Church & Dwight Company (NY: CHD )

83.92 USD +0.16 (+0.20%)
Streaming Delayed Price Updated: 11:55 AM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 37.53 38.40 37.53 38.35 816,092 +0.90(+2.39%)
Nov 26, 2014 37.35 37.46 37.46 37.46 939,200 +0.13(+0.36%)
Nov 25, 2014 37.31 37.35 37.12 37.33 1,151,492 +0.07(+0.19%)
Nov 24, 2014 37.50 37.50 37.13 37.26 1,036,972 -0.00(-0.01%)
Nov 21, 2014 37.57 37.62 37.23 37.26 948,416 -0.05(-0.13%)
Nov 20, 2014 37.42 37.47 37.21 37.31 968,988 -0.22(-0.57%)
Nov 19, 2014 37.31 37.53 36.96 37.53 1,168,976 +0.41(+1.10%)
Nov 18, 2014 36.95 37.17 36.80 37.12 1,124,772 +0.17(+0.46%)
Nov 17, 2014 36.76 36.98 36.68 36.95 890,656 +0.18(+0.49%)
Nov 14, 2014 37.15 37.15 36.71 36.76 691,892 -0.37(-0.98%)
Nov 13, 2014 37.25 37.40 37.12 37.13 808,924 -0.04(-0.11%)
Nov 12, 2014 37.04 37.17 36.89 37.17 864,516 +0.12(+0.34%)
Nov 11, 2014 36.84 37.20 36.70 37.04 908,580 +0.30(+0.83%)
Nov 10, 2014 36.75 36.94 36.55 36.74 1,080,720 +0.11(+0.29%)
Nov 07, 2014 36.51 36.70 36.26 36.63 1,100,976 +0.11(+0.31%)
Nov 06, 2014 36.62 36.81 36.50 36.52 1,452,090 -0.10(-0.27%)
Nov 05, 2014 36.97 36.97 36.46 36.62 1,527,858 -0.16(-0.42%)
Nov 04, 2014 36.12 36.81 35.97 36.78 1,523,890 +0.72(+2.00%)
Nov 03, 2014 36.19 36.65 35.85 36.05 2,258,706 -0.15(-0.41%)
Oct 31, 2014 36.47 36.47 36.11 36.21 1,682,274 +0.05(+0.12%)
Oct 30, 2014 36.08 36.37 35.92 36.16 1,208,334 -0.01(-0.03%)
Oct 29, 2014 36.14 36.19 35.88 36.17 1,233,024 +0.08(+0.24%)
Oct 28, 2014 36.06 36.13 35.86 36.08 1,379,932 +0.12(+0.35%)
Oct 27, 2014 35.60 35.61 35.61 35.96 1,263,598 +0.35(+0.98%)
Oct 24, 2014 35.35 35.65 35.12 35.61 872,262 +0.40(+1.12%)
Oct 23, 2014 35.56 35.56 35.10 35.22 1,421,908 -0.06(-0.17%)
Oct 22, 2014 35.47 35.65 35.27 35.28 1,345,440 -0.13(-0.37%)
Oct 21, 2014 34.99 35.48 34.78 35.40 1,239,890 +0.61(+1.75%)
Oct 20, 2014 34.17 34.81 34.04 34.79 1,258,466 +0.60(+1.77%)
Oct 17, 2014 34.29 34.38 33.86 34.19 1,381,972 +0.20(+0.59%)
Oct 16, 2014 33.75 33.95 33.56 33.99 2,139,190 +0.00(+0.00%)
Oct 15, 2014 33.91 34.21 33.52 33.99 1,921,664 -0.15(-0.44%)
Oct 14, 2014 34.15 34.29 33.89 34.14 1,213,260 +0.06(+0.19%)
Oct 13, 2014 34.55 34.55 34.04 34.08 1,204,760 -0.48(-1.39%)
Oct 10, 2014 34.56 34.92 34.49 34.55 1,092,668 -0.13(-0.37%)
Oct 09, 2014 34.99 35.22 34.64 34.69 1,437,984 -0.55(-1.56%)
Oct 08, 2014 34.81 35.24 34.69 35.24 1,131,154 +0.52(+1.50%)
Oct 07, 2014 34.49 34.97 34.49 34.72 1,529,090 +0.08(+0.23%)
Oct 06, 2014 34.50 34.85 34.48 34.63 1,434,022 -0.27(-0.76%)
Oct 03, 2014 34.76 35.01 34.71 34.90 3,390,520 +0.18(+0.50%)
Oct 02, 2014 34.92 35.17 34.68 34.72 1,946,446 -0.11(-0.32%)
Oct 01, 2014 35.05 35.09 34.76 34.83 2,134,820 -0.25(-0.70%)
Sep 30, 2014 35.27 35.34 35.08 35.08 1,180,120 -0.28(-0.79%)
Sep 29, 2014 34.96 35.44 34.85 35.36 1,145,482 +0.13(+0.37%)
Sep 26, 2014 35.01 35.25 34.92 35.23 797,540 +0.20(+0.59%)
Sep 25, 2014 35.26 35.28 34.92 35.03 1,244,392 -0.31(-0.88%)
Sep 24, 2014 34.94 35.38 34.90 35.33 1,218,642 +0.43(+1.23%)
Sep 23, 2014 35.15 35.27 34.90 34.90 1,233,938 -0.40(-1.12%)
Sep 22, 2014 35.10 35.37 35.10 35.30 1,416,546 +0.23(+0.67%)
Sep 19, 2014 35.10 35.17 34.90 35.06 2,250,276 +0.00(+0.01%)
Sep 18, 2014 35.16 35.17 35.03 35.06 826,706 -0.10(-0.30%)
Sep 17, 2014 34.95 35.28 34.87 35.17 1,202,618 +0.15(+0.41%)
Sep 16, 2014 34.67 35.14 34.58 35.02 1,354,668 +0.23(+0.66%)
Sep 15, 2014 34.75 34.80 34.63 34.79 646,486 +0.12(+0.36%)
Sep 12, 2014 34.88 34.90 34.53 34.67 988,658 -0.24(-0.69%)
Sep 11, 2014 34.85 34.96 34.74 34.90 963,380 -0.01(-0.01%)
Sep 10, 2014 34.58 34.99 34.43 34.91 1,579,046 +0.39(+1.13%)
Sep 09, 2014 34.42 34.60 34.40 34.52 1,169,456 +0.01(+0.01%)
Sep 08, 2014 34.49 34.65 34.33 34.51 1,675,778 -0.08(-0.25%)
Sep 05, 2014 34.52 34.62 34.36 34.60 870,050 -0.03(-0.07%)
Sep 04, 2014 34.26 34.63 34.26 34.62 1,534,510 +0.35(+1.02%)
Sep 03, 2014 34.37 34.42 34.22 34.28 989,614 -0.07(-0.22%)
Sep 02, 2014 34.24 34.51 34.15 34.35 1,732,966 +0.23(+0.67%)
Aug 29, 2014 34.03 34.12 34.12 34.12 1,514,400 +0.13(+0.38%)
Aug 28, 2014 34.00 34.03 33.82 33.99 866,124 -0.04(-0.13%)
Aug 27, 2014 34.10 34.15 33.98 34.03 1,089,830 +0.04(+0.13%)
Aug 26, 2014 34.07 34.08 33.87 33.99 1,211,202 -0.06(-0.19%)
Aug 25, 2014 34.01 34.14 33.88 34.05 1,105,660 +0.18(+0.53%)
Aug 22, 2014 34.08 34.09 33.87 33.88 1,494,016 -0.22(-0.66%)
Aug 21, 2014 34.08 34.22 33.99 34.10 1,185,714 +0.10(+0.29%)
Aug 20, 2014 33.94 34.10 33.83 34.00 717,964 +0.00(+0.00%)
Aug 19, 2014 33.84 34.04 33.84 34.00 737,730 +0.13(+0.38%)
Aug 18, 2014 33.74 33.96 33.69 33.87 766,866 +0.22(+0.67%)
Aug 15, 2014 33.83 33.92 33.49 33.65 708,210 -0.07(-0.21%)
Aug 14, 2014 33.54 33.72 33.53 33.72 759,486 +0.19(+0.57%)
Aug 13, 2014 33.63 33.72 33.36 33.53 961,842 +0.02(+0.06%)
Aug 12, 2014 33.53 33.66 33.42 33.51 1,672,120 -0.11(-0.34%)
Aug 11, 2014 33.31 33.66 33.24 33.62 1,514,994 +0.43(+1.31%)
Aug 08, 2014 32.92 33.16 32.83 33.19 1,599,488 +0.12(+0.36%)
Aug 07, 2014 33.28 33.35 33.00 33.06 1,068,006 -0.17(-0.51%)
Aug 06, 2014 32.81 33.26 32.81 33.24 1,147,490 +0.26(+0.79%)
Aug 05, 2014 32.74 33.07 32.65 32.97 2,214,318 +0.19(+0.58%)
Aug 04, 2014 32.82 32.97 32.41 32.78 2,255,256 -0.04(-0.12%)
Aug 01, 2014 32.00 33.20 31.92 32.83 5,315,808 +0.74(+2.29%)
Jul 31, 2014 32.58 32.67 32.05 32.09 2,350,072 -0.66(-2.02%)
Jul 30, 2014 33.19 33.24 32.65 32.75 1,922,780 -0.31(-0.94%)
Jul 29, 2014 33.10 33.33 33.03 33.06 1,688,248 -0.00(-0.02%)
Jul 28, 2014 33.09 33.24 32.88 33.06 917,184 -0.03(-0.08%)
Jul 25, 2014 33.28 33.38 33.01 33.09 921,706 -0.22(-0.66%)
Jul 24, 2014 33.33 33.53 33.17 33.31 1,535,924 -0.02(-0.06%)
Jul 23, 2014 33.45 33.51 33.28 33.33 2,219,414 -0.02(-0.07%)
Jul 22, 2014 33.81 33.81 33.31 33.35 1,791,904 -0.46(-1.36%)
Jul 21, 2014 33.79 33.95 33.67 33.81 1,735,022 -0.08(-0.22%)
Jul 18, 2014 33.74 33.95 33.58 33.89 2,449,600 +0.17(+0.52%)
Jul 17, 2014 33.90 34.08 33.71 33.72 1,901,378 -0.21(-0.62%)
Jul 16, 2014 34.22 34.24 33.87 33.92 2,205,504 -0.14(-0.40%)
Jul 15, 2014 33.94 34.08 33.88 34.06 2,157,298 +0.32(+0.93%)
Jul 14, 2014 34.02 34.12 33.67 33.74 2,390,506 -0.12(-0.34%)
Jul 11, 2014 34.05 34.14 33.84 33.86 1,250,712 -0.16(-0.47%)
Jul 10, 2014 33.83 34.12 33.74 34.02 1,301,676 -0.07(-0.21%)
Jul 09, 2014 33.90 34.16 33.83 34.09 1,356,628 +0.29(+0.84%)
Jul 08, 2014 33.95 33.99 33.66 33.80 2,717,822 -0.10(-0.31%)
Jul 07, 2014 33.62 34.12 33.54 33.91 3,752,758 -0.17(-0.48%)
Jul 03, 2014 34.58 34.08 34.08 34.08 6,503,200 -0.45(-1.32%)
Jul 02, 2014 34.95 35.24 34.47 34.53 2,225,730 -0.56(-1.60%)
Jul 01, 2014 35.00 35.35 34.90 35.09 1,657,068 +0.12(+0.33%)
Jun 30, 2014 34.74 34.98 34.72 34.97 1,341,608 +0.23(+0.66%)
Jun 27, 2014 34.67 34.85 34.54 34.74 1,328,550 +0.04(+0.13%)
Jun 26, 2014 34.82 34.88 34.58 34.70 896,104 -0.10(-0.29%)
Jun 25, 2014 34.65 34.85 34.62 34.80 709,508 +0.12(+0.36%)
Jun 24, 2014 34.70 34.86 34.61 34.67 851,830 -0.07(-0.19%)
Jun 23, 2014 35.04 35.04 34.73 34.74 1,303,754 -0.29(-0.83%)
Jun 20, 2014 35.21 35.24 35.01 35.03 1,959,222 -0.17(-0.47%)
Jun 19, 2014 34.94 35.22 34.90 35.20 583,858 +0.34(+0.98%)
Jun 18, 2014 34.74 34.87 34.69 34.85 990,006 +0.14(+0.40%)
Jun 17, 2014 34.72 34.87 34.62 34.72 1,109,462 -0.10(-0.27%)
Jun 16, 2014 34.57 34.89 34.57 34.81 1,049,816 +0.24(+0.69%)
Jun 13, 2014 34.67 34.72 34.50 34.57 917,556 -0.08(-0.22%)
Jun 12, 2014 34.73 34.76 34.54 34.65 607,522 -0.13(-0.37%)
Jun 11, 2014 34.74 34.90 34.71 34.78 1,207,094 +0.01(+0.03%)
Jun 10, 2014 34.85 35.05 34.76 34.76 1,227,738 +0.03(+0.10%)
Jun 06, 2014 34.78 34.83 34.67 34.73 791,908 -0.03(-0.10%)
Jun 05, 2014 34.62 34.76 34.48 34.76 959,574 +0.13(+0.38%)
Jun 04, 2014 34.28 34.65 34.23 34.63 1,634,126 +0.32(+0.93%)
Jun 03, 2014 34.40 34.40 34.24 34.31 1,037,424 -0.11(-0.32%)
Jun 02, 2014 34.65 34.70 34.38 34.42 1,231,390 -0.19(-0.55%)
May 30, 2014 34.45 34.68 34.40 34.62 1,139,110 +0.17(+0.49%)
May 29, 2014 34.09 34.49 34.09 34.45 1,039,926 +0.35(+1.04%)
May 28, 2014 34.17 34.21 34.03 34.09 1,314,048 +0.03(+0.09%)
May 27, 2014 34.22 34.25 34.05 34.06 1,002,260 -0.10(-0.29%)
May 23, 2014 34.03 34.16 34.16 34.16 1,661,600 +0.17(+0.49%)
May 22, 2014 34.08 34.12 33.94 33.99 948,300 -0.14(-0.40%)
May 21, 2014 34.00 34.15 33.92 34.13 1,133,268 +0.20(+0.59%)
May 20, 2014 33.89 33.97 33.67 33.93 1,436,146 +0.03(+0.10%)
May 19, 2014 33.76 33.95 33.70 33.90 1,078,888 +0.03(+0.07%)
May 16, 2014 33.72 33.90 33.63 33.87 968,876 +0.08(+0.22%)
May 15, 2014 33.65 33.82 33.53 33.79 1,256,558 +0.07(+0.22%)
May 14, 2014 33.89 33.96 33.70 33.72 665,002 -0.20(-0.60%)
May 13, 2014 33.98 34.05 33.79 33.92 1,277,702 +0.00(+0.00%)
May 12, 2014 34.10 34.22 33.87 33.92 1,564,044 -0.12(-0.37%)
May 09, 2014 33.83 34.06 33.79 34.05 1,293,320 +0.18(+0.55%)
May 08, 2014 33.87 34.07 33.74 33.87 1,461,496 -0.15(-0.46%)
May 07, 2014 33.89 34.15 33.88 34.02 1,896,846 +0.16(+0.47%)
May 06, 2014 34.01 34.13 33.83 33.86 886,138 -0.22(-0.63%)
May 05, 2014 34.02 34.21 33.86 34.08 1,281,522 -0.19(-0.57%)
May 02, 2014 34.03 34.29 33.78 34.27 1,814,154 +0.24(+0.69%)
May 01, 2014 34.49 34.53 33.75 34.03 3,194,744 -0.47(-1.36%)
Apr 30, 2014 34.51 34.70 34.30 34.51 2,740,066 -0.02(-0.06%)
Apr 29, 2014 34.78 34.92 34.46 34.53 1,590,688 -0.25(-0.73%)
Apr 28, 2014 34.49 34.88 34.46 34.78 1,798,914 +0.42(+1.24%)
Apr 25, 2014 34.22 34.40 34.15 34.35 890,076 +0.15(+0.42%)
Apr 24, 2014 34.28 34.37 34.13 34.21 1,340,110 -0.01(-0.01%)
Apr 23, 2014 34.29 34.35 34.05 34.22 2,079,778 -0.05(-0.15%)
Apr 22, 2014 34.65 34.71 34.21 34.26 1,748,280 -0.39(-1.11%)
Apr 21, 2014 34.53 34.86 34.35 34.65 1,022,698 +0.06(+0.17%)
Apr 17, 2014 34.55 34.59 34.59 34.59 1,814,000 +0.05(+0.14%)
Apr 16, 2014 34.38 34.62 34.35 34.54 824,742 +0.32(+0.94%)
Apr 15, 2014 34.26 34.37 34.03 34.22 1,433,932 +0.06(+0.16%)
Apr 14, 2014 34.09 34.32 34.01 34.17 1,062,026 +0.21(+0.60%)
Apr 11, 2014 34.11 34.26 33.92 33.96 1,510,448 -0.15(-0.44%)
Apr 10, 2014 34.48 34.71 34.08 34.11 1,519,514 -0.42(-1.22%)
Apr 09, 2014 34.52 34.70 34.33 34.53 1,136,896 +0.19(+0.55%)
Apr 08, 2014 34.11 34.42 33.97 34.34 1,299,104 +0.18(+0.53%)
Apr 07, 2014 33.90 34.26 33.83 34.16 1,392,264 +0.18(+0.53%)
Apr 04, 2014 34.41 34.50 33.97 33.98 2,144,576 -0.35(-1.01%)
Apr 03, 2014 34.35 34.43 34.22 34.33 984,968 +0.04(+0.12%)
Apr 02, 2014 34.20 34.43 34.09 34.28 1,103,718 +0.01(+0.01%)
Apr 01, 2014 34.47 34.49 34.09 34.28 960,658 -0.26(-0.74%)
Mar 31, 2014 34.26 34.55 33.97 34.53 1,236,540 +0.48(+1.41%)
Mar 28, 2014 34.13 34.22 33.97 34.05 867,098 -0.03(-0.09%)
Mar 27, 2014 34.21 34.63 34.00 34.08 1,455,868 -0.08(-0.25%)
Mar 26, 2014 34.29 34.40 34.11 34.17 1,115,980 +0.05(+0.15%)
Mar 25, 2014 34.10 34.35 33.97 34.12 1,629,372 +0.16(+0.49%)
Mar 24, 2014 34.03 34.33 33.88 33.96 2,245,648 +0.14(+0.41%)
Mar 21, 2014 33.96 34.33 33.78 33.81 3,012,678 -0.19(-0.57%)
Mar 20, 2014 33.99 34.28 33.80 34.01 1,870,328 +0.02(+0.06%)
Mar 19, 2014 34.20 34.42 33.85 33.99 1,508,226 -0.30(-0.87%)
Mar 18, 2014 34.45 34.46 34.20 34.29 1,300,884 -0.08(-0.25%)
Mar 17, 2014 34.37 34.72 34.26 34.38 1,136,438 +0.19(+0.54%)
Mar 14, 2014 33.94 34.26 33.91 34.19 1,665,876 +0.23(+0.68%)
Mar 13, 2014 34.10 34.24 33.85 33.96 2,126,546 -0.12(-0.34%)
Mar 12, 2014 33.51 34.15 33.44 34.08 2,220,346 -0.12(-0.35%)
Mar 11, 2014 34.27 34.38 34.06 34.20 1,422,870 -0.05(-0.15%)
Mar 10, 2014 34.22 34.40 34.17 34.24 1,211,078 +0.03(+0.10%)
Mar 07, 2014 34.22 34.29 34.02 34.21 784,446 +0.08(+0.22%)
Mar 06, 2014 34.12 34.30 34.09 34.13 680,676 +0.02(+0.06%)
Mar 05, 2014 34.31 34.40 34.07 34.12 1,589,812 -0.21(-0.61%)
Mar 04, 2014 34.30 34.70 34.24 34.33 1,826,916 +0.27(+0.78%)
Mar 03, 2014 33.87 34.06 33.65 34.06 1,893,784 +0.07(+0.21%)
Feb 28, 2014 33.88 34.28 33.60 33.99 1,369,366 +0.12(+0.34%)
Feb 27, 2014 33.62 33.89 33.51 33.88 1,157,230 +0.16(+0.47%)
Feb 26, 2014 33.74 33.99 33.59 33.72 1,540,762 +0.06(+0.16%)
Feb 25, 2014 33.64 33.83 33.50 33.66 1,236,988 -0.06(-0.18%)
Feb 24, 2014 33.20 33.83 33.08 33.72 1,668,110 +0.65(+1.95%)
Feb 21, 2014 33.25 33.40 33.06 33.08 1,178,346 -0.06(-0.18%)
Feb 20, 2014 32.83 33.22 32.72 33.13 1,193,286 +0.35(+1.08%)
Feb 19, 2014 32.64 33.04 32.64 32.78 2,349,922 +0.05(+0.15%)
Feb 18, 2014 32.78 32.87 32.51 32.73 2,110,646 +0.08(+0.25%)
Feb 14, 2014 32.20 32.65 32.65 32.65 2,738,800 +0.46(+1.43%)
Feb 13, 2014 32.02 32.33 31.83 32.19 1,354,542 -0.03(-0.09%)
Feb 12, 2014 32.50 32.54 32.10 32.22 1,458,910 -0.26(-0.82%)
Feb 11, 2014 32.30 32.65 32.20 32.49 1,272,822 +0.14(+0.43%)
Feb 10, 2014 31.97 32.43 31.73 32.35 2,336,352 +0.37(+1.16%)
Feb 07, 2014 31.91 32.11 31.77 31.98 1,156,708 +0.30(+0.96%)
Feb 06, 2014 31.56 31.74 31.33 31.67 1,309,106 +0.15(+0.46%)
Feb 05, 2014 32.24 32.24 31.51 31.52 1,869,490 -0.35(-1.10%)
Feb 04, 2014 30.98 32.03 30.50 31.88 3,951,286 +0.84(+2.72%)
Feb 03, 2014 32.33 32.38 31.01 31.03 3,907,786 -1.26(-3.90%)
Jan 31, 2014 32.06 32.36 31.75 32.29 2,131,280 +0.04(+0.12%)
Jan 30, 2014 32.06 32.36 31.95 32.25 1,340,650 +0.43(+1.35%)
Jan 29, 2014 32.36 32.40 31.81 31.82 1,816,806 -0.78(-2.38%)
Jan 28, 2014 32.36 32.69 32.27 32.60 1,930,482 +0.24(+0.74%)
Jan 27, 2014 32.53 32.62 32.25 32.35 1,476,744 -0.17(-0.52%)
Jan 24, 2014 32.76 33.10 32.53 32.53 1,096,352 -0.27(-0.82%)
Jan 23, 2014 32.57 32.86 32.31 32.79 1,799,174 +0.03(+0.11%)
Jan 22, 2014 32.92 32.92 32.63 32.76 864,010 -0.02(-0.05%)
Jan 21, 2014 32.94 33.07 32.59 32.78 995,776 +0.01(+0.03%)
Jan 17, 2014 32.96 32.76 32.76 32.76 2,825,600 -0.24(-0.73%)
Jan 16, 2014 32.90 33.08 32.76 33.01 1,054,070 +0.05(+0.17%)
Jan 15, 2014 32.97 33.15 32.82 32.95 769,254 -0.02(-0.06%)
Jan 14, 2014 32.76 32.97 32.55 32.97 1,102,268 +0.34(+1.04%)
Jan 13, 2014 32.86 32.99 32.53 32.63 1,252,108 -0.26(-0.79%)
Jan 10, 2014 32.74 32.92 32.64 32.89 1,453,208 +0.13(+0.40%)
Jan 09, 2014 32.86 32.90 32.56 32.76 2,099,134 +0.08(+0.24%)
Jan 08, 2014 32.90 32.92 32.55 32.68 1,114,456 -0.29(-0.86%)
Jan 07, 2014 32.89 33.03 32.78 32.97 1,090,874 +0.12(+0.35%)
Jan 06, 2014 32.90 32.97 32.65 32.85 1,481,122 +0.09(+0.29%)
Jan 03, 2014 32.94 32.98 32.58 32.76 1,040,700 +0.01(+0.02%)
Jan 02, 2014 33.13 33.15 32.61 32.75 1,035,860 -0.39(-1.18%)
Dec 31, 2013 33.36 33.14 33.14 33.14 1,678,400 -0.18(-0.54%)
Dec 30, 2013 33.32 33.36 33.19 33.32 599,082 +0.03(+0.08%)
Dec 27, 2013 33.13 33.38 33.03 33.29 677,926 +0.15(+0.45%)
Dec 26, 2013 33.22 33.27 32.91 33.15 715,982 -0.04(-0.12%)
Dec 24, 2013 33.12 33.27 32.99 33.19 308,234 +0.07(+0.21%)
Dec 23, 2013 33.35 33.40 32.99 33.12 853,954 -0.12(-0.38%)
Dec 20, 2013 33.04 33.31 32.83 33.24 1,686,294 +0.37(+1.11%)
Dec 19, 2013 33.21 33.29 32.62 32.88 1,264,666 -0.34(-1.02%)
Dec 18, 2013 32.71 33.24 32.42 33.22 955,436 +0.49(+1.51%)
Dec 17, 2013 32.78 33.03 32.40 32.72 895,146 -0.14(-0.43%)
Dec 16, 2013 32.90 33.11 32.69 32.86 1,544,682 -0.02(-0.06%)
Dec 13, 2013 32.78 32.91 32.56 32.88 743,006 +0.14(+0.43%)
Dec 12, 2013 33.01 33.17 32.62 32.74 956,488 -0.32(-0.98%)
Dec 11, 2013 32.99 33.12 32.84 33.06 1,028,232 +0.04(+0.12%)
Dec 10, 2013 33.37 33.37 32.90 33.03 1,104,390 -0.42(-1.27%)
Dec 09, 2013 33.42 33.48 33.25 33.45 1,016,068 -0.01(-0.01%)
Dec 06, 2013 33.03 33.46 32.94 33.46 1,146,822 +0.61(+1.84%)
Dec 05, 2013 32.95 32.99 32.56 32.85 823,616 -0.17(-0.50%)
Dec 04, 2013 32.90 33.04 32.54 33.01 964,418 -0.03(-0.11%)
Dec 03, 2013 32.58 33.06 32.51 33.05 1,116,226 +0.42(+1.29%)
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.