Church & Dwight Company (NY: CHD )

83.68 USD -1.78 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2006 10.42 10.50 10.38 10.45 972,800 -0.02(-0.24%)
Nov 30, 2006 10.52 10.55 10.46 10.48 937,200 -0.04(-0.40%)
Nov 29, 2006 10.43 10.55 10.43 10.52 771,600 +0.10(+0.94%)
Nov 28, 2006 10.41 10.44 10.36 10.42 850,000 +0.02(+0.19%)
Nov 27, 2006 10.51 10.51 10.39 10.40 817,600 -0.12(-1.16%)
Nov 24, 2006 10.50 10.55 10.49 10.53 220,800 -0.02(-0.17%)
Nov 22, 2006 10.52 10.56 10.49 10.54 1,844,400 +0.02(+0.14%)
Nov 21, 2006 10.53 10.55 10.49 10.53 790,800 +0.00(+0.02%)
Nov 20, 2006 10.68 10.71 10.51 10.53 1,308,400 -0.17(-1.64%)
Nov 17, 2006 10.69 10.70 10.58 10.70 840,000 +0.01(+0.12%)
Nov 16, 2006 10.63 10.69 10.61 10.69 591,600 +0.09(+0.87%)
Nov 15, 2006 10.56 10.61 10.56 10.60 836,800 +0.06(+0.52%)
Nov 14, 2006 10.43 10.54 10.40 10.54 1,025,600 +0.08(+0.81%)
Nov 13, 2006 10.46 10.49 10.42 10.46 536,400 +0.01(+0.12%)
Nov 10, 2006 10.43 10.50 10.40 10.44 731,600 +0.02(+0.14%)
Nov 09, 2006 10.48 10.48 10.30 10.43 966,400 -0.07(-0.67%)
Nov 08, 2006 10.45 10.50 10.38 10.50 872,400 +0.03(+0.31%)
Nov 07, 2006 10.56 10.74 10.39 10.46 2,167,200 +0.18(+1.77%)
Nov 06, 2006 10.19 10.44 10.19 10.28 708,000 +0.12(+1.18%)
Nov 03, 2006 10.13 10.20 10.11 10.16 816,000 +0.04(+0.40%)
Nov 02, 2006 10.06 10.15 10.03 10.12 631,200 -0.01(-0.15%)
Nov 01, 2006 10.16 10.22 10.10 10.14 806,000 -0.01(-0.05%)
Oct 31, 2006 10.16 10.18 10.07 10.14 1,420,000 -0.04(-0.39%)
Oct 30, 2006 10.14 10.21 10.11 10.18 700,400 -0.01(-0.07%)
Oct 27, 2006 10.15 10.25 10.10 10.19 568,000 +0.04(+0.37%)
Oct 26, 2006 10.10 10.16 10.07 10.15 732,400 +0.05(+0.49%)
Oct 25, 2006 10.05 10.14 10.05 10.10 769,600 +0.02(+0.20%)
Oct 24, 2006 10.07 10.09 10.02 10.08 1,066,400 -0.02(-0.20%)
Oct 23, 2006 10.03 10.12 9.988 10.10 1,120,400 +0.03(+0.35%)
Oct 20, 2006 9.947 10.12 9.928 10.07 1,858,000 +0.11(+1.08%)
Oct 19, 2006 9.922 9.960 9.800 9.960 830,000 +0.04(+0.40%)
Oct 18, 2006 9.840 9.992 9.805 9.920 2,006,400 +0.08(+0.79%)
Oct 17, 2006 9.727 9.877 9.690 9.842 1,827,200 +0.08(+0.85%)
Oct 16, 2006 9.825 9.825 9.748 9.760 582,400 -0.06(-0.66%)
Oct 13, 2006 9.840 9.920 9.775 9.825 474,400 -0.02(-0.20%)
Oct 12, 2006 9.780 9.845 9.738 9.845 997,600 +0.10(+1.00%)
Oct 11, 2006 9.822 9.857 9.715 9.748 1,397,200 -0.10(-1.04%)
Oct 10, 2006 9.800 9.887 9.775 9.850 880,400 +0.05(+0.56%)
Oct 09, 2006 9.748 9.822 9.695 9.795 411,600 +0.03(+0.31%)
Oct 06, 2006 9.875 9.882 9.748 9.765 732,800 -0.11(-1.11%)
Oct 05, 2006 9.850 9.915 9.850 9.875 745,600 +0.00(+0.00%)
Oct 04, 2006 9.762 9.912 9.762 9.875 590,000 +0.09(+0.89%)
Oct 03, 2006 9.750 9.865 9.750 9.787 558,000 +0.04(+0.41%)
Oct 02, 2006 9.775 9.863 9.735 9.748 608,800 -0.03(-0.31%)
Sep 29, 2006 9.845 9.883 9.773 9.777 983,600 -0.07(-0.71%)
Sep 28, 2006 9.865 9.880 9.805 9.848 707,200 +0.02(+0.18%)
Sep 27, 2006 9.662 9.900 9.662 9.830 1,546,000 +0.17(+1.76%)
Sep 26, 2006 9.680 9.775 9.645 9.660 422,000 -0.05(-0.54%)
Sep 25, 2006 9.635 9.732 9.585 9.713 1,109,600 +0.11(+1.12%)
Sep 22, 2006 9.645 9.675 9.572 9.605 381,600 -0.06(-0.67%)
Sep 21, 2006 9.682 9.693 9.650 9.670 897,600 +0.02(+0.18%)
Sep 20, 2006 9.640 9.665 9.592 9.652 479,200 +0.04(+0.47%)
Sep 19, 2006 9.527 9.625 9.512 9.607 836,800 +0.08(+0.89%)
Sep 18, 2006 9.598 9.602 9.500 9.523 682,800 -0.07(-0.78%)
Sep 15, 2006 9.602 9.617 9.570 9.598 713,600 +0.03(+0.31%)
Sep 14, 2006 9.562 9.575 9.515 9.568 595,200 -0.00(-0.03%)
Sep 13, 2006 9.725 9.740 9.550 9.570 1,045,200 -0.18(-1.82%)
Sep 12, 2006 9.723 9.765 9.713 9.748 674,800 +0.02(+0.23%)
Sep 11, 2006 9.680 9.745 9.678 9.725 698,000 +0.03(+0.26%)
Sep 08, 2006 9.745 9.748 9.685 9.700 522,800 -0.03(-0.28%)
Sep 07, 2006 9.660 9.745 9.610 9.727 1,606,800 +0.06(+0.67%)
Sep 06, 2006 9.637 9.678 9.625 9.662 804,400 +0.00(+0.03%)
Sep 05, 2006 9.625 9.675 9.617 9.660 574,800 +0.02(+0.23%)
Sep 01, 2006 9.633 9.658 9.610 9.637 382,000 +0.01(+0.13%)
Aug 31, 2006 9.475 9.625 9.450 9.625 864,000 +0.15(+1.61%)
Aug 30, 2006 9.498 9.543 9.438 9.473 706,800 -0.02(-0.18%)
Aug 29, 2006 9.425 9.495 9.375 9.490 598,400 +0.09(+0.90%)
Aug 28, 2006 9.363 9.425 9.363 9.405 481,600 +0.03(+0.32%)
Aug 25, 2006 9.352 9.408 9.338 9.375 998,800 -0.00(-0.03%)
Aug 24, 2006 9.345 9.383 9.312 9.377 1,354,400 +0.06(+0.64%)
Aug 23, 2006 9.395 9.447 9.287 9.318 1,121,200 -0.06(-0.61%)
Aug 22, 2006 9.345 9.377 9.315 9.375 912,400 +0.04(+0.46%)
Aug 21, 2006 9.360 9.365 9.318 9.332 1,133,200 -0.02(-0.24%)
Aug 18, 2006 9.387 9.428 9.320 9.355 1,243,200 -0.05(-0.51%)
Aug 17, 2006 9.425 9.440 9.390 9.402 602,400 -0.06(-0.61%)
Aug 16, 2006 9.550 9.560 9.447 9.460 769,200 -0.08(-0.86%)
Aug 15, 2006 9.422 9.553 9.415 9.543 852,800 +0.18(+1.95%)
Aug 14, 2006 9.375 9.410 9.345 9.360 616,000 +0.02(+0.19%)
Aug 11, 2006 9.438 9.450 9.275 9.342 638,800 -0.10(-1.01%)
Aug 10, 2006 9.385 9.467 9.363 9.438 865,600 +0.01(+0.11%)
Aug 09, 2006 9.325 9.508 9.325 9.428 2,140,800 +0.14(+1.51%)
Aug 08, 2006 9.420 9.422 9.248 9.287 2,421,200 -0.14(-1.46%)
Aug 07, 2006 9.300 9.425 9.280 9.425 698,800 +0.10(+1.05%)
Aug 04, 2006 9.375 9.383 9.285 9.328 942,000 -0.01(-0.11%)
Aug 03, 2006 9.182 9.338 9.182 9.338 870,800 +0.14(+1.55%)
Aug 02, 2006 9.130 9.212 9.130 9.195 975,600 +0.10(+1.04%)
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.