Church & Dwight Company (NY: CHD )

88.47 USD +0.17 (+0.20%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 14.06 14.11 13.95 14.03 1,842,400 +0.08(+0.57%)
Nov 29, 2007 13.88 14.03 13.76 13.95 2,407,200 +0.03(+0.22%)
Nov 28, 2007 13.87 14.00 13.75 13.92 3,438,040 +0.18(+1.33%)
Nov 27, 2007 13.38 13.80 13.30 13.74 2,910,600 +0.40(+2.96%)
Nov 26, 2007 13.16 13.38 13.14 13.34 1,233,400 +0.17(+1.31%)
Nov 23, 2007 13.26 13.32 13.16 13.17 279,976 -0.03(-0.25%)
Nov 21, 2007 13.24 13.48 13.17 13.20 1,955,960 -0.10(-0.75%)
Nov 20, 2007 12.88 13.35 12.87 13.30 3,000,400 +0.42(+3.26%)
Nov 19, 2007 12.75 13.02 12.73 12.88 1,568,320 +0.04(+0.29%)
Nov 16, 2007 13.09 13.20 12.79 12.85 1,824,400 -0.17(-1.31%)
Nov 15, 2007 12.89 13.23 12.82 13.02 1,674,800 +0.07(+0.52%)
Nov 14, 2007 13.24 13.24 12.93 12.95 1,053,200 -0.22(-1.71%)
Nov 13, 2007 13.00 13.20 12.84 13.17 1,866,400 +0.23(+1.80%)
Nov 12, 2007 12.70 13.13 12.66 12.94 1,424,300 +0.21(+1.65%)
Nov 09, 2007 12.75 12.89 12.64 12.73 1,856,600 -0.14(-1.13%)
Nov 08, 2007 12.72 13.00 12.68 12.88 2,618,800 +0.28(+2.20%)
Nov 07, 2007 12.66 12.85 12.57 12.60 2,185,200 -0.16(-1.25%)
Nov 06, 2007 12.50 12.84 12.00 12.76 6,334,560 +1.17(+10.10%)
Nov 05, 2007 11.64 11.88 11.59 11.59 1,928,612 -0.21(-1.74%)
Nov 02, 2007 11.83 11.86 11.67 11.79 1,418,800 -0.01(-0.08%)
Nov 01, 2007 11.74 12.00 11.71 11.80 1,833,600 -0.03(-0.21%)
Oct 31, 2007 11.71 11.95 11.68 11.83 1,656,000 +0.16(+1.37%)
Oct 30, 2007 11.82 11.92 11.65 11.67 1,551,200 -0.19(-1.60%)
Oct 29, 2007 11.92 11.99 11.79 11.86 940,000 -0.04(-0.29%)
Oct 26, 2007 11.96 11.96 11.86 11.89 580,400 +0.04(+0.36%)
Oct 25, 2007 11.86 11.93 11.79 11.85 580,400 +0.01(+0.13%)
Oct 24, 2007 11.76 11.84 11.65 11.84 973,600 +0.02(+0.19%)
Oct 23, 2007 11.82 11.96 11.79 11.81 965,600 +0.03(+0.28%)
Oct 22, 2007 11.64 11.78 11.61 11.78 1,270,400 +0.05(+0.40%)
Oct 19, 2007 11.68 11.88 11.65 11.73 1,914,000 +0.05(+0.41%)
Oct 18, 2007 11.51 11.69 11.49 11.69 847,200 +0.14(+1.23%)
Oct 17, 2007 11.52 11.55 11.45 11.54 549,200 +0.07(+0.59%)
Oct 16, 2007 11.55 11.62 11.45 11.47 660,400 -0.07(-0.63%)
Oct 15, 2007 11.64 11.64 11.49 11.55 862,800 -0.12(-1.01%)
Oct 12, 2007 11.71 11.78 11.60 11.66 1,220,000 -0.05(-0.43%)
Oct 11, 2007 11.76 11.81 11.65 11.71 928,800 +0.01(+0.09%)
Oct 10, 2007 11.75 11.81 11.69 11.71 767,200 -0.07(-0.64%)
Oct 09, 2007 11.84 11.87 11.67 11.78 903,600 -0.02(-0.19%)
Oct 08, 2007 11.84 11.90 11.77 11.80 579,200 -0.06(-0.48%)
Oct 05, 2007 11.86 11.88 11.79 11.86 929,200 +0.06(+0.49%)
Oct 04, 2007 11.76 11.86 11.74 11.80 1,084,800 +0.10(+0.88%)
Oct 03, 2007 11.59 11.72 11.59 11.70 726,400 +0.06(+0.49%)
Oct 02, 2007 11.70 11.73 11.59 11.64 672,800 -0.04(-0.36%)
Oct 01, 2007 11.76 11.83 11.62 11.69 1,266,000 -0.07(-0.64%)
Sep 28, 2007 11.75 11.81 11.69 11.76 1,653,200 +0.01(+0.09%)
Sep 27, 2007 11.56 11.75 11.55 11.75 2,102,800 +0.24(+2.09%)
Sep 26, 2007 11.30 11.55 11.30 11.51 2,698,800 +0.21(+1.81%)
Sep 25, 2007 11.25 11.34 11.25 11.30 706,800 +0.02(+0.16%)
Sep 24, 2007 11.28 11.30 11.22 11.29 1,658,800 -0.02(-0.18%)
Sep 21, 2007 11.32 11.32 11.25 11.31 1,421,600 +0.06(+0.51%)
Sep 20, 2007 11.32 11.39 11.23 11.25 631,600 -0.05(-0.49%)
Sep 19, 2007 11.31 11.46 11.28 11.30 1,300,400 -0.00(-0.02%)
Sep 18, 2007 11.15 11.41 11.15 11.31 1,421,200 +0.23(+2.08%)
Sep 17, 2007 11.04 11.13 10.99 11.08 1,410,800 +0.01(+0.05%)
Sep 14, 2007 10.80 11.09 10.75 11.07 1,518,000 +0.22(+2.03%)
Sep 13, 2007 10.89 10.94 10.84 10.85 1,336,000 +0.04(+0.37%)
Sep 12, 2007 10.91 10.93 10.75 10.81 2,652,800 -0.19(-1.70%)
Sep 11, 2007 10.86 11.01 10.84 11.00 2,866,800 +0.14(+1.27%)
Sep 10, 2007 10.91 10.93 10.59 10.86 3,282,400 -0.17(-1.59%)
Sep 07, 2007 11.12 11.18 10.99 11.04 1,939,600 -0.19(-1.65%)
Sep 06, 2007 11.25 11.27 11.11 11.22 1,215,200 -0.03(-0.29%)
Sep 05, 2007 11.31 11.36 11.21 11.26 1,376,400 -0.11(-1.01%)
Sep 04, 2007 11.22 11.43 11.18 11.37 1,246,000 +0.14(+1.22%)
Aug 31, 2007 11.24 11.29 11.12 11.23 1,701,200 +0.07(+0.65%)
Aug 30, 2007 11.18 11.26 11.10 11.16 1,527,600 -0.12(-1.06%)
Aug 29, 2007 11.29 11.38 11.21 11.28 1,437,200 +0.04(+0.36%)
Aug 28, 2007 11.36 11.39 11.03 11.24 2,507,200 -0.24(-2.11%)
Aug 27, 2007 11.57 11.61 11.48 11.48 1,064,800 -0.13(-1.10%)
Aug 24, 2007 11.52 11.62 11.50 11.61 1,342,000 +0.10(+0.87%)
Aug 23, 2007 11.68 11.68 11.46 11.51 1,410,800 -0.15(-1.29%)
Aug 22, 2007 11.45 11.69 11.45 11.66 2,232,800 +0.29(+2.57%)
Aug 21, 2007 11.35 11.38 11.17 11.37 1,493,600 +0.02(+0.18%)
Aug 20, 2007 11.43 11.50 11.21 11.35 2,750,800 -0.03(-0.26%)
Aug 17, 2007 11.51 11.73 11.22 11.38 1,784,800 +0.11(+0.98%)
Aug 16, 2007 11.32 11.34 11.00 11.27 1,804,800 -0.05(-0.49%)
Aug 15, 2007 11.39 11.63 11.30 11.32 1,441,200 -0.09(-0.81%)
Aug 14, 2007 11.62 11.65 11.25 11.41 2,346,000 -0.25(-2.14%)
Aug 13, 2007 11.62 11.82 11.57 11.66 1,800,400 +0.04(+0.34%)
Aug 10, 2007 11.99 12.04 11.57 11.62 2,959,600 -0.31(-2.64%)
Aug 09, 2007 11.97 12.05 11.77 11.94 3,224,000 -0.05(-0.46%)
Aug 08, 2007 12.05 12.35 11.68 11.99 3,785,200 +0.04(+0.38%)
Aug 07, 2007 12.19 12.29 11.52 11.95 5,344,800 -0.55(-4.42%)
Aug 06, 2007 12.40 12.71 12.40 12.50 3,744,000 +0.11(+0.89%)
Aug 03, 2007 12.46 12.60 12.37 12.39 1,804,000 -0.21(-1.63%)
Aug 02, 2007 12.45 12.66 12.33 12.60 1,631,600 +0.19(+1.49%)
Aug 01, 2007 12.20 12.45 12.14 12.41 1,484,000 +0.15(+1.20%)
Jul 31, 2007 12.29 12.43 12.20 12.27 1,716,000 +0.02(+0.18%)
Jul 30, 2007 12.16 12.28 11.96 12.24 1,467,600 +0.07(+0.60%)
Jul 27, 2007 12.35 12.35 12.16 12.17 1,835,600 -0.17(-1.34%)
Jul 26, 2007 12.26 12.37 12.19 12.34 2,310,400 -0.04(-0.34%)
Jul 25, 2007 12.41 12.47 12.29 12.38 1,816,400 +0.03(+0.24%)
Jul 24, 2007 12.29 12.45 12.25 12.35 1,581,600 -0.03(-0.26%)
Jul 23, 2007 12.24 12.41 12.20 12.38 1,492,400 +0.22(+1.77%)
Jul 20, 2007 12.33 12.36 12.15 12.16 2,635,188 -0.21(-1.70%)
Jul 19, 2007 12.39 12.49 12.37 12.38 1,175,200 +0.04(+0.28%)
Jul 18, 2007 12.36 12.46 12.24 12.34 2,940,400 -0.04(-0.32%)
Jul 17, 2007 12.46 12.53 12.38 12.38 4,252,400 -0.05(-0.42%)
Jul 16, 2007 12.59 12.62 12.41 12.43 2,157,200 -0.14(-1.13%)
Jul 13, 2007 12.55 12.62 12.53 12.57 2,090,400 +0.07(+0.54%)
Jul 12, 2007 12.35 12.51 12.33 12.51 4,839,600 +0.21(+1.67%)
Jul 11, 2007 12.25 12.32 12.24 12.30 2,768,000 +0.03(+0.24%)
Jul 10, 2007 12.31 12.34 12.26 12.27 1,560,400 -0.11(-0.93%)
Jul 09, 2007 12.29 12.39 12.27 12.39 1,444,800 +0.10(+0.81%)
Jul 06, 2007 12.22 12.33 12.17 12.29 1,051,200 +0.08(+0.70%)
Jul 05, 2007 12.26 12.30 12.12 12.20 1,000,400 -0.05(-0.43%)
Jul 03, 2007 12.20 12.28 12.18 12.26 327,600 +0.06(+0.49%)
Jul 02, 2007 12.17 12.20 12.12 12.20 909,200 +0.08(+0.66%)
Jun 29, 2007 12.22 12.27 12.04 12.12 877,600 -0.07(-0.57%)
Jun 28, 2007 12.18 12.28 12.14 12.19 1,504,800 +0.01(+0.06%)
Jun 27, 2007 12.25 12.25 12.10 12.18 982,000 -0.08(-0.69%)
Jun 26, 2007 12.26 12.31 12.19 12.26 674,800 +0.01(+0.06%)
Jun 25, 2007 12.21 12.35 12.20 12.26 827,600 +0.00(+0.00%)
Jun 22, 2007 12.35 12.35 12.18 12.26 1,466,000 -0.10(-0.83%)
Jun 21, 2007 12.50 12.37 12.25 12.36 1,038,000 +0.02(+0.14%)
Jun 20, 2007 12.31 12.47 12.31 12.34 1,261,600 +0.05(+0.43%)
Jun 19, 2007 12.16 12.37 12.16 12.29 1,974,800 +0.17(+1.40%)
Jun 18, 2007 12.26 12.29 12.12 12.12 1,110,800 -0.11(-0.92%)
Jun 15, 2007 12.25 12.36 12.17 12.23 1,230,800 +0.06(+0.51%)
Jun 14, 2007 12.23 12.32 12.09 12.17 1,124,400 -0.12(-0.94%)
Jun 13, 2007 12.28 12.39 12.23 12.28 2,478,400 +0.01(+0.06%)
Jun 12, 2007 12.30 12.35 12.21 12.28 854,400 -0.04(-0.37%)
Jun 11, 2007 12.32 12.39 12.29 12.32 453,600 -0.04(-0.28%)
Jun 08, 2007 12.24 12.36 12.20 12.36 638,000 +0.12(+0.96%)
Jun 07, 2007 12.36 12.36 12.20 12.24 1,512,800 -0.17(-1.39%)
Jun 06, 2007 12.53 12.58 12.41 12.41 1,878,000 -0.19(-1.47%)
Jun 05, 2007 12.57 12.63 12.52 12.60 738,800 -0.02(-0.18%)
Jun 04, 2007 12.56 12.62 12.49 12.62 709,200 +0.04(+0.28%)
Jun 01, 2007 12.55 12.66 12.52 12.58 1,143,204 +0.08(+0.64%)
May 31, 2007 12.50 12.59 12.46 12.50 1,561,620 +0.01(+0.12%)
May 30, 2007 12.29 12.49 12.28 12.49 1,265,600 +0.11(+0.89%)
May 29, 2007 12.15 12.42 12.15 12.38 1,352,772 +0.23(+1.87%)
May 25, 2007 12.08 12.19 12.08 12.15 1,142,400 +0.07(+0.56%)
May 24, 2007 12.21 12.25 12.05 12.08 1,125,600 -0.16(-1.27%)
May 23, 2007 12.19 12.29 12.13 12.24 1,399,688 +0.04(+0.29%)
May 22, 2007 12.24 12.26 12.05 12.20 1,626,012 -0.04(-0.29%)
May 21, 2007 12.11 12.29 12.06 12.24 1,710,008 +0.06(+0.51%)
May 18, 2007 12.30 12.32 12.12 12.18 2,014,800 -0.10(-0.86%)
May 17, 2007 12.43 12.43 12.28 12.28 1,405,600 -0.19(-1.54%)
May 16, 2007 12.35 12.49 12.30 12.47 869,200 +0.15(+1.20%)
May 15, 2007 12.43 12.49 12.31 12.32 1,258,800 -0.06(-0.44%)
May 14, 2007 12.38 12.46 12.27 12.38 1,164,232 -0.00(-0.04%)
May 11, 2007 12.42 12.44 12.33 12.38 1,629,040 -0.01(-0.10%)
May 10, 2007 12.54 12.54 12.29 12.40 2,269,200 -0.21(-1.70%)
May 09, 2007 12.68 12.74 12.52 12.61 1,901,200 -0.12(-0.98%)
May 08, 2007 12.80 12.84 12.09 12.74 4,599,600 -0.27(-2.11%)
May 07, 2007 13.07 13.19 12.97 13.01 1,023,600 +0.04(+0.29%)
May 04, 2007 12.88 13.00 12.84 12.97 1,146,400 +0.12(+0.91%)
May 03, 2007 12.90 12.95 12.83 12.86 776,000 -0.04(-0.33%)
May 02, 2007 12.83 12.94 12.83 12.90 1,132,400 +0.05(+0.41%)
May 01, 2007 12.68 12.97 12.59 12.85 1,049,600 +0.17(+1.30%)
Apr 30, 2007 12.72 12.87 12.68 12.68 921,200 -0.07(-0.53%)
Apr 27, 2007 12.73 12.80 12.63 12.75 1,324,800 +0.00(+0.02%)
Apr 26, 2007 12.81 12.86 12.68 12.75 1,562,400 -0.07(-0.55%)
Apr 25, 2007 12.86 12.89 12.75 12.82 1,418,000 -0.01(-0.08%)
Apr 24, 2007 12.90 12.90 12.79 12.83 1,223,200 -0.08(-0.62%)
Apr 23, 2007 12.89 12.95 12.82 12.91 752,000 +0.05(+0.37%)
Apr 20, 2007 12.93 12.99 12.75 12.86 1,833,200 -0.01(-0.10%)
Apr 19, 2007 12.87 12.90 12.63 12.87 845,600 -0.01(-0.12%)
Apr 18, 2007 12.98 12.99 12.88 12.89 1,118,800 -0.12(-0.90%)
Apr 17, 2007 13.01 13.08 12.94 13.01 998,800 +0.03(+0.19%)
Apr 16, 2007 13.01 13.09 12.91 12.98 1,171,600 +0.03(+0.23%)
Apr 13, 2007 12.95 12.97 12.81 12.95 1,183,200 +0.01(+0.12%)
Apr 12, 2007 12.91 12.95 12.85 12.94 1,197,200 -0.00(-0.02%)
Apr 11, 2007 12.95 12.97 12.85 12.94 727,600 -0.04(-0.27%)
Apr 10, 2007 12.97 13.05 12.90 12.97 544,400 -0.00(-0.02%)
Apr 09, 2007 12.88 12.99 12.88 12.97 1,766,000 +0.13(+0.99%)
Apr 05, 2007 12.81 12.90 12.81 12.85 1,002,400 +0.05(+0.41%)
Apr 04, 2007 12.78 12.88 12.75 12.79 930,800 +0.03(+0.24%)
Apr 03, 2007 12.80 12.85 12.73 12.77 1,114,000 -0.01(-0.12%)
Apr 02, 2007 13.00 13.23 12.72 12.78 2,582,824 +0.19(+1.53%)
Mar 30, 2007 12.50 12.59 12.42 12.59 1,067,200 +0.11(+0.88%)
Mar 29, 2007 12.50 12.50 12.39 12.48 724,000 +0.03(+0.26%)
Mar 28, 2007 12.43 12.50 12.36 12.45 756,000 +0.02(+0.16%)
Mar 27, 2007 12.45 12.49 12.35 12.43 1,468,800 -0.06(-0.50%)
Mar 26, 2007 12.46 12.50 12.29 12.49 2,399,200 +0.02(+0.14%)
Mar 23, 2007 12.47 12.50 12.44 12.47 1,067,200 -0.00(-0.04%)
Mar 22, 2007 12.48 12.49 12.35 12.47 1,637,600 +0.04(+0.32%)
Mar 21, 2007 12.28 12.45 12.25 12.44 999,200 +0.16(+1.28%)
Mar 20, 2007 12.15 12.28 12.12 12.28 1,937,600 +0.13(+1.07%)
Mar 19, 2007 12.09 12.16 12.03 12.15 1,011,600 +0.16(+1.31%)
Mar 16, 2007 12.04 12.09 11.95 11.99 1,032,400 -0.04(-0.31%)
Mar 15, 2007 11.89 12.03 11.85 12.03 1,648,000 +0.14(+1.16%)
Mar 14, 2007 11.88 11.99 11.80 11.89 2,279,200 +0.01(+0.06%)
Mar 13, 2007 11.95 11.95 11.85 11.88 1,808,400 -0.06(-0.54%)
Mar 12, 2007 11.90 11.98 11.88 11.95 1,973,200 +0.02(+0.19%)
Mar 09, 2007 11.91 11.96 11.82 11.93 1,692,400 +0.07(+0.55%)
Mar 08, 2007 11.80 11.87 11.75 11.86 890,400 +0.10(+0.87%)
Mar 07, 2007 11.79 11.88 11.72 11.76 1,638,400 -0.02(-0.13%)
Mar 06, 2007 11.81 11.92 11.68 11.77 1,724,400 +0.06(+0.51%)
Mar 05, 2007 11.76 11.87 11.71 11.71 1,426,000 -0.10(-0.87%)
Mar 02, 2007 11.96 11.99 11.80 11.81 1,414,000 -0.15(-1.23%)
Mar 01, 2007 11.98 12.05 11.84 11.96 1,832,708 -0.03(-0.21%)
Feb 28, 2007 11.88 12.07 11.82 11.99 2,884,400 +0.21(+1.80%)
Feb 27, 2007 11.85 11.90 11.63 11.78 1,931,600 -0.07(-0.59%)
Feb 26, 2007 11.79 11.85 11.73 11.85 893,200 +0.09(+0.74%)
Feb 23, 2007 11.77 11.79 11.70 11.76 461,600 +0.00(+0.02%)
Feb 22, 2007 11.77 11.80 11.67 11.76 1,075,200 -0.02(-0.17%)
Feb 21, 2007 11.73 11.81 11.72 11.78 1,067,600 -0.01(-0.08%)
Feb 20, 2007 11.78 11.86 11.71 11.79 1,228,400 -0.05(-0.42%)
Feb 16, 2007 11.73 11.85 11.70 11.84 988,400 +0.14(+1.15%)
Feb 15, 2007 11.75 11.75 11.66 11.70 1,124,800 -0.06(-0.47%)
Feb 14, 2007 11.77 11.85 11.73 11.76 762,380 -0.01(-0.08%)
Feb 13, 2007 11.63 11.77 11.62 11.77 1,352,800 +0.13(+1.16%)
Feb 12, 2007 11.61 11.63 11.58 11.63 815,200 +0.03(+0.22%)
Feb 09, 2007 11.64 11.67 11.55 11.61 1,228,000 -0.04(-0.34%)
Feb 08, 2007 11.72 11.77 11.62 11.64 943,600 -0.12(-1.06%)
Feb 07, 2007 11.60 11.88 11.60 11.77 1,676,800 +0.22(+1.93%)
Feb 06, 2007 11.47 11.67 10.97 11.55 5,863,200 +0.40(+3.61%)
Feb 05, 2007 11.20 11.21 10.99 11.14 1,490,400 -0.07(-0.60%)
Feb 02, 2007 11.30 11.34 11.21 11.21 906,000 -0.11(-0.93%)
Feb 01, 2007 11.34 11.36 11.29 11.32 1,033,200 -0.01(-0.09%)
Jan 31, 2007 11.27 11.33 11.17 11.33 1,152,000 +0.06(+0.53%)
Jan 30, 2007 11.28 11.28 11.22 11.27 603,200 +0.01(+0.11%)
Jan 29, 2007 11.20 11.28 11.20 11.26 867,200 +0.03(+0.24%)
Jan 26, 2007 11.28 11.28 11.14 11.23 974,800 -0.02(-0.20%)
Jan 25, 2007 11.24 11.26 11.18 11.25 944,800 -0.03(-0.22%)
Jan 24, 2007 11.22 11.29 11.19 11.28 558,400 +0.05(+0.45%)
Jan 23, 2007 11.16 11.25 11.13 11.22 482,800 +0.07(+0.67%)
Jan 22, 2007 11.17 11.20 11.08 11.15 587,600 -0.00(-0.02%)
Jan 19, 2007 11.12 11.29 11.04 11.15 2,386,800 +0.04(+0.34%)
Jan 18, 2007 11.39 11.39 11.05 11.12 587,200 -0.06(-0.51%)
Jan 17, 2007 11.05 11.17 11.04 11.17 724,000 +0.12(+1.09%)
Jan 16, 2007 11.12 11.12 11.01 11.05 730,800 -0.04(-0.38%)
Jan 12, 2007 11.05 11.12 11.04 11.10 587,600 +0.02(+0.20%)
Jan 11, 2007 11.01 11.11 11.01 11.07 976,800 +0.09(+0.84%)
Jan 10, 2007 10.97 11.00 10.87 10.98 1,482,400 -0.03(-0.25%)
Jan 09, 2007 10.88 11.01 10.84 11.01 1,271,200 +0.14(+1.29%)
Jan 08, 2007 11.01 11.12 10.83 10.87 1,026,800 -0.14(-1.32%)
Jan 05, 2007 10.79 11.04 10.79 11.01 1,676,000 +0.02(+0.16%)
Jan 04, 2007 11.02 11.02 10.88 10.99 1,390,000 -0.02(-0.14%)
Jan 03, 2007 10.75 11.02 10.71 11.01 2,437,200 +0.35(+3.26%)
Dec 29, 2006 10.77 10.78 10.63 10.66 593,200 -0.11(-1.04%)
Dec 28, 2006 10.85 10.85 10.77 10.78 270,400 -0.07(-0.65%)
Dec 27, 2006 10.79 10.89 10.76 10.85 468,800 +0.10(+0.88%)
Dec 26, 2006 10.69 10.77 10.67 10.75 452,000 +0.04(+0.35%)
Dec 22, 2006 10.73 10.75 10.65 10.71 844,400 -0.02(-0.16%)
Dec 21, 2006 10.71 10.75 10.69 10.73 1,042,000 +0.04(+0.40%)
Dec 20, 2006 10.61 10.70 10.59 10.69 894,400 +0.09(+0.83%)
Dec 19, 2006 10.61 10.68 10.59 10.60 741,200 -0.03(-0.24%)
Dec 18, 2006 10.71 10.77 10.61 10.62 474,000 -0.07(-0.70%)
Dec 15, 2006 10.71 10.81 10.69 10.70 1,021,200 -0.03(-0.28%)
Dec 14, 2006 10.68 10.79 10.66 10.73 1,081,200 +0.04(+0.35%)
Dec 13, 2006 10.73 10.81 10.67 10.69 983,600 -0.01(-0.12%)
Dec 12, 2006 10.66 10.75 10.65 10.71 901,600 +0.06(+0.56%)
Dec 11, 2006 10.65 10.75 10.62 10.64 1,324,400 -0.00(-0.02%)
Dec 08, 2006 10.46 10.68 10.43 10.65 2,578,800 +0.19(+1.82%)
Dec 07, 2006 10.54 10.56 10.45 10.46 707,200 -0.09(-0.85%)
Dec 06, 2006 10.56 10.56 10.53 10.55 732,000 -0.01(-0.07%)
Dec 05, 2006 10.54 10.62 10.52 10.55 1,709,200 +0.01(+0.12%)
Dec 04, 2006 10.48 10.60 10.41 10.54 1,092,800 +0.09(+0.86%)
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.