Church & Dwight Company (NY: CHD )

84.68 USD +0.88 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2013 32.65 32.88 32.45 32.63 1,016,174 +0.01(+0.02%)
Nov 29, 2013 32.85 32.98 32.60 32.62 417,316 -0.23(-0.70%)
Nov 27, 2013 32.99 33.00 32.62 32.85 521,938 -0.07(-0.21%)
Nov 26, 2013 32.74 32.99 32.67 32.92 1,465,572 +0.09(+0.29%)
Nov 25, 2013 33.06 33.06 32.72 32.83 1,058,406 +0.15(+0.44%)
Nov 22, 2013 32.85 32.85 32.57 32.69 784,970 -0.12(-0.38%)
Nov 21, 2013 32.57 32.82 32.53 32.81 813,034 +0.30(+0.91%)
Nov 20, 2013 32.50 32.65 32.40 32.51 839,224 +0.10(+0.31%)
Nov 19, 2013 32.74 32.75 32.37 32.42 1,129,960 -0.40(-1.20%)
Nov 18, 2013 32.99 33.08 32.74 32.81 1,111,348 -0.16(-0.49%)
Nov 15, 2013 32.99 33.14 32.92 32.97 1,028,452 +0.07(+0.21%)
Nov 14, 2013 32.83 33.08 32.79 32.90 1,004,712 +0.03(+0.08%)
Nov 13, 2013 32.47 32.88 32.38 32.88 1,207,666 +0.40(+1.22%)
Nov 12, 2013 32.00 32.49 31.89 32.48 1,347,230 +0.47(+1.47%)
Nov 11, 2013 32.17 32.22 31.99 32.01 1,109,968 -0.09(-0.26%)
Nov 08, 2013 32.10 32.19 31.82 32.10 1,006,886 -0.06(-0.19%)
Nov 07, 2013 32.73 32.84 32.14 32.15 1,475,174 -0.57(-1.74%)
Nov 06, 2013 32.53 32.84 32.33 32.72 1,347,234 +0.07(+0.21%)
Nov 05, 2013 32.60 32.70 32.26 32.65 1,581,906 +0.06(+0.18%)
Nov 04, 2013 32.55 32.75 32.37 32.60 1,535,364 +0.08(+0.25%)
Nov 01, 2013 32.13 32.70 31.87 32.51 2,178,850 -0.06(-0.18%)
Oct 31, 2013 32.68 33.00 32.44 32.58 2,354,276 +0.04(+0.11%)
Oct 30, 2013 32.52 32.67 32.40 32.54 1,890,032 +0.07(+0.22%)
Oct 29, 2013 32.24 32.47 32.17 32.47 1,374,964 +0.23(+0.71%)
Oct 28, 2013 32.16 32.42 32.16 32.24 2,112,368 +0.02(+0.06%)
Oct 25, 2013 32.10 32.24 32.00 32.22 950,840 +0.06(+0.17%)
Oct 24, 2013 32.01 32.22 31.99 32.17 1,705,410 +0.14(+0.44%)
Oct 23, 2013 31.71 32.12 31.71 32.03 974,456 +0.11(+0.34%)
Oct 22, 2013 31.37 31.95 31.20 31.92 1,131,988 +0.69(+2.19%)
Oct 21, 2013 31.40 31.40 31.11 31.23 962,722 -0.18(-0.57%)
Oct 18, 2013 31.39 31.41 31.11 31.41 777,372 +0.24(+0.75%)
Oct 17, 2013 30.83 31.21 30.68 31.17 860,614 +0.24(+0.78%)
Oct 16, 2013 30.42 30.95 30.42 30.93 963,794 +0.60(+1.98%)
Oct 15, 2013 30.66 30.75 30.30 30.33 994,542 -0.37(-1.19%)
Oct 14, 2013 30.50 30.72 30.50 30.70 826,714 +0.04(+0.11%)
Oct 11, 2013 30.24 30.67 30.22 30.67 897,370 +0.31(+1.02%)
Oct 10, 2013 30.05 30.36 29.85 30.36 1,198,462 +0.52(+1.73%)
Oct 09, 2013 29.66 30.00 29.50 29.84 1,711,682 +0.21(+0.71%)
Oct 08, 2013 29.82 29.95 29.61 29.63 1,176,600 -0.20(-0.69%)
Oct 07, 2013 29.82 29.97 29.70 29.83 1,880,826 -0.15(-0.48%)
Oct 04, 2013 30.01 30.20 29.92 29.98 1,338,254 -0.04(-0.13%)
Oct 03, 2013 30.24 30.24 29.92 30.02 1,554,794 -0.24(-0.79%)
Oct 02, 2013 30.23 30.27 30.00 30.26 876,128 -0.06(-0.18%)
Oct 01, 2013 30.06 30.48 30.05 30.32 2,230,816 +0.29(+0.97%)
Sep 30, 2013 30.03 30.18 29.78 30.02 2,410,180 -0.31(-1.02%)
Sep 27, 2013 30.40 30.45 30.09 30.33 1,031,534 -0.17(-0.54%)
Sep 26, 2013 30.45 30.75 30.37 30.50 1,124,098 +0.00(+0.00%)
Sep 25, 2013 31.08 31.08 30.49 30.50 1,176,704 -0.57(-1.83%)
Sep 24, 2013 30.99 31.27 30.89 31.07 1,623,618 +0.18(+0.58%)
Sep 23, 2013 30.71 31.04 30.58 30.89 1,044,292 +0.02(+0.06%)
Sep 20, 2013 31.15 31.19 30.86 30.87 1,997,398 -0.37(-1.17%)
Sep 19, 2013 31.16 31.30 30.96 31.24 1,512,630 +0.11(+0.34%)
Sep 18, 2013 30.81 31.14 30.58 31.13 1,707,340 +0.29(+0.92%)
Sep 17, 2013 30.56 30.88 30.47 30.84 2,174,380 +0.66(+2.20%)
Sep 16, 2013 30.24 30.32 30.08 30.18 1,102,304 +0.27(+0.92%)
Sep 13, 2013 29.74 29.97 29.66 29.91 1,458,546 +0.27(+0.89%)
Sep 12, 2013 29.57 29.79 29.52 29.64 1,395,024 +0.01(+0.05%)
Sep 11, 2013 29.42 29.62 29.17 29.62 1,854,126 +0.14(+0.49%)
Sep 10, 2013 29.18 29.49 29.09 29.48 2,121,376 +0.48(+1.66%)
Sep 09, 2013 28.42 29.05 28.42 29.00 1,841,032 +0.59(+2.08%)
Sep 06, 2013 28.39 28.59 28.19 28.41 2,361,846 +0.08(+0.30%)
Sep 05, 2013 28.77 28.91 28.18 28.33 3,266,770 -0.49(-1.72%)
Sep 04, 2013 29.51 29.51 28.80 28.82 3,803,006 -0.76(-2.59%)
Sep 03, 2013 30.00 30.02 29.38 29.58 2,297,626 -0.09(-0.30%)
Aug 30, 2013 29.89 29.90 29.60 29.67 1,359,154 -0.17(-0.57%)
Aug 29, 2013 29.92 30.03 29.80 29.84 1,240,946 -0.07(-0.23%)
Aug 28, 2013 30.19 30.32 29.90 29.92 848,208 -0.29(-0.96%)
Aug 27, 2013 30.27 30.37 30.17 30.20 1,002,754 -0.23(-0.76%)
Aug 26, 2013 30.64 30.68 30.35 30.43 956,226 -0.18(-0.59%)
Aug 23, 2013 30.54 30.68 30.49 30.61 638,010 +0.08(+0.28%)
Aug 22, 2013 30.42 30.67 30.34 30.53 800,846 +0.11(+0.35%)
Aug 21, 2013 30.44 30.56 30.22 30.42 959,102 -0.08(-0.26%)
Aug 20, 2013 30.50 30.69 30.50 30.50 1,026,118 +0.11(+0.36%)
Aug 19, 2013 30.27 30.59 30.20 30.39 1,422,990 +0.19(+0.65%)
Aug 16, 2013 30.12 30.26 30.02 30.20 950,764 +0.03(+0.10%)
Aug 15, 2013 30.25 30.29 29.84 30.17 1,337,768 -0.28(-0.92%)
Aug 14, 2013 30.65 30.75 30.34 30.45 831,420 -0.18(-0.60%)
Aug 13, 2013 30.65 30.79 30.54 30.64 1,066,962 +0.00(+0.00%)
Aug 12, 2013 30.65 30.73 30.50 30.64 978,280 -0.04(-0.13%)
Aug 09, 2013 30.71 30.85 30.51 30.67 1,080,788 -0.05(-0.16%)
Aug 08, 2013 31.00 31.00 30.66 30.73 1,873,864 -0.18(-0.58%)
Aug 07, 2013 31.31 31.36 30.89 30.91 1,638,350 -0.47(-1.50%)
Aug 06, 2013 31.33 31.64 31.20 31.38 1,738,860 -0.06(-0.19%)
Aug 05, 2013 31.32 31.69 31.25 31.43 1,518,704 +0.04(+0.13%)
Aug 02, 2013 31.99 32.01 30.92 31.39 3,035,430 -1.13(-3.46%)
Aug 01, 2013 32.45 32.74 32.22 32.52 2,470,328 +0.67(+2.10%)
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%)
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.