Church and Dwight Ord Shs (NY: CHD )

82.98 USD -0.29 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 16.57 16.68 16.42 16.57 1,230,792 -0.05(-0.32%)
Jul 29, 2010 16.85 16.85 16.43 16.62 1,358,160 -0.16(-0.97%)
Jul 28, 2010 16.92 16.96 16.71 16.78 736,364 -0.11(-0.65%)
Jul 27, 2010 16.88 16.95 16.82 16.89 174,616 +0.04(+0.27%)
Jul 26, 2010 16.59 16.89 16.59 16.85 1,382,264 +0.30(+1.78%)
Jul 23, 2010 16.40 16.55 16.34 16.55 2,103,540 +0.16(+0.96%)
Jul 22, 2010 16.50 16.54 16.32 16.39 1,730,536 -0.00(-0.03%)
Jul 21, 2010 16.77 16.77 16.36 16.40 3,088,436 -0.35(-2.06%)
Jul 20, 2010 16.35 16.75 16.30 16.75 1,757,064 +0.29(+1.79%)
Jul 19, 2010 16.25 16.46 16.20 16.45 1,549,240 +0.22(+1.36%)
Jul 16, 2010 16.23 16.49 16.21 16.23 970,980 -0.27(-1.64%)
Jul 15, 2010 16.42 16.51 16.35 16.50 1,205,268 +0.05(+0.30%)
Jul 14, 2010 16.36 16.45 16.27 16.45 1,338,980 +0.09(+0.55%)
Jul 13, 2010 16.28 16.44 16.26 16.36 1,400,692 +0.12(+0.72%)
Jul 12, 2010 16.11 16.25 16.09 16.24 860,608 +0.07(+0.43%)
Jul 09, 2010 16.17 16.22 16.02 16.17 1,574,068 +0.09(+0.56%)
Jul 08, 2010 15.91 16.09 15.90 16.08 2,795,912 +0.21(+1.32%)
Jul 07, 2010 15.74 15.92 15.71 15.87 1,839,088 +0.18(+1.16%)
Jul 06, 2010 15.74 15.85 15.54 15.69 6,984 +0.03(+0.21%)
Jul 02, 2010 15.66 15.72 15.63 15.66 1,790,468 -0.01(-0.06%)
Jul 01, 2010 15.66 15.69 15.49 15.67 2,314,836 -0.01(-0.06%)
Jun 30, 2010 15.78 15.88 15.65 15.68 1,060 -0.16(-0.99%)
Jun 29, 2010 16.15 16.18 15.78 15.84 2,972,208 -0.32(-1.97%)
Jun 25, 2010 16.15 16.36 16.09 16.15 1,719,200 -0.06(-0.37%)
Jun 24, 2010 16.27 16.31 16.18 16.21 1,540,672 -0.09(-0.55%)
Jun 23, 2010 16.36 16.42 16.24 16.30 1,795,060 -0.05(-0.32%)
Jun 22, 2010 16.69 16.70 16.36 16.36 1,889,296 -0.31(-1.86%)
Jun 21, 2010 16.74 16.81 16.63 16.67 1,594,640 +0.04(+0.21%)
Jun 18, 2010 16.63 16.91 16.60 16.63 2,794,272 -0.27(-1.60%)
Jun 17, 2010 16.87 16.96 16.78 16.90 1,499,620 +0.10(+0.58%)
Jun 16, 2010 17.03 17.08 16.76 16.80 2,995,172 -0.35(-2.03%)
Jun 15, 2010 17.05 17.19 17.05 17.15 1,641,068 +0.13(+0.78%)
Jun 14, 2010 17.20 17.21 17.00 17.02 2,502,916 -0.09(-0.51%)
Jun 11, 2010 16.81 17.12 16.70 17.11 2,662,720 +0.24(+1.41%)
Jun 10, 2010 16.83 16.94 16.82 16.87 2,370,888 +0.11(+0.67%)
Jun 09, 2010 16.69 16.83 16.55 16.75 2,114,704 +0.17(+1.04%)
Jun 08, 2010 16.35 16.59 16.23 16.58 3,298,752 +0.20(+1.22%)
Jun 07, 2010 16.25 16.50 16.25 16.38 1,937,936 +0.11(+0.69%)
Jun 04, 2010 16.27 16.64 16.23 16.27 2,343,168 -0.56(-3.30%)
Jun 03, 2010 16.79 16.88 16.71 16.83 2,675,244 +0.03(+0.18%)
Jun 02, 2010 16.54 16.80 16.49 16.80 2,312,608 +0.31(+1.85%)
Jun 01, 2010 16.41 16.57 16.29 16.49 1,894,468 +0.04(+0.23%)
May 28, 2010 16.45 16.61 16.33 16.45 1,705,696 +0.04(+0.24%)
May 27, 2010 16.57 16.57 16.20 16.41 2,312,848 +0.02(+0.11%)
May 26, 2010 16.25 16.52 16.10 16.39 2,451,084 +0.25(+1.55%)
May 25, 2010 16.44 16.44 15.95 16.14 3,309,400 -0.24(-1.45%)
May 24, 2010 16.23 16.50 16.19 16.38 2,075,600 +0.15(+0.96%)
May 21, 2010 16.14 16.39 16.12 16.23 1,915,004 +0.00(+0.02%)
May 20, 2010 16.30 16.40 16.22 16.23 2,375,696 -0.44(-2.63%)
May 19, 2010 16.63 16.75 16.51 16.66 1,553,120 +0.02(+0.15%)
May 18, 2010 16.88 16.94 16.61 16.64 1,570,748 -0.14(-0.86%)
May 17, 2010 16.40 16.84 16.40 16.78 3,142,056 +0.38(+2.33%)
May 14, 2010 16.40 16.70 16.32 16.40 2,206,700 -0.25(-1.50%)
May 13, 2010 16.47 16.98 16.47 16.65 3,127,628 -0.13(-0.79%)
May 12, 2010 16.78 16.95 16.57 16.78 3,195,836 +0.03(+0.18%)
May 11, 2010 16.87 17.00 16.71 16.75 6,560,360 -0.60(-3.44%)
May 10, 2010 17.24 17.41 17.16 17.35 2,745,228 +0.66(+3.94%)
May 07, 2010 17.00 17.03 16.57 16.69 3,972,252 -0.26(-1.50%)
May 06, 2010 17.32 17.34 16.45 16.95 3,442,536 -0.50(-2.87%)
May 05, 2010 17.37 17.47 17.25 17.45 1,899,576 +0.12(+0.69%)
May 04, 2010 17.22 17.34 17.14 17.33 1,538,632 +0.00(+0.03%)
May 03, 2010 17.34 17.40 17.14 17.32 1,640,400 +0.01(+0.06%)
Apr 30, 2010 17.25 17.43 17.21 17.31 1,778,508 +0.11(+0.65%)
Apr 29, 2010 17.21 17.25 16.95 17.20 2,048,396 +0.04(+0.23%)
Apr 28, 2010 17.24 17.26 17.10 17.16 1,207,824 -0.09(-0.49%)
Apr 27, 2010 17.19 17.34 17.11 17.25 1,851,500 +0.00(+0.01%)
Apr 26, 2010 17.07 17.27 16.99 17.24 1,256,024 +0.20(+1.19%)
Apr 23, 2010 17.02 17.06 16.89 17.04 1,147,132 -0.01(-0.04%)
Apr 22, 2010 16.99 17.08 16.92 17.05 832,024 -0.01(-0.09%)
Apr 21, 2010 16.98 17.09 16.83 17.06 1,094,780 +0.07(+0.43%)
Apr 20, 2010 17.02 17.12 16.93 16.99 1,090,540 -0.03(-0.19%)
Apr 19, 2010 17.01 17.09 16.98 17.02 1,076,664 -0.06(-0.35%)
Apr 16, 2010 17.08 17.17 17.00 17.08 1,528,172 -0.01(-0.04%)
Apr 15, 2010 17.02 17.14 17.00 17.09 746,948 -0.01(-0.04%)
Apr 14, 2010 17.05 17.11 16.90 17.10 874,520 +0.12(+0.72%)
Apr 13, 2010 16.89 17.02 16.75 16.98 1,478,316 +0.02(+0.15%)
Apr 12, 2010 16.87 17.01 16.70 16.95 2,230,200 -0.07(-0.40%)
Apr 09, 2010 16.95 17.05 16.91 17.02 717,232 +0.07(+0.43%)
Apr 08, 2010 16.92 17.04 16.88 16.95 1,450,528 +0.03(+0.18%)
Apr 07, 2010 16.88 16.92 16.87 16.92 2,553,372 +0.03(+0.15%)
Apr 06, 2010 16.91 16.96 16.87 16.89 1,443,024 -0.08(-0.47%)
Apr 05, 2010 16.99 17.02 16.89 16.97 650,612 +0.04(+0.24%)
Apr 01, 2010 16.80 16.93 16.93 16.93 4,686,400 +0.19(+1.15%)
Mar 31, 2010 16.75 16.87 16.63 16.74 941,932 -0.08(-0.45%)
Mar 30, 2010 16.87 16.88 16.73 16.81 721,468 -0.00(-0.01%)
Mar 29, 2010 16.70 16.82 16.64 16.82 1,585,452 +0.19(+1.16%)
Mar 26, 2010 16.84 16.86 16.51 16.62 3,018,992 -0.21(-1.26%)
Mar 25, 2010 17.26 17.27 16.83 16.83 1,484,516 -0.33(-1.92%)
Mar 24, 2010 17.29 17.29 17.12 17.17 1,027,972 -0.13(-0.78%)
Mar 23, 2010 17.25 17.34 17.10 17.30 1,090,568 +0.10(+0.60%)
Mar 22, 2010 16.89 17.25 16.89 17.20 1,409,864 +0.23(+1.36%)
Mar 19, 2010 17.00 17.05 16.88 16.97 1,277,564 +0.02(+0.09%)
Mar 18, 2010 16.89 17.04 16.89 16.95 1,240,748 +0.01(+0.06%)
Mar 17, 2010 17.04 17.04 16.85 16.94 1,557,164 -0.03(-0.19%)
Mar 16, 2010 16.83 17.04 16.76 16.98 1,769,608 +0.16(+0.92%)
Mar 15, 2010 16.81 16.85 16.76 16.82 2,887,324 -0.31(-1.80%)
Mar 12, 2010 17.01 17.13 16.95 17.13 1,326,248 +0.12(+0.71%)
Mar 11, 2010 16.89 17.01 16.83 17.01 2,660,400 +0.13(+0.76%)
Mar 10, 2010 16.84 16.89 16.76 16.88 1,025,492 +0.03(+0.19%)
Mar 09, 2010 16.88 16.90 16.80 16.85 1,233,016 -0.03(-0.16%)
Mar 08, 2010 16.76 16.90 16.76 16.88 1,484,288 +0.07(+0.43%)
Mar 05, 2010 16.79 16.89 16.68 16.80 1,087,084 +0.08(+0.49%)
Mar 04, 2010 16.72 16.76 16.61 16.72 1,390,932 +0.00(+0.01%)
Mar 03, 2010 16.86 16.91 16.66 16.72 1,451,552 -0.18(-1.08%)
Mar 02, 2010 16.88 16.94 16.78 16.90 1,457,996 +0.09(+0.52%)
Mar 01, 2010 16.82 16.86 16.74 16.81 1,751,716 +0.02(+0.10%)
Feb 26, 2010 16.88 16.88 16.71 16.80 2,052,060 -0.07(-0.39%)
Feb 25, 2010 16.73 16.97 16.59 16.86 3,415,824 +0.04(+0.23%)
Feb 24, 2010 16.52 16.84 16.46 16.82 2,504,164 +0.34(+2.07%)
Feb 23, 2010 16.51 16.61 16.35 16.48 1,649,680 -0.07(-0.42%)
Feb 22, 2010 16.52 16.59 16.36 16.55 2,187,640 +0.07(+0.46%)
Feb 19, 2010 16.40 16.48 16.34 16.48 1,686,176 +0.01(+0.06%)
Feb 18, 2010 16.21 16.47 16.11 16.46 1,572,864 +0.25(+1.54%)
Feb 17, 2010 16.17 16.23 16.03 16.21 1,390,168 +0.10(+0.65%)
Feb 16, 2010 16.12 16.16 15.97 16.11 1,445,768 +0.02(+0.12%)
Feb 12, 2010 16.03 16.09 16.09 16.09 6,692,800 +0.01(+0.03%)
Feb 11, 2010 15.80 16.09 15.80 16.08 2,086,812 +0.30(+1.92%)
Feb 10, 2010 15.95 16.09 15.69 15.78 1,911,692 -0.15(-0.96%)
Feb 09, 2010 15.35 16.02 15.21 15.94 5,662,792 +0.76(+4.99%)
Feb 08, 2010 15.23 15.35 15.11 15.18 2,469,272 -0.10(-0.64%)
Feb 05, 2010 15.19 15.35 15.07 15.28 2,270,468 +0.04(+0.30%)
Feb 04, 2010 15.43 15.48 15.21 15.23 1,318,744 -0.25(-1.60%)
Feb 03, 2010 15.54 15.60 15.40 15.48 1,186,720 -0.05(-0.34%)
Feb 02, 2010 15.11 15.55 15.07 15.53 1,483,808 +0.49(+3.29%)
Feb 01, 2010 15.12 15.22 14.98 15.04 1,858,448 -0.04(-0.25%)
Jan 29, 2010 15.33 15.38 15.04 15.07 1,705,240 -0.15(-0.97%)
Jan 28, 2010 15.29 15.46 15.20 15.22 1,284,488 -0.01(-0.10%)
Jan 27, 2010 15.26 15.35 15.13 15.23 923,720 -0.00(-0.02%)
Jan 26, 2010 15.30 15.37 15.16 15.24 1,755,848 -0.05(-0.34%)
Jan 25, 2010 15.48 15.50 15.26 15.29 1,582,204 -0.14(-0.92%)
Jan 22, 2010 15.62 15.73 15.41 15.43 2,051,652 -0.12(-0.77%)
Jan 21, 2010 15.82 15.95 15.40 15.55 2,924,300 -0.29(-1.86%)
Jan 20, 2010 15.84 15.88 15.68 15.85 2,292,340 -0.02(-0.09%)
Jan 19, 2010 15.71 16.02 15.66 15.86 3,658,564 +0.16(+0.99%)
Jan 15, 2010 15.66 15.71 15.71 15.71 10,630,400 +0.07(+0.48%)
Jan 14, 2010 15.46 15.73 15.42 15.63 3,110,756 +0.12(+0.77%)
Jan 13, 2010 15.29 15.52 15.28 15.51 2,069,884 +0.20(+1.31%)
Jan 12, 2010 14.86 15.32 14.86 15.31 2,562,808 +0.38(+2.54%)
Jan 11, 2010 14.99 15.04 14.77 14.93 1,963,244 -0.07(-0.43%)
Jan 08, 2010 14.96 15.08 14.90 15.00 1,773,192 -0.03(-0.22%)
Jan 07, 2010 15.12 15.20 14.97 15.03 2,211,020 -0.17(-1.12%)
Jan 06, 2010 15.15 15.22 15.03 15.20 2,628,040 +0.07(+0.48%)
Jan 05, 2010 15.30 15.43 15.01 15.13 1,935,844 -0.21(-1.35%)
Jan 04, 2010 15.14 15.34 15.11 15.34 2,232,300 +0.22(+1.47%)
Dec 31, 2009 15.31 15.11 15.11 15.11 4,272,000 -0.20(-1.31%)
Dec 30, 2009 15.39 15.50 15.28 15.31 836,636 -0.14(-0.94%)
Dec 29, 2009 15.53 15.61 15.40 15.46 1,406,072 -0.03(-0.16%)
Dec 28, 2009 15.46 15.53 15.43 15.48 1,454,572 +0.02(+0.13%)
Dec 24, 2009 15.48 15.55 15.38 15.46 1,036,492 +0.00(+0.00%)
Dec 23, 2009 15.24 15.49 15.18 15.46 3,039,184 +0.18(+1.14%)
Dec 22, 2009 15.16 15.31 15.05 15.29 3,681,916 +0.12(+0.76%)
Dec 21, 2009 14.60 15.20 14.58 15.17 11,980,276 +0.70(+4.82%)
Dec 18, 2009 14.57 14.58 14.38 14.47 3,323,588 -0.07(-0.48%)
Dec 17, 2009 14.77 14.77 14.48 14.54 2,696,972 -0.35(-2.32%)
Dec 16, 2009 14.96 15.01 14.76 14.89 2,041,536 -0.07(-0.48%)
Dec 15, 2009 15.11 15.13 14.85 14.96 3,031,600 -0.12(-0.80%)
Dec 14, 2009 15.12 15.15 15.06 15.08 1,346,752 +0.04(+0.25%)
Dec 11, 2009 15.14 15.32 15.01 15.04 2,286,900 -0.06(-0.38%)
Dec 10, 2009 15.14 15.24 14.92 15.10 3,728,540 -0.03(-0.20%)
Dec 09, 2009 15.04 15.23 14.96 15.13 2,304,432 +0.19(+1.25%)
Dec 08, 2009 15.05 15.07 14.88 14.95 1,425,216 -0.14(-0.94%)
Dec 07, 2009 15.19 15.20 14.99 15.09 2,476,840 -0.10(-0.67%)
Dec 04, 2009 15.21 15.28 15.11 15.19 2,141,136 +0.06(+0.41%)
Dec 03, 2009 15.01 15.19 15.01 15.13 2,045,496 +0.05(+0.31%)
Dec 02, 2009 14.83 15.10 14.81 15.08 2,995,108 +0.20(+1.31%)
Dec 01, 2009 14.63 14.91 14.52 14.88 2,942,244 +0.13(+0.85%)
Nov 30, 2009 14.66 14.81 14.59 14.76 1,742,696 +0.04(+0.30%)
Nov 27, 2009 14.51 14.77 14.47 14.71 579,916 -0.06(-0.41%)
Nov 25, 2009 14.74 14.92 14.72 14.78 1,171,352 +0.06(+0.44%)
Nov 24, 2009 14.74 14.84 14.63 14.71 1,772,404 -0.08(-0.52%)
Nov 23, 2009 14.66 14.83 14.66 14.79 1,457,108 +0.22(+1.53%)
Nov 20, 2009 14.63 14.66 14.44 14.56 1,619,272 -0.06(-0.43%)
Nov 19, 2009 14.85 14.85 14.46 14.63 1,922,656 -0.25(-1.68%)
Nov 18, 2009 14.70 14.96 14.49 14.88 3,892,464 +0.13(+0.90%)
Nov 17, 2009 14.74 14.82 14.67 14.74 1,262,988 -0.07(-0.46%)
Nov 16, 2009 14.64 14.81 14.64 14.81 2,622,936 +0.19(+1.30%)
Nov 13, 2009 14.60 14.65 14.55 14.62 1,393,968 +0.00(+0.00%)
Nov 12, 2009 14.92 14.92 14.56 14.62 2,127,160 -0.31(-2.08%)
Nov 11, 2009 14.85 14.99 14.80 14.93 3,969,424 +0.15(+1.03%)
Nov 10, 2009 14.56 14.81 14.55 14.78 2,854,600 +0.11(+0.77%)
Nov 09, 2009 14.53 14.69 14.47 14.67 1,155,324 +0.25(+1.72%)
Nov 06, 2009 14.30 14.49 14.26 14.42 2,002,032 +0.07(+0.49%)
Nov 05, 2009 14.42 14.42 14.11 14.35 3,005,532 +0.03(+0.17%)
Nov 04, 2009 14.46 14.47 14.24 14.32 3,220,992 -0.03(-0.17%)
Nov 03, 2009 14.51 14.55 14.16 14.35 6,842,928 -0.23(-1.56%)
Nov 02, 2009 14.27 14.59 14.23 14.58 6,881,052 +0.36(+2.51%)
Oct 30, 2009 13.84 14.28 13.80 14.22 5,072,432 +0.33(+2.39%)
Oct 29, 2009 13.73 13.92 13.64 13.89 2,264,188 +0.18(+1.33%)
Oct 28, 2009 13.76 13.85 13.70 13.71 2,204,128 -0.06(-0.47%)
Oct 27, 2009 13.77 13.85 13.63 13.77 2,265,492 +0.05(+0.38%)
Oct 26, 2009 13.81 13.93 13.64 13.72 3,803,336 -0.13(-0.94%)
Oct 23, 2009 13.84 13.88 13.77 13.85 2,026,564 -0.07(-0.50%)
Oct 22, 2009 13.82 14.01 13.80 13.92 1,975,892 +0.14(+1.00%)
Oct 21, 2009 13.85 14.06 13.76 13.78 2,989,400 -0.12(-0.88%)
Oct 20, 2009 13.91 13.95 13.86 13.90 2,194,768 -0.03(-0.18%)
Oct 19, 2009 13.93 13.95 13.78 13.93 1,938,552 +0.05(+0.34%)
Oct 16, 2009 14.02 14.11 13.85 13.88 5,912,036 -0.21(-1.51%)
Oct 15, 2009 13.84 14.11 13.84 14.09 1,169,900 +0.17(+1.26%)
Oct 14, 2009 14.20 14.23 13.84 13.92 2,442,484 -0.16(-1.15%)
Oct 13, 2009 14.25 14.26 14.06 14.08 1,309,520 -0.18(-1.28%)
Oct 12, 2009 14.33 14.39 14.24 14.26 1,225,020 -0.01(-0.04%)
Oct 09, 2009 14.36 14.36 14.19 14.27 1,933,348 -0.04(-0.31%)
Oct 08, 2009 14.19 14.39 14.13 14.31 1,819,476 +0.20(+1.40%)
Oct 07, 2009 14.06 14.12 14.00 14.12 1,444,248 +0.00(+0.02%)
Oct 06, 2009 14.19 14.21 14.07 14.11 1,926,420 -0.04(-0.27%)
Oct 05, 2009 14.18 14.18 13.95 14.15 2,065,760 -0.01(-0.11%)
Oct 02, 2009 14.05 14.25 13.96 14.16 1,730,252 +0.07(+0.51%)
Oct 01, 2009 14.19 14.23 13.93 14.09 2,075,920 -0.09(-0.65%)
Sep 30, 2009 14.15 14.21 14.03 14.19 1,945,068 +0.09(+0.60%)
Sep 29, 2009 14.05 14.15 13.85 14.10 1,146,256 +0.06(+0.41%)
Sep 28, 2009 13.93 14.13 13.90 14.04 943,876 +0.11(+0.79%)
Sep 25, 2009 14.10 14.11 13.85 13.93 1,508,708 -0.12(-0.84%)
Sep 24, 2009 13.98 14.06 13.93 14.05 1,362,744 +0.09(+0.64%)
Sep 23, 2009 14.12 14.12 13.95 13.96 1,659,452 -0.09(-0.68%)
Sep 22, 2009 14.13 14.13 13.94 14.05 1,980,044 +0.04(+0.29%)
Sep 21, 2009 14.07 14.16 13.99 14.02 1,697,752 -0.11(-0.76%)
Sep 18, 2009 14.06 14.23 14.06 14.12 2,156,320 +0.10(+0.70%)
Sep 17, 2009 13.95 14.11 13.90 14.03 2,492,028 +0.21(+1.49%)
Sep 16, 2009 13.81 13.95 13.68 13.82 1,553,740 -0.00(-0.00%)
Sep 15, 2009 13.84 13.88 13.79 13.82 1,327,344 -0.06(-0.43%)
Sep 14, 2009 13.79 13.89 13.76 13.88 1,341,028 +0.04(+0.29%)
Sep 11, 2009 13.90 13.93 13.82 13.84 1,517,828 -0.05(-0.36%)
Sep 10, 2009 13.85 13.96 13.81 13.89 3,688,072 +0.13(+0.98%)
Sep 09, 2009 13.79 13.86 13.68 13.76 3,755,372 -0.10(-0.76%)
Sep 08, 2009 14.03 14.13 13.77 13.86 5,309,384 -0.27(-1.88%)
Sep 04, 2009 14.15 14.26 14.09 14.12 3,251,092 -0.08(-0.55%)
Sep 03, 2009 14.19 14.20 13.94 14.20 1,543,888 +0.05(+0.39%)
Sep 02, 2009 14.17 14.26 14.12 14.15 1,015,276 -0.07(-0.47%)
Sep 01, 2009 14.18 14.39 14.18 14.21 1,578,464 -0.07(-0.47%)
Aug 31, 2009 14.30 14.36 14.17 14.28 2,253,544 -0.05(-0.33%)
Aug 28, 2009 14.41 14.49 14.24 14.33 2,777,432 -0.04(-0.30%)
Aug 27, 2009 14.44 14.44 14.26 14.37 1,644,628 -0.04(-0.28%)
Aug 26, 2009 14.43 14.47 14.28 14.41 2,271,076 -0.06(-0.40%)
Aug 25, 2009 14.55 14.56 14.43 14.47 2,592,212 -0.10(-0.69%)
Aug 24, 2009 14.72 14.82 14.51 14.57 1,905,972 -0.17(-1.14%)
Aug 21, 2009 14.72 14.77 14.58 14.74 3,083,004 +0.12(+0.86%)
Aug 20, 2009 14.45 14.61 14.33 14.61 2,063,460 +0.16(+1.09%)
Aug 19, 2009 14.26 14.50 14.26 14.46 2,625,536 +0.19(+1.31%)
Aug 18, 2009 14.44 14.44 14.20 14.27 2,949,644 -0.01(-0.09%)
Aug 17, 2009 14.19 14.43 14.17 14.28 3,355,932 +0.01(+0.07%)
Aug 14, 2009 14.42 14.50 14.16 14.27 2,621,376 -0.15(-1.06%)
Aug 13, 2009 14.38 14.52 14.28 14.42 1,759,380 +0.05(+0.37%)
Aug 12, 2009 14.40 14.50 14.32 14.37 1,678,580 +0.05(+0.37%)
Aug 11, 2009 14.30 14.40 14.30 14.32 2,222,084 -0.05(-0.35%)
Aug 10, 2009 14.45 14.45 14.30 14.37 1,979,688 -0.09(-0.61%)
Aug 07, 2009 14.45 14.51 14.12 14.46 2,279,448 +0.08(+0.56%)
Aug 06, 2009 14.56 14.67 14.31 14.38 2,647,880 -0.17(-1.19%)
Aug 05, 2009 14.71 14.82 14.45 14.55 3,842,960 -0.20(-1.36%)
Aug 04, 2009 14.90 15.29 14.49 14.75 7,071,448 +0.02(+0.10%)
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.