1.67%)
Apr 14, 2005 9.178 9.207 9.098 9.115 612,800 -0.06(-0.63%)
Apr 13, 2005 9.262 9.262 9.107 9.172 572,800 -0.10(-1.03%)
Apr 12, 2005 9.175 9.297 9.072 9.268 862,400 +0.07(+0.82%)
Apr 11, 2005 9.150 9.213 9.070 9.193 704,800 +0.03(+0.27%)
Apr 08, 2005 9.158 9.232 9.133 9.168 618,000 +0.01(+0.11%)
Apr 07, 2005 8.965 9.158 8.938 9.158 1,085,600 +0.17(+1.86%)
Apr 06, 2005 8.925 9.010 8.920 8.990 649,600 +0.08(+0.87%)
Apr 05, 2005 8.815 8.950 8.815 8.912 494,000 +0.06(+0.65%)
Apr 04, 2005 8.875 8.935 8.815 8.855 560,800 -0.04(-0.48%)
Apr 01, 2005 8.850 8.980 8.840 8.898 938,800 +0.03(+0.34%)
Mar 31, 2005 8.803 8.898 8.765 8.867 614,000 +0.05(+0.54%)
Mar 30, 2005 8.755 8.835 8.755 8.820 697,600 +0.04(+0.43%)
Mar 29, 2005 8.850 8.910 8.765 8.783 565,200 -0.09(-1.07%)
Mar 28, 2005 8.857 8.935 8.825 8.877 589,600 +0.02(+0.20%)
Mar 24, 2005 8.915 8.930 8.860 8.860 465,600 -0.01(-0.06%)
Mar 23, 2005 8.815 8.908 8.780 8.865 1,134,400 +0.03(+0.28%)
Mar 22, 2005 8.800 8.870 8.703 8.840 1,262,800 +0.05(+0.57%)
Mar 21, 2005 8.840 8.852 8.742 8.790 513,600 -0.05(-0.57%)
Mar 18, 2005 8.812 8.963 8.780 8.840 1,499,200 +0.12(+1.35%)
Mar 17, 2005 8.755 8.775 8.678 8.723 1,688,400 -0.05(-0.60%)
Mar 16, 2005 8.887 8.900 8.732 8.775 1,360,800 -0.11(-1.24%)
Mar 15, 2005 8.995 9.008 8.877 8.885 626,400 -0.10(-1.14%)
Mar 14, 2005 9.025 9.040 8.955 8.988 1,393,600 +0.15(+1.64%)
Mar 11, 2005 8.855 8.887 8.818 8.842 905,200 -0.01(-0.06%)
Mar 10, 2005 8.760 8.865 8.760 8.848 1,561,200 +0.09(+1.06%)
Mar 09, 2005 8.910 8.910 8.732 8.755 1,485,200 -0.15(-1.74%)
Mar 08, 2005 8.912 8.947 8.877 8.910 556,400 -0.03(-0.31%)
Mar 07, 2005 8.975 8.975 8.898 8.938 556,400 -0.06(-0.64%)
Mar 04, 2005 8.998 9.037 8.885 8.995 763,200 +0.08(+0.87%)
Mar 03, 2005 8.890 8.980 8.832 8.918 373,600 +0.03(+0.34%)
Mar 02, 2005 8.928 8.940 8.812 8.887 840,400 -0.04(-0.48%)
Mar 01, 2005 8.855 9.033 8.855 8.930 817,600 +0.09(+0.99%)
Feb 28, 2005 8.965 8.980 8.805 8.842 1,543,200 -0.11(-1.20%)
Feb 25, 2005 8.938 8.965 8.880 8.950 516,000 +0.04(+0.39%)
Feb 24, 2005 8.857 8.928 8.822 8.915 1,017,200 +0.04(+0.51%)
Feb 23, 2005 8.727 8.920 8.723 8.870 760,800 +0.12(+1.34%)
Feb 22, 2005 8.863 8.863 8.735 8.752 1,432,400 -0.13(-1.52%)
Feb 18, 2005 9.060 9.062 8.842 8.887 1,172,000 -0.12(-1.39%)
Feb 17, 2005 8.938 9.027 8.867 9.012 1,541,600 +0.06(+0.70%)
Feb 16, 2005 8.990 9.033 8.938 8.950 1,025,200 -0.04(-0.42%)
Feb 15, 2005 8.995 9.000 8.875 8.988 1,539,600 -0.03(-0.36%)
Feb 14, 2005 9.075 9.115 8.953 9.020 2,273,600 -0.05(-0.61%)
Feb 11, 2005 9.098 9.125 8.982 9.075 776,000 -0.02(-0.22%)
Feb 10, 2005 9.062 9.158 9.062 9.095 1,344,400 +0.06(+0.66%)
Feb 09, 2005 9.125 9.217 8.938 9.035 2,253,200 -0.10(-1.04%)
Feb 08, 2005 9.000 9.182 8.705 9.130 2,830,000 +0.13(+1.44%)
Feb 07, 2005 8.925 9.018 8.893 9.000 1,831,600 +0.07(+0.84%)
Feb 04, 2005 8.800 8.925 8.760 8.925 1,668,400 +0.13(+1.45%)
Feb 03, 2005 8.758 8.832 8.748 8.797 1,746,000 +0.02(+0.28%)
Feb 02, 2005 8.588 8.773 8.545 8.773 1,480,800 +0.17(+2.01%)
Feb 01, 2005 8.607 8.675 8.490 8.600 1,275,200 -0.01(-0.09%)
Jan 31, 2005 8.588 8.607 8.425 8.607 2,141,600 +0.08(+0.91%)
Jan 28, 2005 8.217 8.613 8.175 8.530 2,514,800 +0.38(+4.66%)
Jan 27, 2005 8.050 8.197 8.050 8.150 618,800 +0.08(+0.93%)
Jan 26, 2005 8.098 8.140 8.050 8.075 954,800 -0.04(-0.52%)
Jan 25, 2005 8.095 8.207 8.088 8.117 1,148,400 +0.02(+0.22%)
Jan 24, 2005 8.150 8.195 8.085 8.100 667,200 -0.06(-0.74%)
Jan 21, 2005 8.188 8.200 8.127 8.160 770,800 +0.01(+0.06%)
Jan 20, 2005 8.175 8.230 8.145 8.155 598,000 -0.02(-0.24%)
Jan 19, 2005 8.125 8.220 8.123 8.175 438,000 +0.02(+0.25%)
Jan 18, 2005 8.102 8.185 8.044 8.155 1,052,000 +0.05(+0.65%)
Jan 14, 2005 8.242 8.310 8.043 8.102 800,400 +0.03(+0.37%)
Jan 13, 2005 8.178 8.213 8.030 8.072 2,440,800 -0.16(-1.97%)
Jan 12, 2005 8.215 8.260 8.152 8.235 690,400 -0.03(-0.30%)
Jan 11, 2005 8.287 8.297 8.200 8.260 891,200 -0.04(-0.45%)
Jan 10, 2005 8.293 8.377 8.268 8.297 873,200 +0.00(+0.06%)
Jan 07, 2005 8.295 8.357 8.210 8.293 530,800 +0.01(+0.06%)
Jan 06, 2005 8.200 8.305 8.185 8.287 936,400 +0.08(+1.04%)
Jan 05, 2005 8.150 8.250 8.125 8.203 1,631,200 +0.03(+0.34%)
Jan 04, 2005 8.312 8.330 8.162 8.175 574,000 -0.10(-1.27%)
Jan 03, 2005 8.387 8.405 8.232 8.280 1,362,800 -0.12(-1.49%)
Dec 31, 2004 8.363 8.412 8.325 8.405 574,800 +0.04(+0.51%)
Dec 30, 2004 8.242 8.398 8.230 8.363 459,200 +0.11(+1.33%)
Dec 29, 2004 8.277 8.320 8.182 8.252 420,000 -0.07(-0.81%)
Dec 28, 2004 8.305 8.320 8.275 8.320 520,800 +0.04(+0.51%)
Dec 27, 2004 8.242 8.290 8.188 8.277 664,400 +0.08(+1.04%)
Dec 23, 2004 8.200 8.217 8.180 8.193 489,600 -0.02(-0.24%)
Dec 22, 2004 8.175 8.280 8.175 8.213 861,200 +0.00(+0.00%)
Dec 21, 2004 8.250 8.258 8.210 8.213 1,430,000 -0.01(-0.15%)
Dec 20, 2004 8.315 8.318 8.162 8.225 1,064,800 -0.03(-0.36%)
Dec 17, 2004 8.188 8.255 8.165 8.255 1,373,600 +0.07(+0.82%)
Dec 16, 2004 8.062 8.215 8.053 8.188 1,124,800 +0.09(+1.11%)
Dec 15, 2004 8.062 8.100 7.975 8.098 736,000 +0.01(+0.12%)
Dec 14, 2004 8.030 8.107 8.015 8.088 1,068,400 +0.07(+0.84%)
Dec 13, 2004 8.060 8.062 7.935 8.020 478,000 +0.01(+0.09%)
Dec 10, 2004 8.047 8.047 7.910 8.012 1,354,400 -0.03(-0.31%)
Dec 09, 2004 7.787 8.057 7.787 8.037 1,306,800 +0.27(+3.54%)
Dec 08, 2004 7.808 7.822 7.700 7.763 1,527,600 -0.07(-0.89%)
Dec 07, 2004 7.912 7.935 7.800 7.832 951,600 -0.05(-0.57%)
Dec 06, 2004 7.865 7.940 7.750 7.878 1,015,200 -0.04(-0.47%)
Dec 03, 2004 8.062 8.062 7.862 7.915 1,323,600 -0.14(-1.68%)
Dec 02, 2004 7.825 8.050 7.808 8.050 1,543,600 +0.20(+2.55%)
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.