Church & Dwight Company (NY: CHD )

83.70 USD +0.11 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 14.26 14.36 14.13 14.23 5,130,064 -0.04(-0.28%)
May 29, 2008 14.30 14.37 14.21 14.27 1,243,324 +0.02(+0.11%)
May 28, 2008 14.30 14.32 14.22 14.26 1,197,732 +0.01(+0.09%)
May 27, 2008 14.26 14.35 14.21 14.24 1,230,768 -0.02(-0.11%)
May 26, 2008 14.30 14.33 14.21 14.26 0 +0.00(+0.00%)
May 23, 2008 14.30 14.33 14.21 14.26 895,580 -0.06(-0.44%)
May 22, 2008 14.30 14.41 14.22 14.32 902,176 +0.03(+0.17%)
May 21, 2008 14.29 14.40 14.21 14.30 1,761,044 -0.01(-0.07%)
May 20, 2008 14.22 14.33 14.21 14.31 1,680,800 +0.01(+0.07%)
May 19, 2008 14.31 14.31 14.21 14.30 1,442,588 +0.02(+0.18%)
May 16, 2008 14.07 14.32 14.04 14.27 2,105,444 +0.25(+1.76%)
May 15, 2008 13.75 14.04 13.68 14.03 1,640,308 +0.30(+2.19%)
May 14, 2008 13.73 13.90 13.69 13.72 934,764 +0.04(+0.29%)
May 13, 2008 13.42 13.72 13.42 13.69 1,669,052 +0.18(+1.35%)
May 12, 2008 13.48 13.53 13.38 13.50 1,969,956 +0.07(+0.50%)
May 09, 2008 13.40 13.58 13.35 13.44 1,344,148 -0.07(-0.56%)
May 08, 2008 13.65 13.65 13.40 13.51 3,051,052 -0.06(-0.48%)
May 07, 2008 13.70 13.71 13.51 13.57 2,470,212 -0.14(-1.02%)
May 06, 2008 14.34 14.61 13.38 13.71 5,454,016 -0.30(-2.12%)
May 05, 2008 14.06 14.26 13.90 14.01 2,789,612 -0.18(-1.23%)
May 02, 2008 14.28 14.33 14.13 14.19 1,377,716 +0.03(+0.23%)
May 01, 2008 14.16 14.22 14.03 14.15 1,176,132 -0.05(-0.35%)
Apr 30, 2008 14.25 14.30 14.11 14.21 1,554,276 +0.01(+0.09%)
Apr 29, 2008 14.10 14.26 14.09 14.19 777,720 +0.10(+0.71%)
Apr 28, 2008 14.18 14.23 13.96 14.09 1,032,144 -0.12(-0.81%)
Apr 25, 2008 14.01 14.25 14.00 14.21 903,336 +0.13(+0.96%)
Apr 24, 2008 14.09 14.19 14.03 14.07 684,268 +0.04(+0.29%)
Apr 23, 2008 13.95 14.11 13.93 14.03 1,133,752 +0.07(+0.48%)
Apr 22, 2008 13.98 14.01 13.86 13.96 882,484 -0.04(-0.29%)
Apr 21, 2008 13.99 14.09 13.98 14.01 1,222,980 -0.07(-0.52%)
Apr 18, 2008 14.36 14.38 14.07 14.08 944,972 -0.05(-0.37%)
Apr 17, 2008 14.18 14.24 14.04 14.13 1,166,304 -0.12(-0.88%)
Apr 16, 2008 14.19 14.27 14.15 14.26 1,009,824 +0.18(+1.28%)
Apr 15, 2008 14.26 14.33 13.95 14.07 1,636,632 -0.13(-0.92%)
Apr 14, 2008 14.19 14.28 14.10 14.21 805,740 -0.02(-0.12%)
Apr 11, 2008 14.17 14.37 14.12 14.22 1,722,728 -0.06(-0.45%)
Apr 10, 2008 14.06 14.41 14.06 14.29 1,992,000 +0.18(+1.29%)
Apr 09, 2008 14.15 14.21 14.05 14.11 754,800 -0.08(-0.60%)
Apr 08, 2008 14.13 14.21 13.96 14.19 1,762,940 -0.02(-0.12%)
Apr 07, 2008 14.34 14.36 14.09 14.21 1,511,200 -0.08(-0.56%)
Apr 04, 2008 14.31 14.41 14.14 14.29 2,149,992 -0.08(-0.54%)
Apr 03, 2008 14.24 14.43 14.24 14.37 1,673,796 +0.12(+0.84%)
Apr 02, 2008 13.99 14.36 13.90 14.24 3,244,544 +0.38(+2.78%)
Apr 01, 2008 13.64 14.21 13.64 13.86 3,591,216 +0.30(+2.21%)
Mar 31, 2008 13.27 13.56 13.19 13.56 5,178,380 +0.29(+2.20%)
Mar 28, 2008 13.34 13.38 13.19 13.27 945,200 -0.06(-0.45%)
Mar 27, 2008 13.49 13.52 13.29 13.33 874,800 -0.13(-0.95%)
Mar 26, 2008 13.46 13.59 13.43 13.46 918,800 -0.05(-0.41%)
Mar 25, 2008 13.37 13.56 13.31 13.51 1,695,000 +0.20(+1.48%)
Mar 24, 2008 13.14 13.38 13.14 13.31 1,414,468 +0.11(+0.85%)
Mar 21, 2008 13.06 13.23 13.04 13.20 1,416,400 +0.00(+0.00%)
Mar 20, 2008 13.06 13.23 13.04 13.20 1,416,400 +0.14(+1.11%)
Mar 19, 2008 13.21 13.31 13.03 13.05 1,339,200 -0.12(-0.89%)
Mar 18, 2008 13.15 13.23 13.02 13.17 1,127,200 +0.20(+1.52%)
Mar 17, 2008 12.85 13.02 12.85 12.97 1,355,200 -0.09(-0.65%)
Mar 14, 2008 13.26 13.26 12.93 13.06 960,800 -0.12(-0.87%)
Mar 13, 2008 13.13 13.27 12.99 13.18 2,086,412 -0.09(-0.68%)
Mar 12, 2008 13.20 13.37 13.20 13.27 1,456,400 +0.13(+0.97%)
Mar 11, 2008 13.15 13.31 13.05 13.14 2,200,000 +0.22(+1.70%)
Mar 10, 2008 13.04 13.10 12.90 12.92 1,102,400 -0.13(-1.02%)
Mar 07, 2008 12.95 13.12 12.95 13.05 1,599,600 +0.02(+0.12%)
Mar 06, 2008 13.20 13.23 13.01 13.04 954,800 -0.18(-1.32%)
Mar 05, 2008 13.27 13.38 13.14 13.21 1,429,200 -0.10(-0.79%)
Mar 04, 2008 13.14 13.36 13.12 13.31 1,563,812 +0.06(+0.47%)
Mar 03, 2008 13.27 13.36 13.13 13.25 3,276,652 -0.11(-0.84%)
Feb 29, 2008 13.42 13.42 13.24 13.37 1,502,952 -0.19(-1.42%)
Feb 28, 2008 13.49 13.70 13.49 13.56 1,055,600 -0.03(-0.18%)
Feb 27, 2008 13.51 13.66 13.50 13.58 701,304 +0.01(+0.06%)
Feb 26, 2008 13.42 13.60 13.37 13.57 993,376 +0.08(+0.63%)
Feb 25, 2008 13.37 13.56 13.37 13.49 1,070,400 +0.13(+0.99%)
Feb 22, 2008 13.33 13.38 13.20 13.36 1,216,612 +0.06(+0.45%)
Feb 21, 2008 13.53 13.56 13.28 13.30 1,304,000 -0.17(-1.28%)
Feb 20, 2008 13.38 13.48 13.22 13.47 1,614,292 +0.05(+0.35%)
Feb 19, 2008 13.61 13.61 13.42 13.42 1,112,984 -0.06(-0.46%)
Feb 18, 2008 13.49 13.56 13.34 13.48 0 +0.00(+0.00%)
Feb 15, 2008 13.49 13.56 13.34 13.48 1,470,800 -0.06(-0.46%)
Feb 14, 2008 13.70 13.70 13.49 13.55 1,847,616 -0.12(-0.84%)
Feb 13, 2008 13.71 13.79 13.62 13.66 1,639,328 +0.04(+0.28%)
Feb 12, 2008 13.65 13.65 13.50 13.62 2,415,200 +0.02(+0.15%)
Feb 11, 2008 13.56 13.64 13.45 13.61 1,445,244 +0.14(+1.02%)
Feb 08, 2008 13.59 13.62 13.32 13.47 2,402,800 -0.09(-0.65%)
Feb 07, 2008 13.42 13.66 13.40 13.55 2,389,508 +0.05(+0.41%)
Feb 06, 2008 13.78 13.86 13.41 13.50 4,823,920 -0.18(-1.28%)
Feb 05, 2008 13.50 14.00 13.13 13.68 3,427,032 +0.45(+3.36%)
Feb 04, 2008 13.38 13.38 13.12 13.23 2,169,000 -0.10(-0.75%)
Feb 01, 2008 13.31 13.50 13.08 13.33 1,308,220 +0.03(+0.19%)
Jan 31, 2008 12.85 13.38 12.85 13.30 1,642,284 +0.29(+2.21%)
Jan 30, 2008 13.01 13.25 12.94 13.02 908,672 -0.02(-0.12%)
Jan 29, 2008 13.12 13.19 12.87 13.03 1,470,800 +0.07(+0.56%)
Jan 28, 2008 12.92 13.10 12.73 12.96 2,714,400 +0.02(+0.12%)
Jan 25, 2008 12.94 13.08 12.83 12.95 1,561,600 +0.09(+0.66%)
Jan 24, 2008 13.20 13.21 12.75 12.86 2,916,160 -0.29(-2.21%)
Jan 23, 2008 13.08 13.31 12.50 13.15 3,556,600 -0.23(-1.72%)
Jan 22, 2008 13.17 13.62 13.13 13.38 2,867,308 -0.31(-2.30%)
Jan 21, 2008 13.84 14.06 13.68 13.70 0 +0.00(+0.00%)
Jan 18, 2008 13.84 14.06 13.68 13.70 2,397,260 -0.12(-0.87%)
Jan 17, 2008 13.94 13.94 13.71 13.81 2,039,600 -0.09(-0.67%)
Jan 16, 2008 13.71 14.08 13.63 13.91 2,324,092 +0.17(+1.22%)
Jan 15, 2008 13.71 13.88 13.62 13.74 1,530,400 -0.09(-0.65%)
Jan 14, 2008 13.89 13.89 13.68 13.83 1,516,428 +0.01(+0.05%)
Jan 11, 2008 14.00 14.07 13.78 13.82 2,211,600 -0.24(-1.71%)
Jan 10, 2008 13.86 14.17 13.82 14.06 2,643,496 +0.15(+1.10%)
Jan 09, 2008 13.49 14.00 13.49 13.91 3,151,200 +0.36(+2.62%)
Jan 08, 2008 13.36 13.68 13.30 13.55 2,561,600 +0.23(+1.76%)
Jan 07, 2008 13.23 13.35 13.09 13.32 3,537,600 +0.12(+0.91%)
Jan 04, 2008 13.22 13.40 13.16 13.20 2,010,156 -0.17(-1.25%)
Jan 03, 2008 13.34 13.58 13.28 13.37 1,873,600 +0.03(+0.22%)
Jan 02, 2008 13.49 13.49 13.18 13.34 3,367,600 -0.18(-1.33%)
Jan 01, 2008 13.62 13.70 13.49 13.52 0 +0.00(+0.00%)
Dec 31, 2007 13.62 13.70 13.49 13.52 1,452,384 -0.16(-1.19%)
Dec 28, 2007 13.69 13.76 13.63 13.68 969,092 +0.00(+0.00%)
Dec 27, 2007 13.80 13.90 13.57 13.68 1,511,840 -0.19(-1.37%)
Dec 26, 2007 13.85 13.96 13.73 13.87 1,363,448 -0.03(-0.22%)
Dec 24, 2007 13.87 14.03 13.82 13.90 369,416 +0.03(+0.22%)
Dec 21, 2007 14.06 14.13 13.81 13.87 4,144,400 -0.13(-0.93%)
Dec 20, 2007 13.98 14.06 13.81 14.00 1,837,120 +0.12(+0.90%)
Dec 19, 2007 13.99 14.09 13.85 13.88 1,964,400 -0.12(-0.86%)
Dec 18, 2007 14.22 14.25 13.86 13.99 1,511,600 -0.08(-0.57%)
Dec 17, 2007 14.21 14.22 13.98 14.07 1,124,900 -0.11(-0.74%)
Dec 14, 2007 14.23 14.29 14.17 14.18 1,598,000 -0.05(-0.37%)
Dec 13, 2007 13.98 14.30 13.98 14.23 2,825,704 +0.22(+1.57%)
Dec 12, 2007 14.17 14.17 13.88 14.01 1,204,400 +0.13(+0.92%)
Dec 11, 2007 14.09 14.11 13.83 13.88 1,928,900 -0.14(-1.00%)
Dec 10, 2007 14.04 14.07 13.94 14.03 1,193,200 -0.01(-0.07%)
Dec 07, 2007 14.05 14.11 13.95 14.04 1,176,900 -0.03(-0.20%)
Dec 06, 2007 14.04 14.13 13.72 14.06 2,788,800 +0.06(+0.45%)
Dec 05, 2007 14.06 14.27 13.96 14.00 3,054,400 +0.07(+0.48%)
Dec 04, 2007 13.93 14.03 13.82 13.93 2,197,860 -0.09(-0.66%)
Dec 03, 2007 13.97 14.22 13.96 14.03 1,986,732 -0.00(-0.04%)
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%)
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.