Church & Dwight Company (NY: CHD )

83.70 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 5.315 5.342 5.315 5.325 377,600 +0.01(+0.19%)
Aug 28, 2003 5.322 5.330 5.267 5.315 533,200 -0.00(-0.03%)
Aug 27, 2003 5.300 5.333 5.297 5.317 574,000 +0.01(+0.16%)
Aug 26, 2003 5.308 5.310 5.270 5.308 677,600 -0.02(-0.44%)
Aug 25, 2003 5.363 5.373 5.297 5.332 882,400 -0.04(-0.84%)
Aug 22, 2003 5.462 5.467 5.375 5.377 312,400 -0.08(-1.53%)
Aug 21, 2003 5.472 5.488 5.447 5.460 438,000 -0.01(-0.12%)
Aug 20, 2003 5.450 5.498 5.443 5.467 373,200 -0.01(-0.15%)
Aug 19, 2003 5.493 5.500 5.452 5.475 291,200 -0.04(-0.64%)
Aug 18, 2003 5.430 5.542 5.428 5.510 624,400 +0.06(+1.16%)
Aug 15, 2003 5.452 5.482 5.442 5.447 182,000 -0.01(-0.24%)
Aug 14, 2003 5.460 5.480 5.390 5.460 728,800 -0.02(-0.36%)
Aug 13, 2003 5.550 5.550 5.465 5.480 445,600 -0.08(-1.38%)
Aug 12, 2003 5.520 5.560 5.503 5.557 466,800 +0.00(+0.06%)
Aug 11, 2003 5.588 5.595 5.500 5.553 539,200 -0.03(-0.54%)
Aug 08, 2003 5.592 5.613 5.527 5.583 520,400 +0.03(+0.45%)
Aug 07, 2003 5.665 5.742 5.492 5.558 2,476,000 -0.11(-1.85%)
Aug 06, 2003 5.438 5.705 5.438 5.663 3,704,800 +0.21(+3.88%)
Aug 05, 2003 5.667 5.667 5.443 5.452 4,256,000 -0.31(-5.30%)
Aug 04, 2003 5.625 5.773 5.490 5.757 1,345,200 +0.36(+6.57%)
Aug 01, 2003 5.400 5.450 5.378 5.402 281,600 +0.00(+0.03%)
Jul 31, 2003 5.483 5.483 5.380 5.400 326,400 -0.08(-1.40%)
Jul 30, 2003 5.377 5.490 5.375 5.477 584,400 +0.08(+1.55%)
Jul 29, 2003 5.417 5.448 5.380 5.393 371,600 -0.04(-0.68%)
Jul 28, 2003 5.470 5.492 5.377 5.430 525,600 -0.04(-0.73%)
Jul 25, 2003 5.482 5.508 5.395 5.470 368,800 +0.02(+0.31%)
Jul 24, 2003 5.417 5.498 5.392 5.453 466,000 +0.06(+1.17%)
Jul 23, 2003 5.423 5.423 5.353 5.390 907,200 -0.08(-1.37%)
Jul 22, 2003 5.483 5.495 5.395 5.465 408,800 -0.01(-0.18%)
Jul 21, 2003 5.587 5.587 5.450 5.475 382,000 -0.11(-2.00%)
Jul 18, 2003 5.583 5.598 5.515 5.587 412,800 +0.02(+0.33%)
Jul 17, 2003 5.617 5.617 5.538 5.568 378,000 -0.06(-1.04%)
Jul 16, 2003 5.655 5.655 5.580 5.627 390,400 -0.03(-0.50%)
Jul 15, 2003 5.545 5.665 5.537 5.655 683,600 +0.11(+1.98%)
Jul 14, 2003 5.605 5.605 5.505 5.545 433,200 -0.04(-0.78%)
Jul 11, 2003 5.595 5.628 5.568 5.588 535,600 -0.01(-0.12%)
Jul 10, 2003 5.587 5.608 5.542 5.595 412,800 +0.02(+0.33%)
Jul 09, 2003 5.547 5.597 5.518 5.577 592,400 +0.05(+0.90%)
Jul 08, 2003 5.633 5.635 5.527 5.527 559,200 -0.12(-2.18%)
Jul 07, 2003 5.648 5.663 5.603 5.650 425,200 +0.04(+0.77%)
Jul 03, 2003 5.610 5.642 5.583 5.607 218,800 +0.02(+0.33%)
Jul 02, 2003 5.575 5.647 5.557 5.588 580,800 +0.04(+0.66%)
Jul 01, 2003 5.478 5.608 5.440 5.552 569,200 +0.10(+1.77%)
Jun 30, 2003 5.483 5.500 5.440 5.455 560,000 +0.02(+0.34%)
Jun 27, 2003 5.467 5.475 5.413 5.437 380,000 -0.02(-0.31%)
Jun 26, 2003 5.467 5.478 5.422 5.453 465,600 -0.00(-0.06%)
Jun 25, 2003 5.492 5.498 5.440 5.457 440,000 -0.02(-0.33%)
Jun 24, 2003 5.500 5.533 5.448 5.475 426,800 +0.06(+1.17%)
Jun 23, 2003 5.422 5.427 5.368 5.412 582,000 -0.01(-0.18%)
Jun 20, 2003 5.387 5.465 5.387 5.422 357,200 +0.04(+0.84%)
Jun 19, 2003 5.482 5.485 5.377 5.377 335,200 -0.11(-1.92%)
Jun 18, 2003 5.493 5.498 5.453 5.482 507,200 -0.01(-0.15%)
Jun 17, 2003 5.542 5.573 5.473 5.490 300,000 -0.04(-0.78%)
Jun 16, 2003 5.397 5.533 5.395 5.533 487,200 +0.12(+2.28%)
Jun 13, 2003 5.413 5.453 5.378 5.410 403,600 +0.01(+0.12%)
Jun 12, 2003 5.353 5.412 5.338 5.403 282,400 +0.05(+0.93%)
Jun 11, 2003 5.367 5.367 5.325 5.353 335,200 +0.00(+0.06%)
Jun 10, 2003 5.400 5.405 5.317 5.350 410,800 +0.00(+0.09%)
Jun 09, 2003 5.308 5.377 5.308 5.345 612,000 +0.06(+1.17%)
Jun 06, 2003 5.368 5.378 5.258 5.283 922,000 -0.07(-1.34%)
Jun 05, 2003 5.342 5.358 5.320 5.355 717,600 +0.02(+0.41%)
Jun 04, 2003 5.367 5.380 5.333 5.333 724,800 -0.03(-0.62%)
Jun 03, 2003 5.328 5.422 5.323 5.367 1,428,000 +0.04(+0.72%)
Jun 02, 2003 5.358 5.400 5.305 5.328 907,200 +0.03(+0.57%)
May 30, 2003 5.312 5.325 5.277 5.298 431,600 +0.00(+0.06%)
May 29, 2003 5.342 5.342 5.287 5.295 302,000 -0.02(-0.38%)
May 28, 2003 5.350 5.358 5.308 5.315 405,200 -0.00(-0.03%)
May 27, 2003 5.270 5.380 5.260 5.317 668,000 +0.07(+1.30%)
May 23, 2003 5.250 5.265 5.233 5.248 442,800 +0.01(+0.13%)
May 22, 2003 5.275 5.305 5.240 5.242 383,600 -0.01(-0.16%)
May 21, 2003 5.257 5.283 5.200 5.250 610,400 -0.01(-0.13%)
May 20, 2003 5.267 5.307 5.208 5.257 764,000 -0.04(-0.69%)
May 19, 2003 5.275 5.317 5.250 5.293 404,400 +0.00(+0.03%)
May 16, 2003 5.267 5.293 5.217 5.292 548,000 +0.02(+0.47%)
May 15, 2003 5.250 5.320 5.243 5.267 675,600 +0.03(+0.48%)
May 14, 2003 5.252 5.260 5.218 5.242 563,200 -0.01(-0.22%)
May 13, 2003 5.270 5.292 5.237 5.253 448,800 +0.00(+0.06%)
May 12, 2003 5.288 5.307 5.237 5.250 493,600 -0.04(-0.72%)
May 09, 2003 5.283 5.288 5.213 5.288 393,200 +0.03(+0.54%)
May 08, 2003 5.158 5.283 5.158 5.260 918,400 +0.00(+0.06%)
May 07, 2003 5.208 5.292 5.117 5.257 994,800 -0.05(-0.88%)
May 06, 2003 5.417 5.433 5.218 5.303 796,800 -0.11(-2.09%)
May 05, 2003 5.392 5.483 5.317 5.417 1,148,000 +0.17(+3.17%)
May 02, 2003 5.250 5.295 5.222 5.250 354,000 +0.01(+0.16%)
May 01, 2003 5.258 5.258 5.207 5.242 417,600 -0.00(-0.06%)
Apr 30, 2003 5.267 5.312 5.227 5.245 698,400 -0.00(-0.10%)
Apr 29, 2003 5.250 5.308 5.223 5.250 340,000 +0.02(+0.35%)
Apr 28, 2003 5.183 5.290 5.175 5.232 536,400 +0.07(+1.32%)
Apr 25, 2003 5.178 5.192 5.125 5.163 192,400 +0.01(+0.10%)
Apr 24, 2003 5.148 5.183 5.132 5.158 264,400 +0.00(+0.00%)
Apr 23, 2003 5.167 5.177 5.117 5.158 516,400 -0.00(-0.06%)
Apr 22, 2003 5.080 5.180 5.058 5.162 504,400 +0.08(+1.61%)
Apr 21, 2003 5.098 5.122 5.065 5.080 344,000 +0.01(+0.30%)
Apr 17, 2003 5.048 5.108 5.023 5.065 468,000 +0.04(+0.83%)
Apr 16, 2003 5.053 5.083 4.997 5.023 352,400 -0.01(-0.20%)
Apr 15, 2003 5.067 5.093 5.033 5.033 343,600 -0.03(-0.59%)
Apr 14, 2003 4.992 5.085 4.992 5.063 346,800 +0.05(+0.96%)
Apr 11, 2003 5.042 5.083 4.995 5.015 408,400 +0.01(+0.13%)
Apr 10, 2003 5.068 5.083 4.975 5.008 428,000 -0.06(-1.15%)
Apr 09, 2003 5.083 5.150 5.040 5.067 454,400 -0.02(-0.33%)
Apr 08, 2003 5.100 5.100 5.025 5.083 484,400 -0.01(-0.29%)
Apr 07, 2003 5.147 5.245 5.097 5.098 426,400 -0.01(-0.13%)
Apr 04, 2003 5.085 5.158 5.085 5.105 242,800 +0.04(+0.72%)
Apr 03, 2003 5.183 5.183 5.053 5.068 316,000 -0.10(-1.87%)
Apr 02, 2003 5.080 5.192 5.080 5.165 398,400 +0.12(+2.34%)
Apr 01, 2003 5.075 5.125 5.013 5.047 386,400 -0.01(-0.26%)
Mar 31, 2003 4.917 5.145 4.862 5.060 547,600 +0.13(+2.64%)
Mar 28, 2003 4.910 4.935 4.862 4.930 202,400 +0.01(+0.20%)
Mar 27, 2003 4.882 4.970 4.842 4.920 212,000 +0.02(+0.44%)
Mar 26, 2003 4.900 4.942 4.872 4.898 342,800 -0.01(-0.17%)
Mar 25, 2003 4.917 4.923 4.870 4.907 304,800 -0.03(-0.61%)
Mar 24, 2003 5.012 5.012 4.890 4.937 253,600 -0.09(-1.82%)
Mar 21, 2003 4.960 5.050 4.927 5.028 352,400 +0.11(+2.24%)
Mar 20, 2003 4.917 4.965 4.902 4.918 333,200 -0.02(-0.37%)
Mar 19, 2003 4.913 4.962 4.860 4.937 374,000 +0.05(+0.99%)
Mar 18, 2003 4.890 4.890 4.800 4.888 506,400 +0.01(+0.14%)
Mar 17, 2003 4.775 4.975 4.775 4.882 797,600 +0.09(+1.88%)
Mar 14, 2003 4.793 4.810 4.758 4.792 506,400 +0.02(+0.38%)
Mar 13, 2003 4.767 4.802 4.745 4.773 436,800 +0.05(+1.13%)
Mar 12, 2003 4.730 4.772 4.690 4.720 388,800 -0.03(-0.56%)
Mar 11, 2003 4.738 4.817 4.738 4.747 184,800 +0.02(+0.53%)
Mar 10, 2003 4.787 4.793 4.720 4.722 227,600 -0.08(-1.70%)
Mar 07, 2003 4.740 4.817 4.705 4.803 309,600 +0.05(+1.09%)
Mar 06, 2003 4.795 4.808 4.712 4.752 310,400 -0.06(-1.18%)
Mar 05, 2003 4.800 4.857 4.775 4.808 275,200 -0.01(-0.28%)
Mar 04, 2003 4.937 4.937 4.800 4.822 351,200 -0.12(-2.33%)
Mar 03, 2003 4.992 4.998 4.928 4.937 216,000 -0.03(-0.60%)
Feb 28, 2003 5.017 5.065 4.925 4.967 258,800 -0.03(-0.67%)
Feb 27, 2003 4.967 5.082 4.952 5.000 385,600 +0.04(+0.84%)
Feb 26, 2003 4.992 5.012 4.947 4.958 162,000 -0.03(-0.63%)
Feb 25, 2003 4.925 5.013 4.923 4.990 274,800 +0.07(+1.32%)
Feb 24, 2003 5.042 5.042 4.925 4.925 394,800 -0.17(-3.27%)
Feb 21, 2003 5.072 5.142 5.063 5.092 465,600 +0.05(+1.06%)
Feb 20, 2003 5.083 5.100 5.012 5.038 316,800 -0.04(-0.89%)
Feb 19, 2003 5.058 5.127 5.050 5.083 498,000 +0.04(+0.69%)
Feb 18, 2003 5.042 5.100 5.025 5.048 638,800 +0.02(+0.46%)
Feb 14, 2003 4.970 5.072 4.950 5.025 476,000 +0.07(+1.45%)
Feb 13, 2003 5.050 5.058 4.945 4.953 624,800 -0.09(-1.85%)
Feb 12, 2003 5.085 5.150 5.037 5.047 542,000 -0.04(-0.69%)
Feb 11, 2003 5.137 5.243 5.018 5.082 948,000 -0.02(-0.42%)
Feb 10, 2003 4.967 5.227 4.933 5.103 2,366,800 +0.34(+7.25%)
Feb 07, 2003 4.780 4.825 4.752 4.758 400,000 -0.05(-1.04%)
Feb 06, 2003 4.808 4.830 4.770 4.808 346,800 +0.00(+0.07%)
Feb 05, 2003 4.775 4.838 4.753 4.805 694,400 +0.02(+0.45%)
Feb 04, 2003 4.752 4.835 4.752 4.783 399,200 +0.03(+0.67%)
Feb 03, 2003 4.842 4.892 4.742 4.752 412,800 -0.08(-1.69%)
Jan 31, 2003 4.675 4.915 4.675 4.833 557,600 +0.15(+3.24%)
Jan 30, 2003 4.710 4.715 4.645 4.682 264,800 -0.01(-0.25%)
Jan 29, 2003 4.708 4.708 4.598 4.693 917,200 -0.06(-1.19%)
Jan 28, 2003 4.750 4.800 4.713 4.750 699,600 +0.03(+0.53%)
Jan 27, 2003 4.842 4.845 4.717 4.725 588,800 -0.15(-2.98%)
Jan 24, 2003 4.967 4.967 4.867 4.870 269,600 -0.10(-1.95%)
Jan 23, 2003 4.975 4.987 4.868 4.967 1,880,800 -0.01(-0.17%)
Jan 22, 2003 5.108 5.108 4.958 4.975 279,600 -0.15(-2.93%)
Jan 21, 2003 5.117 5.187 5.105 5.125 267,600 +0.01(+0.29%)
Jan 17, 2003 5.175 5.188 5.083 5.110 290,800 -0.06(-1.26%)
Jan 16, 2003 5.018 5.220 5.018 5.175 442,800 +0.16(+3.16%)
Jan 15, 2003 5.058 5.067 4.967 5.017 605,200 -0.04(-0.82%)
Jan 14, 2003 5.158 5.200 5.002 5.058 720,000 -0.10(-1.94%)
Jan 13, 2003 5.150 5.170 5.085 5.158 762,400 +0.01(+0.23%)
Jan 10, 2003 5.058 5.177 5.058 5.147 465,200 +0.09(+1.75%)
Jan 09, 2003 5.042 5.117 5.025 5.058 326,400 +0.03(+0.66%)
Jan 08, 2003 5.117 5.215 5.002 5.025 800,400 -0.09(-1.73%)
Jan 07, 2003 5.170 5.188 5.110 5.113 564,000 -0.06(-1.19%)
Jan 06, 2003 5.108 5.207 5.108 5.175 326,800 +0.08(+1.57%)
Jan 03, 2003 5.092 5.162 5.092 5.095 176,000 +0.00(+0.07%)
Jan 02, 2003 5.100 5.183 5.067 5.092 455,200 +0.02(+0.39%)
Dec 31, 2002 5.092 5.108 5.025 5.072 474,000 -0.02(-0.39%)
Dec 30, 2002 5.063 5.102 5.002 5.092 402,800 +0.05(+1.06%)
Dec 27, 2002 5.083 5.112 5.038 5.038 226,800 -0.04(-0.89%)
Dec 26, 2002 5.013 5.085 5.013 5.083 399,600 +0.09(+1.77%)
Dec 24, 2002 5.020 5.033 4.987 4.995 144,400 -0.04(-0.76%)
Dec 23, 2002 5.025 5.042 4.942 5.033 482,000 +0.01(+0.27%)
Dec 20, 2002 5.045 5.075 4.983 5.020 1,272,800 +0.02(+0.43%)
Dec 19, 2002 5.033 5.100 4.953 4.998 380,800 -0.04(-0.76%)
Dec 18, 2002 4.953 5.057 4.900 5.037 422,000 +0.07(+1.41%)
Dec 17, 2002 5.017 5.017 4.938 4.967 447,600 -0.07(-1.49%)
Dec 16, 2002 5.058 5.090 4.983 5.042 378,800 -0.01(-0.23%)
Dec 13, 2002 4.970 5.078 4.967 5.053 384,400 +0.09(+1.74%)
Dec 12, 2002 4.967 5.000 4.910 4.967 264,800 -0.01(-0.20%)
Dec 11, 2002 5.000 5.037 4.958 4.977 383,600 -0.01(-0.30%)
Dec 10, 2002 4.975 5.003 4.922 4.992 553,600 +0.10(+2.04%)
Dec 09, 2002 4.917 4.923 4.858 4.892 609,600 -0.04(-0.84%)
Dec 06, 2002 4.940 4.995 4.908 4.933 616,400 -0.03(-0.64%)
Dec 05, 2002 5.000 5.013 4.917 4.965 595,600 -0.03(-0.63%)
Dec 04, 2002 4.965 5.003 4.900 4.997 1,039,200 +0.05(+0.98%)
Dec 03, 2002 4.972 5.023 4.933 4.948 896,400 -0.01(-0.13%)
Dec 02, 2002 5.022 5.032 4.917 4.955 474,400 -0.06(-1.29%)
Nov 29, 2002 5.050 5.050 4.992 5.020 207,600 -0.01(-0.13%)
Nov 27, 2002 5.158 5.158 4.970 5.027 1,116,000 -0.04(-0.79%)
Nov 26, 2002 5.230 5.242 5.032 5.067 682,400 -0.17(-3.28%)
Nov 25, 2002 5.333 5.375 5.238 5.238 728,400 -0.15(-2.72%)
Nov 22, 2002 5.225 5.392 5.225 5.385 596,800 +0.16(+3.13%)
Nov 21, 2002 5.218 5.275 5.138 5.222 481,200 +0.00(+0.10%)
Nov 20, 2002 5.250 5.263 5.197 5.217 390,400 -0.03(-0.63%)
Nov 19, 2002 5.233 5.283 5.177 5.250 590,800 +0.02(+0.32%)
Nov 18, 2002 5.250 5.250 5.167 5.233 381,600 -0.01(-0.25%)
Nov 15, 2002 5.207 5.250 5.150 5.247 716,800 +0.04(+0.77%)
Nov 14, 2002 5.042 5.208 5.040 5.207 526,800 +0.17(+3.44%)
Nov 13, 2002 5.092 5.117 4.983 5.033 531,200 +0.01(+0.30%)
Nov 12, 2002 4.927 5.083 4.918 5.018 755,200 +0.13(+2.69%)
Nov 11, 2002 4.935 4.937 4.693 4.887 2,154,400 -0.05(-1.05%)
Nov 08, 2002 5.252 5.302 4.927 4.938 1,348,000 -0.31(-5.88%)
Nov 07, 2002 5.160 5.247 5.075 5.247 814,800 +0.09(+1.71%)
Nov 06, 2002 5.150 5.208 5.033 5.158 904,400 +0.07(+1.48%)
Nov 05, 2002 5.060 5.083 4.848 5.083 2,438,800 +0.02(+0.43%)
Nov 04, 2002 5.317 5.407 4.667 5.062 5,727,600 -0.72(-12.50%)
Nov 01, 2002 5.763 5.795 5.625 5.785 393,200 +0.02(+0.38%)
Oct 31, 2002 5.825 5.867 5.720 5.763 472,400 -0.05(-0.95%)
Oct 30, 2002 5.750 5.907 5.750 5.818 371,600 +0.11(+1.87%)
Oct 29, 2002 5.592 5.742 5.557 5.712 408,400 +0.12(+2.21%)
Oct 28, 2002 5.758 5.758 5.550 5.588 449,600 -0.17(-2.92%)
Oct 25, 2002 5.682 5.802 5.675 5.757 305,600 +0.07(+1.23%)
Oct 24, 2002 5.740 5.750 5.662 5.687 390,000 -0.04(-0.70%)
Oct 23, 2002 5.770 5.892 5.680 5.727 780,400 -0.05(-0.95%)
Oct 22, 2002 5.900 5.915 5.715 5.782 428,800 -0.20(-3.34%)
Oct 21, 2002 5.902 6.000 5.830 5.982 688,000 +0.08(+1.36%)
Oct 18, 2002 5.910 5.942 5.813 5.902 682,800 +0.01(+0.14%)
Oct 17, 2002 5.833 5.900 5.813 5.893 680,000 +0.10(+1.81%)
Oct 16, 2002 5.693 5.877 5.693 5.788 715,600 -0.02(-0.32%)
Oct 15, 2002 5.833 5.993 5.778 5.807 2,905,600 -0.01(-0.17%)
Oct 14, 2002 5.675 5.825 5.672 5.817 390,400 +0.15(+2.65%)
Oct 11, 2002 5.658 5.708 5.617 5.667 1,276,400 +0.08(+1.43%)
Oct 10, 2002 5.525 5.617 5.517 5.587 972,800 +0.04(+0.69%)
Oct 09, 2002 5.548 5.583 5.475 5.548 892,400 -0.03(-0.60%)
Oct 08, 2002 5.525 5.647 5.518 5.582 576,800 +0.07(+1.30%)
Oct 07, 2002 5.500 5.545 5.490 5.510 698,000 +0.00(+0.06%)
Oct 04, 2002 5.542 5.562 5.475 5.507 732,800 -0.04(-0.78%)
Oct 03, 2002 5.600 5.685 5.533 5.550 644,000 -0.03(-0.51%)
Oct 02, 2002 5.570 5.708 5.558 5.578 1,021,600 -0.02(-0.39%)
Oct 01, 2002 5.527 5.625 5.500 5.600 695,200 +0.07(+1.36%)
Sep 30, 2002 5.463 5.558 5.458 5.525 1,092,000 +0.06(+1.13%)
Sep 27, 2002 5.492 5.575 5.417 5.463 790,400 -0.05(-0.94%)
Sep 26, 2002 5.367 5.527 5.367 5.515 702,400 +0.15(+2.76%)
Sep 25, 2002 5.297 5.368 5.292 5.367 612,000 +0.07(+1.32%)
Sep 24, 2002 5.292 5.333 5.250 5.297 643,200 +0.00(+0.09%)
Sep 23, 2002 5.310 5.317 5.233 5.292 448,800 -0.02(-0.35%)
Sep 20, 2002 5.268 5.310 5.225 5.310 4,920,000 +0.04(+0.82%)
Sep 19, 2002 5.292 5.333 5.248 5.267 412,400 -0.02(-0.35%)
Sep 18, 2002 5.283 5.317 5.148 5.285 370,400 -0.01(-0.28%)
Sep 17, 2002 5.372 5.382 5.293 5.300 312,000 -0.07(-1.24%)
Sep 16, 2002 5.350 5.380 5.250 5.367 249,200 -0.02(-0.34%)
Sep 13, 2002 5.283 5.397 5.228 5.385 473,600 +0.11(+2.12%)
Sep 12, 2002 5.468 5.468 5.273 5.273 316,000 -0.23(-4.15%)
Sep 11, 2002 5.583 5.583 5.498 5.502 262,000 +0.01(+0.18%)
Sep 10, 2002 5.402 5.538 5.402 5.492 536,400 +0.09(+1.67%)
Sep 09, 2002 5.285 5.450 5.253 5.402 571,600 +0.12(+2.21%)
Sep 06, 2002 5.188 5.308 5.157 5.285 367,200 +0.14(+2.69%)
Sep 05, 2002 5.167 5.217 5.127 5.147 521,600 -0.04(-0.83%)
Sep 04, 2002 5.077 5.235 5.045 5.190 414,000 +0.12(+2.27%)
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.