Church & Dwight Company (NY: CHD )

82.56 USD -0.42 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 32.08 32.23 31.82 31.85 1,198,314 -0.14(-0.44%)
Jul 30, 2013 32.14 32.38 31.87 31.99 900,148 -0.02(-0.06%)
Jul 29, 2013 32.06 32.22 31.88 32.01 581,206 -0.12(-0.39%)
Jul 26, 2013 31.95 32.18 31.69 32.13 658,258 +0.10(+0.31%)
Jul 25, 2013 31.57 32.10 31.50 32.03 775,620 +0.34(+1.07%)
Jul 24, 2013 32.08 32.09 31.68 31.70 683,992 -0.36(-1.12%)
Jul 23, 2013 32.00 32.06 31.68 32.05 921,270 +0.10(+0.31%)
Jul 22, 2013 31.79 31.99 31.67 31.95 520,590 +0.03(+0.09%)
Jul 19, 2013 31.79 31.93 31.64 31.92 577,608 +0.11(+0.35%)
Jul 18, 2013 31.80 32.00 31.67 31.82 709,272 +0.02(+0.08%)
Jul 17, 2013 31.83 32.04 31.66 31.79 734,892 -0.01(-0.03%)
Jul 16, 2013 31.96 31.96 31.67 31.80 929,572 -0.21(-0.64%)
Jul 15, 2013 32.06 32.26 31.75 32.01 954,514 -0.09(-0.28%)
Jul 12, 2013 31.64 32.12 31.61 32.10 1,288,116 +0.42(+1.33%)
Jul 11, 2013 31.50 31.67 31.37 31.67 1,120,320 +0.40(+1.30%)
Jul 10, 2013 31.27 31.35 31.00 31.27 891,996 +0.05(+0.18%)
Jul 09, 2013 31.11 31.38 31.05 31.21 851,720 +0.25(+0.79%)
Jul 08, 2013 31.00 31.07 30.78 30.97 810,612 +0.10(+0.34%)
Jul 05, 2013 30.92 31.00 30.45 30.86 499,332 +0.12(+0.39%)
Jul 03, 2013 30.75 30.89 30.55 30.75 990,716 -0.01(-0.05%)
Jul 02, 2013 30.70 30.91 30.48 30.76 1,367,498 +0.00(+0.00%)
Jul 01, 2013 30.91 31.00 30.70 30.76 1,847,900 -0.09(-0.31%)
Jun 28, 2013 30.49 30.92 30.28 30.86 3,131,808 +0.33(+1.08%)
Jun 27, 2013 30.14 30.69 30.11 30.52 1,185,284 +0.48(+1.61%)
Jun 26, 2013 29.98 30.18 29.96 30.04 710,052 +0.24(+0.79%)
Jun 25, 2013 30.05 30.11 29.55 29.80 1,242,988 -0.06(-0.18%)
Jun 24, 2013 29.64 30.14 29.45 29.86 1,384,808 -0.14(-0.48%)
Jun 21, 2013 29.85 30.17 29.76 30.00 1,512,752 +0.24(+0.82%)
Jun 20, 2013 30.10 30.12 29.68 29.76 1,257,940 -0.54(-1.77%)
Jun 19, 2013 30.89 30.99 30.28 30.30 803,534 -0.61(-1.97%)
Jun 18, 2013 30.95 30.98 30.76 30.91 844,650 -0.05(-0.18%)
Jun 17, 2013 30.85 31.15 30.78 30.96 1,006,994 +0.26(+0.85%)
Jun 14, 2013 30.57 30.84 30.42 30.70 632,050 +0.08(+0.24%)
Jun 13, 2013 30.48 30.74 30.30 30.62 1,102,988 +0.14(+0.46%)
Jun 12, 2013 30.63 30.86 30.40 30.49 1,257,428 +0.05(+0.15%)
Jun 11, 2013 30.15 30.67 30.05 30.44 1,194,440 -0.12(-0.39%)
Jun 10, 2013 30.58 30.73 30.30 30.56 745,496 +0.01(+0.05%)
Jun 07, 2013 30.30 30.58 30.30 30.55 1,005,734 +0.37(+1.23%)
Jun 06, 2013 29.78 30.17 29.65 30.17 1,360,872 +0.42(+1.41%)
Jun 05, 2013 30.07 30.23 29.75 29.75 1,191,164 -0.40(-1.31%)
Jun 04, 2013 30.24 30.36 30.05 30.15 1,177,150 -0.16(-0.53%)
Jun 03, 2013 30.42 30.43 29.90 30.31 1,193,772 -0.10(-0.31%)
May 31, 2013 30.79 30.79 30.30 30.41 2,256,470 -0.48(-1.55%)
May 30, 2013 30.79 31.11 30.79 30.89 811,650 +0.10(+0.34%)
May 29, 2013 31.31 31.35 30.76 30.78 762,482 -0.72(-2.29%)
May 28, 2013 31.50 31.74 31.40 31.50 1,104,610 +0.17(+0.56%)
May 24, 2013 31.21 31.33 30.95 31.33 1,117,882 +0.07(+0.22%)
May 23, 2013 30.92 31.30 30.86 31.25 1,533,266 +0.25(+0.82%)
May 22, 2013 31.39 31.64 31.00 31.00 1,244,246 -0.39(-1.26%)
May 21, 2013 31.43 31.64 31.26 31.39 970,182 -0.11(-0.33%)
May 20, 2013 32.05 32.07 31.49 31.50 1,253,758 -0.56(-1.76%)
May 17, 2013 31.96 32.19 31.93 32.06 711,000 +0.11(+0.33%)
May 16, 2013 32.24 32.30 31.93 31.96 985,000 -0.36(-1.11%)
May 15, 2013 32.03 32.39 32.01 32.32 784,774 +0.57(+1.80%)
May 13, 2013 31.84 31.87 31.68 31.75 564,600 -0.09(-0.30%)
May 10, 2013 31.54 31.91 31.50 31.84 835,476 +0.33(+1.05%)
May 09, 2013 31.70 31.79 31.42 31.51 923,248 -0.28(-0.88%)
May 08, 2013 31.56 31.80 31.41 31.80 930,140 +0.19(+0.60%)
May 07, 2013 31.52 31.77 31.46 31.61 1,298,066 +0.14(+0.44%)
May 06, 2013 31.92 31.92 31.42 31.46 1,004,870 -0.46(-1.44%)
May 03, 2013 32.24 32.05 31.84 31.92 894,022 -0.12(-0.39%)
May 02, 2013 31.45 32.27 31.05 32.05 967,966 +0.60(+1.91%)
May 01, 2013 31.82 32.08 31.40 31.45 1,012,062 -0.49(-1.55%)
Apr 30, 2013 31.95 32.01 31.71 31.95 1,994,238 -0.01(-0.05%)
Apr 29, 2013 31.76 32.07 31.71 31.96 893,032 +0.30(+0.96%)
Apr 26, 2013 31.70 31.76 31.58 31.66 923,034 -0.01(-0.03%)
Apr 25, 2013 31.37 32.01 31.36 31.67 1,488,704 +0.33(+1.05%)
Apr 24, 2013 31.92 31.92 31.32 31.33 1,164,918 -0.64(-1.99%)
Apr 23, 2013 31.78 32.03 31.47 31.97 762,410 +0.27(+0.85%)
Apr 22, 2013 31.36 31.84 31.23 31.70 1,192,284 +0.43(+1.36%)
Apr 19, 2013 31.00 31.55 30.84 31.27 2,104,278 +0.28(+0.90%)
Apr 18, 2013 31.33 31.50 30.92 31.00 1,793,058 -0.35(-1.12%)
Apr 17, 2013 31.74 31.76 31.25 31.34 1,286,270 -0.53(-1.66%)
Apr 16, 2013 31.59 32.06 31.50 31.88 1,711,616 +0.42(+1.32%)
Apr 15, 2013 31.89 32.08 31.45 31.46 1,521,548 -0.49(-1.53%)
Apr 12, 2013 31.97 32.12 31.84 31.95 1,128,994 -0.01(-0.05%)
Apr 11, 2013 31.67 32.29 31.59 31.96 1,551,118 +0.29(+0.90%)
Apr 10, 2013 31.58 31.69 31.52 31.68 1,393,322 +0.11(+0.36%)
Apr 09, 2013 31.71 31.75 31.42 31.57 1,153,386 -0.06(-0.19%)
Apr 08, 2013 31.64 31.71 31.55 31.62 1,509,944 -0.00(-0.02%)
Apr 05, 2013 31.66 31.74 31.36 31.63 1,155,912 -0.24(-0.74%)
Apr 04, 2013 32.00 32.20 31.85 31.86 775,798 -0.12(-0.36%)
Apr 03, 2013 32.35 32.37 31.80 31.98 1,916,054 -0.29(-0.90%)
Apr 02, 2013 32.25 32.55 32.20 32.27 1,178,950 +0.03(+0.09%)
Apr 01, 2013 32.21 32.24 31.97 32.24 1,031,282 -0.07(-0.23%)
Mar 28, 2013 31.76 32.35 31.66 32.31 1,488,866 +0.55(+1.75%)
Mar 27, 2013 31.80 31.80 31.55 31.76 828,556 -0.13(-0.41%)
Mar 26, 2013 31.59 31.93 31.56 31.89 946,618 +0.40(+1.29%)
Mar 25, 2013 31.85 31.92 31.40 31.49 1,074,230 -0.32(-1.02%)
Mar 22, 2013 31.18 31.95 31.17 31.81 1,425,600 +0.64(+2.05%)
Mar 21, 2013 31.18 31.36 31.04 31.17 659,636 -0.16(-0.51%)
Mar 20, 2013 30.89 31.52 30.88 31.33 1,190,346 +0.51(+1.65%)
Mar 19, 2013 30.62 30.91 30.58 30.82 806,368 +0.24(+0.77%)
Mar 18, 2013 30.41 30.77 30.41 30.58 1,016,244 +0.00(+0.00%)
Mar 15, 2013 30.51 30.61 30.40 30.58 1,887,450 -0.02(-0.07%)
Mar 14, 2013 30.64 30.68 30.40 30.61 1,065,074 -0.02(-0.05%)
Mar 13, 2013 30.55 30.68 30.42 30.62 808,244 +0.07(+0.23%)
Mar 12, 2013 30.48 30.56 30.40 30.55 777,970 +0.04(+0.11%)
Mar 11, 2013 30.51 30.69 30.44 30.51 849,680 +0.03(+0.11%)
Mar 08, 2013 30.64 30.73 30.43 30.48 1,301,672 +0.00(+0.00%)
Mar 07, 2013 30.55 30.73 30.47 30.48 1,105,804 -0.05(-0.18%)
Mar 06, 2013 30.81 30.92 30.52 30.54 811,350 -0.24(-0.78%)
Mar 05, 2013 30.81 30.99 30.73 30.77 960,332 +0.03(+0.10%)
Mar 04, 2013 30.56 30.79 30.56 30.75 1,320,846 +0.05(+0.18%)
Mar 01, 2013 30.89 30.95 30.42 30.69 2,567,754 -0.29(-0.94%)
Feb 28, 2013 31.14 31.18 30.92 30.98 1,434,652 +0.02(+0.05%)
Feb 27, 2013 30.72 31.14 30.66 30.96 1,049,510 +0.20(+0.67%)
Feb 26, 2013 30.70 30.93 30.63 30.76 1,775,970 +0.21(+0.67%)
Feb 25, 2013 30.75 30.99 30.55 30.55 1,713,184 -0.17(-0.55%)
Feb 22, 2013 30.29 30.94 30.22 30.73 1,990,154 +0.60(+1.99%)
Feb 21, 2013 30.05 30.24 29.86 30.12 1,311,072 +0.08(+0.27%)
Feb 20, 2013 30.20 30.29 30.05 30.05 735,756 -0.17(-0.56%)
Feb 19, 2013 30.00 30.24 29.82 30.21 1,936,318 +0.27(+0.92%)
Feb 15, 2013 29.70 30.17 29.64 29.94 1,748,706 +0.30(+1.01%)
Feb 14, 2013 29.79 29.92 29.64 29.64 1,027,096 -0.17(-0.57%)
Feb 13, 2013 29.95 30.08 29.67 29.81 1,546,648 -0.18(-0.60%)
Feb 12, 2013 29.82 30.02 29.72 29.99 1,776,896 +0.17(+0.59%)
Feb 11, 2013 30.00 30.07 29.80 29.82 1,053,104 -0.25(-0.83%)
Feb 08, 2013 29.54 30.21 29.51 30.07 2,352,884 +0.57(+1.92%)
Feb 07, 2013 29.91 29.91 29.42 29.50 1,641,012 -0.37(-1.24%)
Feb 06, 2013 29.70 29.87 29.43 29.87 1,637,410 +0.67(+2.29%)
Feb 04, 2013 29.20 29.34 29.00 29.20 1,807,256 -0.04(-0.15%)
Feb 01, 2013 29.17 29.27 28.91 29.25 1,379,034 +0.35(+1.21%)
Jan 31, 2013 28.70 29.11 28.70 28.89 2,186,308 +0.03(+0.12%)
Jan 30, 2013 28.83 28.94 28.71 28.86 1,331,564 +0.06(+0.21%)
Jan 29, 2013 28.55 28.84 28.44 28.80 991,892 +0.20(+0.72%)
Jan 28, 2013 28.66 28.73 28.48 28.59 845,168 +0.02(+0.07%)
Jan 25, 2013 28.73 28.80 28.17 28.58 1,453,740 +0.04(+0.14%)
Jan 24, 2013 28.62 28.80 28.33 28.54 1,404,854 +0.09(+0.32%)
Jan 23, 2013 28.33 28.49 28.27 28.45 749,454 +0.05(+0.18%)
Jan 22, 2013 28.46 28.46 28.16 28.39 1,523,124 -0.11(-0.37%)
Jan 18, 2013 28.34 28.50 28.14 28.50 868,198 +0.13(+0.46%)
Jan 17, 2013 28.17 28.45 28.09 28.37 1,269,440 +0.33(+1.16%)
Jan 16, 2013 28.09 28.16 27.94 28.05 1,088,280 -0.08(-0.27%)
Jan 15, 2013 27.95 28.20 27.95 28.12 1,296,442 +0.04(+0.14%)
Jan 14, 2013 28.00 28.17 27.93 28.08 1,359,154 +0.13(+0.47%)
Jan 11, 2013 27.74 28.01 27.74 27.95 1,443,034 +0.08(+0.27%)
Jan 10, 2013 28.00 28.12 27.76 27.88 1,641,338 -0.00(-0.02%)
Jan 09, 2013 27.97 28.14 27.83 27.88 1,492,950 -0.08(-0.29%)
Jan 08, 2013 27.59 28.00 27.59 27.96 1,783,120 +0.30(+1.10%)
Jan 07, 2013 27.58 27.84 27.49 27.66 2,404,822 -0.01(-0.05%)
Jan 04, 2013 27.49 27.71 27.38 27.67 1,688,642 +0.19(+0.69%)
Jan 03, 2013 27.21 27.64 27.04 27.48 1,731,486 +0.20(+0.73%)
Jan 02, 2013 27.01 27.29 26.76 27.28 1,206,780 +0.52(+1.92%)
Dec 31, 2012 26.64 26.81 26.42 26.76 1,085,392 +0.05(+0.21%)
Dec 28, 2012 26.67 26.92 26.51 26.71 1,361,082 -0.11(-0.41%)
Dec 27, 2012 26.75 27.00 26.63 26.82 2,065,636 +0.08(+0.30%)
Dec 26, 2012 26.59 26.90 26.49 26.74 1,573,184 +0.12(+0.47%)
Dec 24, 2012 26.68 26.74 26.45 26.61 437,558 -0.08(-0.28%)
Dec 21, 2012 26.55 26.86 26.31 26.69 2,954,816 -0.19(-0.73%)
Dec 20, 2012 26.64 26.99 26.59 26.89 1,091,198 +0.26(+1.00%)
Dec 19, 2012 27.00 27.00 26.61 26.62 1,124,724 -0.37(-1.35%)
Dec 18, 2012 26.67 27.02 26.63 26.99 1,582,142 +0.31(+1.16%)
Dec 17, 2012 26.58 26.73 26.43 26.67 2,151,244 +0.09(+0.36%)
Dec 14, 2012 26.64 27.03 26.50 26.58 928,398 -0.16(-0.60%)
Dec 13, 2012 27.02 27.13 26.74 26.74 1,076,206 -0.24(-0.87%)
Dec 12, 2012 27.46 27.49 26.94 26.98 1,453,438 -0.40(-1.44%)
Dec 11, 2012 27.57 27.71 27.34 27.37 1,509,096 -0.12(-0.45%)
Dec 10, 2012 27.38 27.62 27.32 27.50 1,295,880 +0.11(+0.38%)
Dec 07, 2012 27.12 27.40 26.95 27.39 1,279,656 +0.26(+0.98%)
Dec 06, 2012 26.86 27.12 26.76 27.12 892,284 +0.29(+1.08%)
Dec 05, 2012 26.89 27.07 26.63 26.83 1,306,752 +0.00(+0.00%)
Dec 04, 2012 26.95 27.11 26.72 26.83 1,145,512 -0.24(-0.89%)
Nov 30, 2012 27.00 27.15 26.95 27.08 1,564,440 +0.07(+0.26%)
Nov 29, 2012 27.11 27.33 26.88 27.00 823,070 +0.00(+0.00%)
Nov 28, 2012 26.86 27.11 26.83 27.00 886,644 +0.05(+0.19%)
Nov 27, 2012 26.91 27.12 26.90 26.95 1,070,254 -0.04(-0.15%)
Nov 26, 2012 26.83 27.05 26.74 27.00 1,722,760 +0.04(+0.17%)
Nov 23, 2012 26.75 27.00 26.73 26.95 534,964 +0.22(+0.82%)
Nov 21, 2012 26.62 26.73 26.50 26.73 1,084,036 +0.09(+0.36%)
Nov 20, 2012 26.24 26.64 26.15 26.64 1,206,290 +0.34(+1.29%)
Nov 19, 2012 26.10 26.37 25.99 26.30 2,194,750 +0.26(+1.02%)
Nov 16, 2012 25.41 26.04 25.36 26.03 2,411,042 +0.54(+2.14%)
Nov 15, 2012 25.26 25.50 25.17 25.49 2,967,944 +0.20(+0.77%)
Nov 14, 2012 26.11 26.11 25.27 25.29 1,718,210 -0.28(-1.10%)
Nov 13, 2012 25.38 25.74 25.35 25.57 1,872,502 +0.14(+0.55%)
Nov 12, 2012 25.48 25.60 25.39 25.43 1,737,550 +0.05(+0.20%)
Nov 09, 2012 25.27 25.54 25.27 25.38 1,377,244 +0.02(+0.08%)
Nov 08, 2012 25.30 25.58 24.96 25.36 2,060,840 +0.08(+0.32%)
Nov 07, 2012 26.49 26.49 24.83 25.28 3,274,104 -0.62(-2.39%)
Nov 06, 2012 26.00 26.09 25.70 25.90 1,895,778 -0.03(-0.12%)
Nov 05, 2012 25.62 26.71 25.58 25.93 2,747,094 +0.40(+1.57%)
Nov 02, 2012 25.75 25.83 25.53 25.53 1,734,724 -0.08(-0.33%)
Nov 01, 2012 25.39 25.83 25.17 25.61 1,732,154 +0.24(+0.93%)
Oct 31, 2012 25.20 25.39 24.80 25.38 2,675,950 +0.33(+1.32%)
Oct 26, 2012 25.55 25.05 25.05 25.05 4,654,400 -0.44(-1.73%)
Oct 25, 2012 25.88 26.21 25.32 25.49 1,827,352 -0.26(-1.01%)
Oct 24, 2012 25.80 25.98 25.62 25.75 1,112,008 +0.01(+0.06%)
Oct 23, 2012 26.10 26.10 25.63 25.74 1,276,640 -0.60(-2.28%)
Oct 19, 2012 26.76 26.76 26.14 26.33 1,429,060 -0.48(-1.77%)
Oct 18, 2012 26.80 26.91 26.63 26.81 1,120,864 +0.07(+0.28%)
Oct 17, 2012 26.86 26.96 26.69 26.74 1,335,302 -0.13(-0.50%)
Oct 16, 2012 26.81 26.90 26.66 26.87 1,006,094 +0.19(+0.69%)
Oct 15, 2012 26.68 26.91 26.56 26.68 1,027,888 +0.00(+0.00%)
Oct 12, 2012 26.76 26.92 26.59 26.68 804,180 -0.17(-0.63%)
Oct 11, 2012 26.92 27.01 26.69 26.86 1,068,038 +0.10(+0.37%)
Oct 10, 2012 26.78 26.91 26.59 26.75 1,196,222 +0.01(+0.04%)
Oct 09, 2012 27.28 27.32 26.74 26.75 1,189,288 -0.56(-2.05%)
Oct 08, 2012 27.54 27.54 27.27 27.30 817,832 -0.25(-0.93%)
Oct 05, 2012 27.50 27.57 27.20 27.56 1,079,970 +0.26(+0.95%)
Oct 04, 2012 27.26 27.34 27.07 27.30 1,398,162 +0.12(+0.46%)
Oct 03, 2012 27.14 27.31 26.95 27.17 2,342,206 +0.01(+0.06%)
Oct 02, 2012 27.32 27.37 27.03 27.16 1,267,686 -0.07(-0.24%)
Oct 01, 2012 27.02 27.24 26.89 27.23 2,185,088 +0.23(+0.85%)
Sep 28, 2012 26.91 27.04 26.70 27.00 1,501,498 +0.05(+0.20%)
Sep 27, 2012 26.99 27.10 26.74 26.94 1,375,088 -0.05(-0.19%)
Sep 26, 2012 27.00 27.23 26.97 26.99 1,228,552 -0.01(-0.04%)
Sep 25, 2012 27.12 27.35 26.89 27.00 1,662,322 -0.08(-0.30%)
Sep 24, 2012 26.51 27.12 26.51 27.08 1,360,846 +0.28(+1.04%)
Sep 21, 2012 27.01 27.13 26.79 26.80 2,083,580 -0.07(-0.26%)
Sep 20, 2012 26.55 26.89 26.52 26.87 1,374,182 +0.28(+1.03%)
Sep 19, 2012 26.27 26.64 26.26 26.59 1,615,668 +0.29(+1.08%)
Sep 18, 2012 26.48 26.64 26.28 26.31 3,157,618 -0.23(-0.85%)
Sep 17, 2012 26.62 26.67 26.32 26.54 1,670,648 -0.14(-0.54%)
Sep 14, 2012 27.04 27.12 26.66 26.68 1,525,768 -0.35(-1.29%)
Sep 13, 2012 27.02 27.14 26.87 27.03 1,615,470 -0.01(-0.04%)
Sep 12, 2012 27.19 27.27 26.98 27.04 1,558,750 -0.16(-0.59%)
Sep 11, 2012 27.35 27.42 27.06 27.20 1,976,770 -0.20(-0.75%)
Sep 10, 2012 27.48 27.58 27.35 27.41 1,463,808 -0.22(-0.81%)
Sep 07, 2012 27.62 27.76 27.48 27.63 1,558,154 -0.02(-0.05%)
Sep 06, 2012 27.48 28.57 26.89 27.64 1,407,620 +0.41(+1.49%)
Sep 05, 2012 27.59 27.73 27.16 27.24 1,766,830 -0.30(-1.09%)
Sep 04, 2012 27.25 27.57 27.18 27.54 1,219,150 +0.17(+0.62%)
Aug 31, 2012 27.36 27.51 27.04 27.37 2,259,190 +0.23(+0.83%)
Aug 30, 2012 27.20 27.26 26.99 27.14 1,427,724 -0.06(-0.22%)
Aug 29, 2012 27.42 27.43 27.18 27.20 1,330,326 -0.12(-0.44%)
Aug 27, 2012 27.60 27.60 27.30 27.33 1,344,300 -0.25(-0.91%)
Aug 24, 2012 27.33 27.67 27.33 27.58 1,464,466 +0.20(+0.71%)
Aug 23, 2012 27.52 27.61 27.31 27.38 921,106 -0.21(-0.78%)
Aug 22, 2012 27.81 27.91 27.47 27.59 1,778,856 -0.28(-1.00%)
Aug 21, 2012 27.05 28.23 27.05 27.88 4,999,978 +1.36(+5.11%)
Aug 20, 2012 26.38 26.55 26.34 26.52 1,524,806 +0.02(+0.06%)
Aug 17, 2012 26.52 26.55 26.34 26.50 1,180,922 +0.00(+0.00%)
Aug 16, 2012 26.35 26.54 26.29 26.50 1,096,568 +0.21(+0.80%)
Aug 15, 2012 26.16 26.34 26.12 26.30 1,499,704 +0.17(+0.67%)
Aug 14, 2012 25.90 26.20 25.89 26.12 1,545,442 +0.32(+1.22%)
Aug 13, 2012 25.76 25.92 25.68 25.80 1,721,862 -0.07(-0.25%)
Aug 10, 2012 25.98 26.66 25.72 25.87 1,588,382 -0.15(-0.58%)
Aug 09, 2012 26.54 26.54 25.96 26.02 2,234,848 -0.60(-2.25%)
Aug 08, 2012 26.77 27.05 26.39 26.62 3,221,322 +0.35(+1.33%)
Aug 07, 2012 27.40 27.40 25.31 26.27 7,981,338 -1.58(-5.67%)
Aug 06, 2012 28.33 28.36 27.77 27.85 2,310,108 -0.51(-1.82%)
Aug 03, 2012 28.76 28.82 28.36 28.36 958,874 -0.18(-0.61%)
Aug 02, 2012 28.33 28.55 28.20 28.54 942,088 +0.09(+0.32%)
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.