Church & Dwight Company (NY: CHD )

78.75 USD -0.64 (-0.81%)
Official Closing Price Updated: 7:27 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 14.66 14.81 14.59 14.76 1,742,696 +0.04(+0.30%)
Nov 27, 2009 14.51 14.77 14.47 14.71 579,916 -0.06(-0.41%)
Nov 25, 2009 14.74 14.92 14.72 14.78 1,171,352 +0.06(+0.44%)
Nov 24, 2009 14.74 14.84 14.63 14.71 1,772,404 -0.08(-0.52%)
Nov 23, 2009 14.66 14.83 14.66 14.79 1,457,108 +0.22(+1.53%)
Nov 20, 2009 14.63 14.66 14.44 14.56 1,619,272 -0.06(-0.43%)
Nov 19, 2009 14.85 14.85 14.46 14.63 1,922,656 -0.25(-1.68%)
Nov 18, 2009 14.70 14.96 14.49 14.88 3,892,464 +0.13(+0.90%)
Nov 17, 2009 14.74 14.82 14.67 14.74 1,262,988 -0.07(-0.46%)
Nov 16, 2009 14.64 14.81 14.64 14.81 2,622,936 +0.19(+1.30%)
Nov 13, 2009 14.60 14.65 14.55 14.62 1,393,968 +0.00(+0.00%)
Nov 12, 2009 14.92 14.92 14.56 14.62 2,127,160 -0.31(-2.08%)
Nov 11, 2009 14.85 14.99 14.80 14.93 3,969,424 +0.15(+1.03%)
Nov 10, 2009 14.56 14.81 14.55 14.78 2,854,600 +0.11(+0.77%)
Nov 09, 2009 14.53 14.69 14.47 14.67 1,155,324 +0.25(+1.72%)
Nov 06, 2009 14.30 14.49 14.26 14.42 2,002,032 +0.07(+0.49%)
Nov 05, 2009 14.42 14.42 14.11 14.35 3,005,532 +0.03(+0.17%)
Nov 04, 2009 14.46 14.47 14.24 14.32 3,220,992 -0.03(-0.17%)
Nov 03, 2009 14.51 14.55 14.16 14.35 6,842,928 -0.23(-1.56%)
Nov 02, 2009 14.27 14.59 14.23 14.58 6,881,052 +0.36(+2.51%)
Oct 30, 2009 13.84 14.28 13.80 14.22 5,072,432 +0.33(+2.39%)
Oct 29, 2009 13.73 13.92 13.64 13.89 2,264,188 +0.18(+1.33%)
Oct 28, 2009 13.76 13.85 13.70 13.71 2,204,128 -0.06(-0.47%)
Oct 27, 2009 13.77 13.85 13.63 13.77 2,265,492 +0.05(+0.38%)
Oct 26, 2009 13.81 13.93 13.64 13.72 3,803,336 -0.13(-0.94%)
Oct 23, 2009 13.84 13.88 13.77 13.85 2,026,564 -0.07(-0.50%)
Oct 22, 2009 13.82 14.01 13.80 13.92 1,975,892 +0.14(+1.00%)
Oct 21, 2009 13.85 14.06 13.76 13.78 2,989,400 -0.12(-0.88%)
Oct 20, 2009 13.91 13.95 13.86 13.90 2,194,768 -0.03(-0.18%)
Oct 19, 2009 13.93 13.95 13.78 13.93 1,938,552 +0.05(+0.34%)
Oct 16, 2009 14.02 14.11 13.85 13.88 5,912,036 -0.21(-1.51%)
Oct 15, 2009 13.84 14.11 13.84 14.09 1,169,900 +0.17(+1.26%)
Oct 14, 2009 14.20 14.23 13.84 13.92 2,442,484 -0.16(-1.15%)
Oct 13, 2009 14.25 14.26 14.06 14.08 1,309,520 -0.18(-1.28%)
Oct 12, 2009 14.33 14.39 14.24 14.26 1,225,020 -0.01(-0.04%)
Oct 09, 2009 14.36 14.36 14.19 14.27 1,933,348 -0.04(-0.31%)
Oct 08, 2009 14.19 14.39 14.13 14.31 1,819,476 +0.20(+1.40%)
Oct 07, 2009 14.06 14.12 14.00 14.12 1,444,248 +0.00(+0.02%)
Oct 06, 2009 14.19 14.21 14.07 14.11 1,926,420 -0.04(-0.27%)
Oct 05, 2009 14.18 14.18 13.95 14.15 2,065,760 -0.01(-0.11%)
Oct 02, 2009 14.05 14.25 13.96 14.16 1,730,252 +0.07(+0.51%)
Oct 01, 2009 14.19 14.23 13.93 14.09 2,075,920 -0.09(-0.65%)
Sep 30, 2009 14.15 14.21 14.03 14.19 1,945,068 +0.09(+0.60%)
Sep 29, 2009 14.05 14.15 13.85 14.10 1,146,256 +0.06(+0.41%)
Sep 28, 2009 13.93 14.13 13.90 14.04 943,876 +0.11(+0.79%)
Sep 25, 2009 14.10 14.11 13.85 13.93 1,508,708 -0.12(-0.84%)
Sep 24, 2009 13.98 14.06 13.93 14.05 1,362,744 +0.09(+0.64%)
Sep 23, 2009 14.12 14.12 13.95 13.96 1,659,452 -0.09(-0.68%)
Sep 22, 2009 14.13 14.13 13.94 14.05 1,980,044 +0.04(+0.29%)
Sep 21, 2009 14.07 14.16 13.99 14.02 1,697,752 -0.11(-0.76%)
Sep 18, 2009 14.06 14.23 14.06 14.12 2,156,320 +0.10(+0.70%)
Sep 17, 2009 13.95 14.11 13.90 14.03 2,492,028 +0.21(+1.49%)
Sep 16, 2009 13.81 13.95 13.68 13.82 1,553,740 -0.00(-0.00%)
Sep 15, 2009 13.84 13.88 13.79 13.82 1,327,344 -0.06(-0.43%)
Sep 14, 2009 13.79 13.89 13.76 13.88 1,341,028 +0.04(+0.29%)
Sep 11, 2009 13.90 13.93 13.82 13.84 1,517,828 -0.05(-0.36%)
Sep 10, 2009 13.85 13.96 13.81 13.89 3,688,072 +0.13(+0.98%)
Sep 09, 2009 13.79 13.86 13.68 13.76 3,755,372 -0.10(-0.76%)
Sep 08, 2009 14.03 14.13 13.77 13.86 5,309,384 -0.27(-1.88%)
Sep 04, 2009 14.15 14.26 14.09 14.12 3,251,092 -0.08(-0.55%)
Sep 03, 2009 14.19 14.20 13.94 14.20 1,543,888 +0.05(+0.39%)
Sep 02, 2009 14.17 14.26 14.12 14.15 1,015,276 -0.07(-0.47%)
Sep 01, 2009 14.18 14.39 14.18 14.21 1,578,464 -0.07(-0.47%)
Aug 31, 2009 14.30 14.36 14.17 14.28 2,253,544 -0.05(-0.33%)
Aug 28, 2009 14.41 14.49 14.24 14.33 2,777,432 -0.04(-0.30%)
Aug 27, 2009 14.44 14.44 14.26 14.37 1,644,628 -0.04(-0.28%)
Aug 26, 2009 14.43 14.47 14.28 14.41 2,271,076 -0.06(-0.40%)
Aug 25, 2009 14.55 14.56 14.43 14.47 2,592,212 -0.10(-0.69%)
Aug 24, 2009 14.72 14.82 14.51 14.57 1,905,972 -0.17(-1.14%)
Aug 21, 2009 14.72 14.77 14.58 14.74 3,083,004 +0.12(+0.86%)
Aug 20, 2009 14.45 14.61 14.33 14.61 2,063,460 +0.16(+1.09%)
Aug 19, 2009 14.26 14.50 14.26 14.46 2,625,536 +0.19(+1.31%)
Aug 18, 2009 14.44 14.44 14.20 14.27 2,949,644 -0.01(-0.09%)
Aug 17, 2009 14.19 14.43 14.17 14.28 3,355,932 +0.01(+0.07%)
Aug 14, 2009 14.42 14.50 14.16 14.27 2,621,376 -0.15(-1.06%)
Aug 13, 2009 14.38 14.52 14.28 14.42 1,759,380 +0.05(+0.37%)
Aug 12, 2009 14.40 14.50 14.32 14.37 1,678,580 +0.05(+0.37%)
Aug 11, 2009 14.30 14.40 14.30 14.32 2,222,084 -0.05(-0.35%)
Aug 10, 2009 14.45 14.45 14.30 14.37 1,979,688 -0.09(-0.61%)
Aug 07, 2009 14.45 14.51 14.12 14.46 2,279,448 +0.08(+0.56%)
Aug 06, 2009 14.56 14.67 14.31 14.38 2,647,880 -0.17(-1.19%)
Aug 05, 2009 14.71 14.82 14.45 14.55 3,842,960 -0.20(-1.36%)
Aug 04, 2009 14.90 15.29 14.49 14.75 7,071,448 +0.02(+0.10%)
Aug 03, 2009 14.74 14.80 14.43 14.73 2,229,916 -0.01(-0.08%)
Jul 31, 2009 14.88 14.99 14.72 14.74 2,247,524 -0.19(-1.26%)
Jul 30, 2009 14.92 14.96 14.75 14.93 1,972,332 +0.13(+0.86%)
Jul 29, 2009 14.60 14.99 14.58 14.80 1,679,212 +0.10(+0.68%)
Jul 28, 2009 14.63 14.78 14.58 14.71 1,473,260 -0.04(-0.29%)
Jul 27, 2009 14.72 14.78 14.65 14.75 1,726,368 +0.04(+0.27%)
Jul 24, 2009 14.62 14.71 14.51 14.71 1,802,280 +0.07(+0.48%)
Jul 23, 2009 14.32 14.68 14.28 14.64 2,742,420 +0.29(+2.04%)
Jul 22, 2009 14.08 14.37 13.96 14.35 2,573,128 +0.25(+1.74%)
Jul 21, 2009 14.12 14.20 14.02 14.10 1,371,712 -0.00(-0.02%)
Jul 20, 2009 14.06 14.13 13.93 14.10 1,429,292 +0.05(+0.39%)
Jul 17, 2009 13.96 14.07 13.82 14.05 1,696,000 +0.19(+1.35%)
Jul 16, 2009 13.77 13.94 13.75 13.86 2,518,112 +0.02(+0.14%)
Jul 15, 2009 13.75 13.88 13.62 13.84 2,162,376 +0.15(+1.10%)
Jul 14, 2009 13.49 13.71 13.43 13.69 2,077,228 +0.20(+1.50%)
Jul 13, 2009 13.38 13.51 13.38 13.49 1,484,332 +0.17(+1.24%)
Jul 10, 2009 13.29 13.43 13.21 13.32 1,339,752 +0.03(+0.19%)
Jul 09, 2009 13.35 13.45 13.24 13.30 1,292,556 -0.03(-0.24%)
Jul 08, 2009 13.29 13.34 13.18 13.33 1,509,908 +0.04(+0.34%)
Jul 07, 2009 13.42 13.53 13.28 13.29 1,065,236 -0.19(-1.37%)
Jul 06, 2009 13.13 13.55 13.13 13.47 2,543,708 +0.33(+2.47%)
Jul 02, 2009 13.67 13.67 13.14 13.14 2,796,924 -0.50(-3.65%)
Jul 01, 2009 13.60 13.77 13.54 13.64 2,082,900 +0.06(+0.48%)
Jun 30, 2009 13.72 13.72 13.42 13.58 2,867,512 -0.18(-1.29%)
Jun 29, 2009 13.61 13.95 13.46 13.76 1,479,076 -0.03(-0.24%)
Jun 26, 2009 13.66 13.90 13.54 13.79 3,248,768 +0.12(+0.84%)
Jun 25, 2009 13.51 13.69 13.46 13.67 1,717,812 +0.22(+1.65%)
Jun 24, 2009 13.45 13.46 13.38 13.45 1,963,064 +0.04(+0.32%)
Jun 23, 2009 13.51 13.56 13.36 13.41 3,238,344 -0.09(-0.65%)
Jun 22, 2009 13.24 13.54 13.23 13.49 4,260,512 +0.23(+1.73%)
Jun 19, 2009 13.28 13.36 13.19 13.27 2,800,652 +0.04(+0.32%)
Jun 18, 2009 12.99 13.28 12.96 13.22 2,010,968 +0.28(+2.12%)
Jun 17, 2009 12.75 13.09 12.75 12.95 2,036,148 +0.19(+1.45%)
Jun 16, 2009 12.93 12.96 12.75 12.76 2,354,024 -0.14(-1.07%)
Jun 15, 2009 12.93 12.93 12.62 12.90 3,297,136 -0.04(-0.27%)
Jun 12, 2009 12.74 13.00 12.69 12.94 2,159,420 +0.20(+1.55%)
Jun 11, 2009 12.65 12.87 12.65 12.74 1,646,316 +0.09(+0.69%)
Jun 10, 2009 12.61 12.74 12.55 12.65 1,726,444 +0.07(+0.54%)
Jun 09, 2009 12.62 12.67 12.48 12.58 3,497,936 +0.00(+0.02%)
Jun 08, 2009 12.46 12.62 12.43 12.58 2,053,600 +0.06(+0.46%)
Jun 05, 2009 12.76 12.85 12.43 12.52 3,017,364 -0.17(-1.38%)
Jun 04, 2009 12.87 12.91 12.61 12.70 2,244,856 -0.13(-1.03%)
Jun 03, 2009 12.78 12.91 12.69 12.83 2,423,916 +0.01(+0.10%)
Jun 02, 2009 12.64 12.92 12.61 12.82 2,622,232 +0.17(+1.32%)
Jun 01, 2009 12.61 12.75 12.50 12.65 2,098,560 +0.08(+0.66%)
May 29, 2009 12.56 12.57 12.32 12.57 2,588,708 +0.06(+0.50%)
May 28, 2009 12.51 12.55 12.36 12.51 2,788,560 +0.00(+0.02%)
May 27, 2009 12.85 12.87 12.48 12.50 2,262,860 -0.38(-2.97%)
May 26, 2009 12.68 12.92 12.55 12.88 1,935,840 +0.22(+1.78%)
May 22, 2009 12.68 12.79 12.62 12.66 2,085,296 +0.03(+0.26%)
May 21, 2009 12.74 12.80 12.47 12.63 3,779,568 -0.10(-0.77%)
May 20, 2009 13.01 13.10 12.69 12.72 3,436,180 -0.24(-1.81%)
May 19, 2009 13.25 13.25 12.84 12.96 6,127,228 -0.29(-2.19%)
May 18, 2009 13.28 13.28 13.09 13.25 2,051,976 +0.05(+0.38%)
May 15, 2009 13.06 13.31 13.04 13.20 2,503,584 +0.01(+0.08%)
May 14, 2009 13.29 13.37 13.14 13.19 2,674,068 -0.05(-0.38%)
May 13, 2009 13.16 13.28 13.13 13.24 2,955,356 +0.02(+0.15%)
May 12, 2009 13.49 13.49 13.16 13.22 3,001,636 -0.21(-1.56%)
May 11, 2009 13.41 13.54 13.30 13.43 2,012,116 -0.04(-0.32%)
May 08, 2009 13.75 13.77 13.39 13.47 2,263,376 -0.15(-1.08%)
May 07, 2009 13.71 13.77 13.48 13.62 1,913,324 -0.07(-0.51%)
May 06, 2009 13.88 14.01 13.41 13.69 3,064,960 -0.05(-0.40%)
May 05, 2009 14.50 14.62 13.70 13.74 5,861,692 -0.48(-3.39%)
May 04, 2009 13.62 14.30 13.54 14.23 4,956,268 +0.62(+4.58%)
May 01, 2009 13.62 13.67 13.40 13.61 1,964,672 +0.00(+0.02%)
Apr 30, 2009 13.71 13.77 13.52 13.60 2,605,328 +0.03(+0.20%)
Apr 29, 2009 13.54 13.65 13.50 13.57 2,041,748 +0.08(+0.59%)
Apr 28, 2009 13.25 13.61 13.19 13.49 2,898,652 +0.14(+1.05%)
Apr 27, 2009 13.04 13.54 13.04 13.36 2,743,764 +0.29(+2.22%)
Apr 24, 2009 13.19 13.23 13.00 13.06 1,992,044 -0.04(-0.27%)
Apr 23, 2009 13.16 13.26 12.99 13.10 2,401,356 -0.11(-0.80%)
Apr 22, 2009 13.35 13.53 13.17 13.21 2,299,064 -0.15(-1.10%)
Apr 21, 2009 13.35 13.51 13.26 13.35 1,608,668 +0.05(+0.39%)
Apr 20, 2009 13.37 13.60 13.24 13.30 1,624,852 -0.19(-1.41%)
Apr 17, 2009 13.34 13.54 13.25 13.49 2,360,828 +0.20(+1.52%)
Apr 16, 2009 13.27 13.42 13.21 13.29 2,804,960 +0.04(+0.26%)
Apr 15, 2009 12.94 13.29 12.94 13.25 2,528,052 +0.29(+2.22%)
Apr 14, 2009 13.08 13.15 12.96 12.96 2,827,980 -0.20(-1.52%)
Apr 13, 2009 13.33 13.38 13.12 13.16 1,611,636 -0.22(-1.63%)
Apr 09, 2009 13.62 13.70 13.23 13.38 2,374,860 -0.13(-0.94%)
Apr 08, 2009 13.46 13.52 13.31 13.51 1,841,624 +0.11(+0.84%)
Apr 07, 2009 13.39 13.54 13.30 13.40 1,741,968 -0.17(-1.27%)
Apr 06, 2009 13.37 13.61 13.22 13.57 2,387,032 +0.16(+1.17%)
Apr 03, 2009 13.44 13.55 13.24 13.41 2,041,632 -0.03(-0.20%)
Apr 02, 2009 13.23 13.64 13.08 13.44 4,603,524 +0.41(+3.19%)
Apr 01, 2009 12.91 13.06 12.80 13.03 3,057,108 -0.03(-0.25%)
Mar 31, 2009 13.16 13.21 13.02 13.06 2,963,356 +0.03(+0.23%)
Mar 30, 2009 13.13 13.18 12.88 13.03 3,528,940 +0.31(+2.48%)
Mar 26, 2009 12.77 12.80 12.32 12.71 4,067,516 +0.01(+0.04%)
Mar 25, 2009 13.06 13.08 12.43 12.71 6,047,564 -0.25(-1.89%)
Mar 24, 2009 12.74 13.03 12.74 12.95 4,378,964 +0.07(+0.50%)
Mar 23, 2009 12.72 12.89 12.68 12.89 2,666,304 +0.28(+2.20%)
Mar 20, 2009 12.67 12.78 12.54 12.61 2,508,628 -0.09(-0.67%)
Mar 19, 2009 12.87 12.91 12.52 12.70 2,570,416 -0.14(-1.13%)
Mar 18, 2009 12.75 12.99 12.53 12.84 2,837,536 +0.03(+0.21%)
Mar 17, 2009 12.65 12.81 12.51 12.81 2,446,436 +0.12(+0.93%)
Mar 16, 2009 12.59 12.89 12.59 12.70 2,473,864 +0.23(+1.87%)
Mar 13, 2009 12.32 12.51 12.25 12.46 0 +0.22(+1.80%)
Mar 12, 2009 11.88 12.27 11.84 12.24 3,306,792 +0.38(+3.18%)
Mar 11, 2009 11.75 12.09 11.71 11.87 3,069,572 +0.16(+1.37%)
Mar 10, 2009 11.54 11.74 11.46 11.71 2,435,176 +0.13(+1.17%)
Mar 09, 2009 11.60 11.77 11.49 11.57 2,122,848 -0.14(-1.24%)
Mar 06, 2009 11.77 11.80 11.35 11.71 0 -0.01(-0.09%)
Mar 05, 2009 11.79 11.90 11.56 11.72 2,313,952 -0.22(-1.88%)
Mar 04, 2009 11.84 12.13 11.76 11.95 1,900,788 +0.17(+1.49%)
Mar 02, 2009 12.06 12.15 11.75 11.78 2,746,708 -0.46(-3.72%)
Feb 27, 2009 12.00 12.38 11.94 12.23 0 +0.10(+0.82%)
Feb 26, 2009 12.38 12.39 12.07 12.13 2,083,804 -0.13(-1.08%)
Feb 25, 2009 12.52 12.61 12.14 12.26 2,545,784 -0.27(-2.17%)
Feb 24, 2009 12.32 12.59 12.28 12.54 2,900,264 +0.30(+2.47%)
Feb 23, 2009 12.62 12.68 12.22 12.23 2,011,424 -0.27(-2.18%)
Feb 20, 2009 12.56 12.74 12.42 12.51 2,038,812 -0.22(-1.73%)
Feb 19, 2009 12.80 12.81 12.64 12.72 1,658,256 -0.01(-0.06%)
Feb 18, 2009 12.77 12.82 12.60 12.73 2,249,628 -0.04(-0.29%)
Feb 17, 2009 12.65 12.93 12.48 12.77 3,218,820 -0.09(-0.70%)
Feb 13, 2009 13.04 13.09 12.80 12.86 2,378,024 -0.21(-1.61%)
Feb 12, 2009 12.88 13.07 12.73 13.07 2,837,208 -0.00(-0.04%)
Feb 11, 2009 13.08 13.12 12.87 13.07 1,654,944 +0.12(+0.93%)
Feb 10, 2009 13.03 13.11 12.77 12.96 3,760,364 -0.19(-1.43%)
Feb 09, 2009 13.34 13.36 13.07 13.14 1,735,220 -0.20(-1.48%)
Feb 06, 2009 13.09 13.38 12.97 13.34 2,874,640 +0.21(+1.64%)
Feb 05, 2009 13.38 13.46 12.97 13.12 5,366,832 -0.36(-2.69%)
Feb 04, 2009 13.62 13.71 13.41 13.49 2,967,828 -0.08(-0.59%)
Feb 03, 2009 13.56 13.61 13.29 13.57 2,432,544 +0.07(+0.52%)
Feb 02, 2009 13.24 13.55 13.23 13.50 2,388,576 +0.19(+1.43%)
Jan 30, 2009 13.68 13.74 13.24 13.31 0 -0.32(-2.33%)
Jan 29, 2009 13.70 13.88 13.53 13.62 1,750,452 -0.16(-1.16%)
Jan 28, 2009 13.62 13.81 13.58 13.79 1,925,948 +0.32(+2.41%)
Jan 27, 2009 13.46 13.55 13.27 13.46 2,041,724 +0.09(+0.67%)
Jan 26, 2009 13.29 13.54 13.28 13.37 1,811,812 +0.06(+0.47%)
Jan 23, 2009 13.08 13.37 12.98 13.31 2,792,076 +0.06(+0.45%)
Jan 22, 2009 13.19 13.31 12.95 13.25 2,041,640 -0.09(-0.67%)
Jan 21, 2009 13.30 13.34 13.03 13.34 2,474,820 +0.13(+0.97%)
Jan 20, 2009 13.41 13.59 13.18 13.21 1,903,020 -0.20(-1.49%)
Jan 16, 2009 13.29 13.49 13.06 13.41 2,030,116 +0.22(+1.67%)
Jan 15, 2009 13.01 13.39 12.96 13.19 2,615,496 +0.18(+1.40%)
Jan 14, 2009 13.03 13.09 12.85 13.01 1,885,064 -0.17(-1.33%)
Jan 13, 2009 13.27 13.38 13.06 13.18 1,174,924 -0.09(-0.68%)
Jan 12, 2009 13.32 13.32 13.11 13.27 1,882,960 -0.06(-0.49%)
Jan 09, 2009 13.53 13.53 13.26 13.34 1,519,444 -0.21(-1.57%)
Jan 08, 2009 13.47 13.61 13.46 13.55 2,049,168 +0.00(+0.02%)
Jan 07, 2009 13.59 13.88 13.50 13.55 1,932,288 -0.23(-1.69%)
Jan 06, 2009 13.84 14.00 13.67 13.78 1,704,940 -0.06(-0.42%)
Jan 05, 2009 13.82 13.96 13.74 13.84 1,818,556 -0.06(-0.43%)
Jan 02, 2009 14.04 14.04 13.72 13.90 0 -0.13(-0.94%)
Jan 01, 2009 13.78 14.13 13.71 14.03 0 +0.00(+0.00%)
Dec 31, 2008 13.78 14.13 13.71 14.03 2,747,680 +0.30(+2.20%)
Dec 30, 2008 13.59 13.75 13.53 13.73 1,501,236 +0.21(+1.57%)
Dec 29, 2008 13.49 13.74 13.40 13.52 1,637,420 -0.04(-0.30%)
Dec 26, 2008 13.40 13.57 13.35 13.55 1,016,592 +0.15(+1.12%)
Dec 24, 2008 13.38 13.49 13.26 13.40 1,213,564 +0.08(+0.62%)
Dec 23, 2008 13.53 13.72 13.25 13.32 2,270,300 -0.15(-1.13%)
Dec 22, 2008 13.14 13.47 12.94 13.47 2,281,568 +0.37(+2.78%)
Dec 19, 2008 13.65 13.77 13.06 13.11 3,056,244 -0.48(-3.55%)
Dec 18, 2008 13.31 13.66 13.23 13.59 3,103,888 +0.41(+3.13%)
Dec 17, 2008 12.89 13.31 12.89 13.18 3,265,792 +0.06(+0.48%)
Dec 16, 2008 12.71 13.12 12.66 13.12 2,170,248 +0.35(+2.76%)
Dec 15, 2008 12.95 12.95 12.55 12.77 1,809,564 -0.09(-0.74%)
Dec 12, 2008 12.40 12.95 12.40 12.86 0 +0.21(+1.68%)
Dec 11, 2008 12.83 12.96 12.57 12.65 2,976,504 -0.25(-1.98%)
Dec 10, 2008 13.06 13.20 12.57 12.90 4,644,528 -0.10(-0.75%)
Dec 09, 2008 13.48 13.68 12.96 13.00 5,019,232 -0.56(-4.17%)
Dec 08, 2008 13.79 13.97 13.40 13.56 4,379,532 -0.01(-0.09%)
Dec 05, 2008 13.87 13.89 13.30 13.58 5,818,800 -0.39(-2.79%)
Dec 04, 2008 14.14 14.43 13.71 13.97 3,306,232 -0.35(-2.44%)
Dec 03, 2008 14.19 14.50 13.75 14.32 2,605,040 +0.17(+1.20%)
Dec 02, 2008 14.26 14.26 13.75 14.15 3,604,580 +0.11(+0.75%)
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.