Church & Dwight Company (NY: CHD )

84.69 USD -0.04 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2012 28.82 28.89 28.38 28.45 772,986 -0.35(-1.23%)
Jul 31, 2012 28.87 28.94 28.74 28.80 970,114 -0.02(-0.07%)
Jul 30, 2012 28.86 29.04 28.74 28.83 814,548 -0.01(-0.05%)
Jul 27, 2012 28.79 29.11 28.73 28.84 1,140,692 +0.17(+0.58%)
Jul 26, 2012 28.34 28.73 28.19 28.67 1,466,802 +0.57(+2.05%)
Jul 25, 2012 28.26 28.40 28.08 28.10 844,680 -0.15(-0.53%)
Jul 24, 2012 28.23 28.37 27.98 28.25 1,394,818 -0.07(-0.25%)
Jul 23, 2012 28.34 28.38 28.07 28.32 815,752 -0.11(-0.39%)
Jul 20, 2012 28.72 28.79 28.39 28.43 1,548,748 -0.33(-1.15%)
Jul 19, 2012 29.14 29.14 28.63 28.76 2,205,406 -0.35(-1.20%)
Jul 18, 2012 29.38 29.39 29.04 29.11 1,611,992 -0.27(-0.92%)
Jul 17, 2012 29.05 29.64 29.00 29.38 1,839,476 +0.35(+1.22%)
Jul 16, 2012 29.08 29.20 29.00 29.02 1,248,644 -0.02(-0.09%)
Jul 13, 2012 28.91 29.25 28.88 29.05 1,629,400 +0.21(+0.75%)
Jul 12, 2012 28.72 28.89 28.65 28.83 1,425,866 +0.08(+0.30%)
Jul 11, 2012 28.75 28.83 28.64 28.75 1,628,992 +0.11(+0.37%)
Jul 10, 2012 28.52 28.68 28.43 28.64 1,717,710 +0.18(+0.63%)
Jul 09, 2012 28.55 28.61 28.44 28.46 1,428,228 -0.09(-0.33%)
Jul 06, 2012 28.24 28.58 28.20 28.56 1,198,390 +0.19(+0.69%)
Jul 05, 2012 28.32 28.39 28.10 28.36 1,796,602 +0.00(+0.02%)
Jul 03, 2012 28.04 28.49 27.99 28.36 1,356,838 +0.38(+1.34%)
Jul 02, 2012 27.67 27.99 27.52 27.99 1,801,196 +0.25(+0.90%)
Jun 29, 2012 27.39 27.75 27.17 27.74 1,610,238 +0.62(+2.29%)
Jun 28, 2012 27.00 27.11 26.76 27.11 1,819,910 -0.02(-0.07%)
Jun 27, 2012 27.00 27.30 26.95 27.14 1,115,644 +0.21(+0.80%)
Jun 26, 2012 26.57 27.08 26.57 26.92 1,568,864 +0.40(+1.49%)
Jun 25, 2012 26.75 26.75 26.38 26.52 1,353,628 -0.21(-0.77%)
Jun 22, 2012 26.46 26.92 26.43 26.73 2,987,996 +0.38(+1.44%)
Jun 21, 2012 26.65 26.65 26.25 26.35 1,530,732 -0.33(-1.26%)
Jun 20, 2012 26.84 26.88 26.52 26.68 2,120,632 -0.27(-1.00%)
Jun 19, 2012 27.08 27.25 26.83 26.95 2,000,282 +0.05(+0.19%)
Jun 18, 2012 26.48 26.96 26.44 26.91 1,925,334 +0.38(+1.41%)
Jun 15, 2012 26.78 26.87 26.44 26.53 3,648,476 -0.32(-1.19%)
Jun 14, 2012 26.77 26.99 26.70 26.85 1,278,092 +0.09(+0.32%)
Jun 13, 2012 26.76 27.04 26.66 26.76 1,686,278 +0.01(+0.04%)
Jun 12, 2012 26.80 26.86 26.64 26.75 1,695,808 +0.00(+0.02%)
Jun 11, 2012 26.99 26.99 26.73 26.75 2,321,686 -0.16(-0.58%)
Jun 08, 2012 26.86 27.08 26.80 26.91 1,240,886 +0.04(+0.13%)
Jun 07, 2012 26.90 27.09 26.77 26.87 1,269,904 +0.12(+0.45%)
Jun 06, 2012 26.75 26.83 26.59 26.75 1,547,588 +0.18(+0.68%)
Jun 05, 2012 26.43 26.59 26.38 26.57 1,333,122 +0.06(+0.23%)
Jun 04, 2012 26.45 26.55 26.29 26.51 1,420,482 +0.08(+0.28%)
Jun 01, 2012 26.45 26.59 26.32 26.43 1,313,020 -0.19(-0.69%)
May 31, 2012 26.80 26.86 26.50 26.62 1,823,226 -0.22(-0.82%)
May 30, 2012 26.92 26.98 26.76 26.84 971,940 -0.21(-0.79%)
May 29, 2012 26.91 27.11 26.80 27.05 1,037,992 +0.27(+1.03%)
May 25, 2012 26.89 27.00 26.68 26.78 1,627,210 -0.09(-0.35%)
May 24, 2012 26.76 27.00 26.67 26.88 1,757,162 +0.18(+0.69%)
May 23, 2012 26.60 26.70 26.43 26.69 1,462,632 -0.02(-0.07%)
May 22, 2012 26.44 26.80 26.37 26.71 1,257,764 +0.35(+1.33%)
May 21, 2012 26.47 26.50 26.17 26.36 1,175,384 -0.07(-0.26%)
May 18, 2012 26.64 26.78 26.36 26.43 1,594,910 -0.13(-0.49%)
May 17, 2012 27.00 27.00 26.55 26.56 1,808,984 -0.40(-1.48%)
May 16, 2012 27.20 27.30 26.93 26.96 1,901,552 -0.15(-0.55%)
May 15, 2012 26.64 27.17 26.61 27.11 2,262,024 +0.52(+1.94%)
May 14, 2012 26.41 26.67 26.33 26.59 1,231,282 +0.05(+0.21%)
May 11, 2012 26.59 26.73 26.45 26.54 1,675,894 -0.05(-0.21%)
May 10, 2012 26.48 26.64 26.27 26.59 1,713,110 +0.08(+0.30%)
May 09, 2012 26.12 26.58 26.07 26.51 1,878,866 +0.24(+0.93%)
May 08, 2012 26.15 26.34 25.91 26.27 2,086,908 +0.09(+0.32%)
May 07, 2012 25.67 26.20 25.67 26.18 2,216,048 +0.41(+1.61%)
May 04, 2012 25.64 26.00 25.42 25.77 1,587,694 +0.07(+0.25%)
May 03, 2012 25.59 25.79 25.55 25.70 2,136,144 +0.16(+0.61%)
May 02, 2012 25.33 25.57 25.21 25.55 1,661,706 +0.05(+0.22%)
May 01, 2012 25.39 25.56 25.30 25.50 2,003,846 +0.10(+0.37%)
Apr 30, 2012 25.04 25.43 25.00 25.40 1,928,558 +0.31(+1.22%)
Apr 27, 2012 25.47 25.50 25.04 25.09 2,638,416 -0.44(-1.72%)
Apr 26, 2012 25.44 25.67 25.44 25.54 1,372,378 +0.04(+0.16%)
Apr 25, 2012 25.09 25.58 25.09 25.50 1,537,952 +0.59(+2.35%)
Apr 24, 2012 25.05 25.13 24.80 24.91 2,382,758 -0.11(-0.44%)
Apr 23, 2012 25.29 25.32 24.92 25.02 1,501,242 -0.45(-1.77%)
Apr 20, 2012 25.39 25.68 25.37 25.47 1,588,888 +0.16(+0.63%)
Apr 19, 2012 25.25 25.48 25.14 25.31 1,273,626 +0.09(+0.38%)
Apr 18, 2012 25.09 25.33 25.05 25.21 1,472,062 +0.03(+0.12%)
Apr 17, 2012 25.14 25.27 25.07 25.18 1,537,504 +0.12(+0.50%)
Apr 16, 2012 25.14 25.21 24.98 25.06 1,840,840 +0.00(+0.02%)
Apr 13, 2012 25.02 25.28 24.98 25.05 1,424,442 -0.03(-0.12%)
Apr 12, 2012 25.00 25.13 24.75 25.08 1,330,718 +0.17(+0.70%)
Apr 11, 2012 24.75 24.96 24.70 24.91 1,306,262 +0.30(+1.24%)
Apr 10, 2012 24.91 24.92 24.58 24.61 1,356,438 -0.29(-1.16%)
Apr 09, 2012 24.61 24.92 24.61 24.89 1,031,972 +0.03(+0.14%)
Apr 05, 2012 24.76 24.92 24.73 24.86 1,047,920 +0.06(+0.24%)
Apr 04, 2012 24.83 24.95 24.71 24.80 1,187,576 -0.18(-0.70%)
Apr 03, 2012 24.80 24.98 24.75 24.98 1,299,280 +0.21(+0.83%)
Apr 02, 2012 24.70 24.95 24.64 24.77 1,643,886 +0.18(+0.71%)
Mar 30, 2012 24.77 24.80 24.59 24.59 1,205,724 -0.11(-0.43%)
Mar 29, 2012 24.61 24.74 24.41 24.70 988,966 +0.00(+0.00%)
Mar 28, 2012 24.66 24.70 24.53 24.70 1,014,274 +0.04(+0.16%)
Mar 27, 2012 24.84 24.87 24.64 24.66 1,151,004 -0.14(-0.54%)
Mar 26, 2012 24.64 24.80 24.60 24.80 980,716 +0.29(+1.16%)
Mar 23, 2012 24.64 24.70 24.31 24.51 800,382 -0.11(-0.47%)
Mar 22, 2012 24.35 24.67 24.30 24.62 1,210,246 +0.17(+0.72%)
Mar 21, 2012 24.42 24.62 24.39 24.45 1,590,568 +0.09(+0.37%)
Mar 20, 2012 24.20 24.50 24.18 24.36 1,284,300 +0.04(+0.14%)
Mar 19, 2012 24.25 24.39 24.17 24.33 1,422,574 +0.10(+0.39%)
Mar 16, 2012 24.49 24.49 24.17 24.23 3,317,826 -0.03(-0.12%)
Mar 15, 2012 24.42 24.54 24.24 24.26 1,604,286 -0.12(-0.49%)
Mar 14, 2012 24.58 24.65 24.26 24.38 1,245,906 -0.20(-0.83%)
Mar 13, 2012 24.59 24.59 24.33 24.58 1,667,096 +0.15(+0.61%)
Mar 12, 2012 24.32 24.56 24.26 24.43 1,638,544 +0.10(+0.41%)
Mar 09, 2012 24.26 24.50 24.14 24.33 1,464,700 +0.22(+0.93%)
Mar 08, 2012 24.01 24.25 23.99 24.11 1,479,808 +0.22(+0.92%)
Mar 07, 2012 23.77 23.91 23.65 23.89 1,366,780 +0.14(+0.59%)
Mar 06, 2012 23.94 23.98 23.71 23.75 1,149,468 -0.32(-1.33%)
Mar 05, 2012 24.06 24.17 23.89 24.07 765,968 +0.05(+0.21%)
Mar 02, 2012 24.00 24.24 23.90 24.02 1,544,030 +0.07(+0.27%)
Mar 01, 2012 23.92 24.10 23.79 23.95 2,283,924 +0.08(+0.36%)
Feb 29, 2012 23.82 24.00 23.73 23.87 2,175,614 -0.02(-0.10%)
Feb 28, 2012 23.89 23.98 23.78 23.89 1,695,284 +0.07(+0.29%)
Feb 27, 2012 23.80 23.92 23.64 23.83 1,196,512 -0.10(-0.44%)
Feb 24, 2012 23.87 23.99 23.70 23.93 925,318 +0.02(+0.10%)
Feb 23, 2012 23.73 23.95 23.43 23.91 1,182,722 +0.25(+1.06%)
Feb 22, 2012 23.60 23.73 23.52 23.66 1,393,330 -0.07(-0.32%)
Feb 21, 2012 23.72 23.75 23.58 23.73 1,190,808 +0.09(+0.38%)
Feb 17, 2012 23.76 23.79 23.58 23.64 1,003,152 -0.12(-0.48%)
Feb 16, 2012 23.80 23.96 23.72 23.75 1,220,462 -0.10(-0.42%)
Feb 15, 2012 23.77 24.00 23.60 23.86 1,213,620 +0.13(+0.55%)
Feb 14, 2012 23.82 23.96 23.57 23.73 2,186,800 -0.13(-0.54%)
Feb 13, 2012 23.84 23.99 23.70 23.86 953,690 +0.14(+0.59%)
Feb 10, 2012 23.70 23.84 23.52 23.71 1,024,130 -0.08(-0.36%)
Feb 09, 2012 23.84 23.85 23.54 23.80 1,424,780 +0.00(+0.02%)
Feb 08, 2012 23.70 24.00 23.67 23.80 2,127,094 -0.02(-0.08%)
Feb 07, 2012 23.12 23.96 23.02 23.82 4,010,278 +1.20(+5.28%)
Feb 06, 2012 22.83 22.92 22.54 22.62 2,222,928 -0.23(-1.01%)
Feb 03, 2012 23.05 23.20 22.83 22.85 1,779,990 -0.02(-0.11%)
Feb 02, 2012 22.96 23.12 22.73 22.88 1,203,110 -0.07(-0.31%)
Feb 01, 2012 22.70 22.99 22.66 22.95 1,318,610 +0.26(+1.15%)
Jan 31, 2012 22.74 22.98 22.58 22.68 1,378,130 +0.03(+0.15%)
Jan 30, 2012 22.69 22.71 22.38 22.65 1,448,484 -0.11(-0.51%)
Jan 27, 2012 22.89 23.05 22.76 22.76 985,214 -0.18(-0.78%)
Jan 26, 2012 23.08 23.43 22.89 22.95 1,196,626 -0.01(-0.02%)
Jan 25, 2012 22.91 23.08 22.91 22.95 929,194 +0.06(+0.24%)
Jan 24, 2012 22.97 23.00 22.62 22.89 1,383,308 -0.20(-0.87%)
Jan 23, 2012 23.17 23.27 23.00 23.09 1,140,598 -0.07(-0.30%)
Jan 20, 2012 23.32 23.50 23.08 23.17 1,252,652 -0.20(-0.88%)
Jan 19, 2012 23.16 23.39 23.02 23.37 1,381,646 +0.23(+0.99%)
Jan 18, 2012 22.86 23.18 22.80 23.14 1,239,462 +0.30(+1.31%)
Jan 17, 2012 22.75 22.88 22.64 22.84 1,058,332 +0.18(+0.79%)
Jan 13, 2012 22.52 22.71 22.50 22.66 1,206,816 +0.01(+0.04%)
Jan 12, 2012 22.58 22.75 22.47 22.65 1,307,794 +0.14(+0.62%)
Jan 11, 2012 22.38 22.72 22.33 22.51 2,158,796 +0.11(+0.49%)
Jan 10, 2012 23.01 23.10 22.29 22.40 3,656,076 -0.57(-2.48%)
Jan 09, 2012 22.98 23.11 22.85 22.97 955,844 +0.04(+0.17%)
Jan 06, 2012 22.64 23.14 22.57 22.93 2,018,176 +0.35(+1.57%)
Jan 05, 2012 22.43 22.66 22.26 22.58 1,773,772 +0.17(+0.74%)
Jan 04, 2012 22.30 22.61 22.11 22.41 1,550,334 -0.47(-2.05%)
Dec 30, 2011 23.02 23.17 22.83 22.88 1,154,990 -0.29(-1.25%)
Dec 29, 2011 22.98 23.23 22.97 23.17 678,336 +0.21(+0.91%)
Dec 28, 2011 23.12 23.15 22.95 22.96 771,680 -0.15(-0.65%)
Dec 27, 2011 23.00 23.17 22.84 23.11 1,100,120 +0.11(+0.48%)
Dec 23, 2011 22.97 23.04 22.82 23.00 610,630 +0.09(+0.39%)
Dec 21, 2011 22.62 22.93 22.55 22.91 1,079,024 +0.29(+1.28%)
Dec 20, 2011 22.63 22.71 22.45 22.62 1,372,142 +0.13(+0.58%)
Dec 19, 2011 22.42 22.72 22.41 22.49 1,565,112 +0.08(+0.38%)
Dec 16, 2011 22.42 22.58 22.29 22.41 4,751,042 +0.08(+0.36%)
Dec 15, 2011 22.16 22.43 21.98 22.33 1,542,516 +0.31(+1.39%)
Dec 14, 2011 22.05 22.19 21.88 22.02 1,318,810 -0.15(-0.68%)
Dec 13, 2011 22.51 22.59 22.08 22.17 1,929,948 -0.31(-1.38%)
Dec 12, 2011 22.36 22.48 22.27 22.48 1,518,654 +0.02(+0.07%)
Dec 09, 2011 22.33 22.50 22.21 22.46 1,498,944 +0.22(+0.99%)
Dec 08, 2011 22.24 22.45 22.16 22.25 1,300,054 -0.13(-0.60%)
Dec 07, 2011 22.25 22.39 21.93 22.38 1,300,848 +0.12(+0.56%)
Dec 06, 2011 22.12 22.34 22.07 22.25 1,441,638 +0.08(+0.38%)
Dec 05, 2011 22.14 22.20 21.94 22.17 1,439,406 +0.21(+0.93%)
Dec 02, 2011 22.05 22.29 21.84 21.96 1,570,372 +0.01(+0.05%)
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.