Church & Dwight Company (NY: CHD )

84.60 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 7.502 7.563 7.467 7.492 678,800 +0.00(+0.04%)
Apr 29, 2004 7.417 7.527 7.417 7.488 1,175,600 +0.05(+0.63%)
Apr 28, 2004 7.412 7.442 7.333 7.442 743,600 +0.04(+0.47%)
Apr 27, 2004 7.400 7.467 7.372 7.407 776,000 +0.04(+0.50%)
Apr 26, 2004 7.400 7.468 7.362 7.370 432,400 +0.01(+0.16%)
Apr 23, 2004 7.375 7.408 7.317 7.358 372,400 -0.02(-0.23%)
Apr 22, 2004 7.233 7.375 7.233 7.375 398,400 +0.12(+1.72%)
Apr 21, 2004 7.142 7.308 7.137 7.250 323,200 +0.08(+1.16%)
Apr 20, 2004 7.242 7.267 7.135 7.167 1,049,200 -0.08(-1.15%)
Apr 19, 2004 7.248 7.288 7.217 7.250 389,600 +0.04(+0.53%)
Apr 16, 2004 7.192 7.257 7.182 7.212 640,800 -0.00(-0.02%)
Apr 15, 2004 7.097 7.250 7.097 7.213 427,200 +0.13(+1.84%)
Apr 14, 2004 7.033 7.125 7.033 7.083 397,600 -0.00(-0.07%)
Apr 13, 2004 7.230 7.230 7.075 7.088 382,800 -0.12(-1.73%)
Apr 12, 2004 7.260 7.285 7.182 7.213 402,400 -0.03(-0.41%)
Apr 08, 2004 7.323 7.347 7.222 7.243 201,600 -0.09(-1.18%)
Apr 07, 2004 7.313 7.362 7.292 7.330 379,200 +0.03(+0.41%)
Apr 06, 2004 7.325 7.375 7.270 7.300 466,400 -0.05(-0.68%)
Apr 05, 2004 7.347 7.392 7.308 7.350 466,000 +0.03(+0.43%)
Apr 02, 2004 7.350 7.423 7.307 7.318 499,600 +0.01(+0.14%)
Apr 01, 2004 7.233 7.345 7.218 7.308 664,000 +0.09(+1.25%)
Mar 31, 2004 7.058 7.220 7.050 7.218 516,800 +0.18(+2.51%)
Mar 30, 2004 7.092 7.127 7.030 7.042 534,400 -0.05(-0.71%)
Mar 29, 2004 7.050 7.092 7.027 7.092 264,000 +0.08(+1.19%)
Mar 26, 2004 7.080 7.085 6.987 7.008 312,800 -0.07(-0.94%)
Mar 25, 2004 6.875 7.125 6.875 7.075 488,000 +0.22(+3.21%)
Mar 24, 2004 6.887 6.938 6.852 6.855 476,000 -0.06(-0.82%)
Mar 23, 2004 6.792 6.958 6.792 6.912 716,400 +0.14(+2.14%)
Mar 22, 2004 6.862 6.862 6.767 6.767 490,000 -0.13(-1.86%)
Mar 19, 2004 6.900 6.932 6.872 6.895 312,000 +0.00(+0.05%)
Mar 18, 2004 6.900 6.930 6.875 6.892 655,600 -0.03(-0.46%)
Mar 17, 2004 6.958 7.000 6.897 6.923 897,600 -0.02(-0.36%)
Mar 16, 2004 6.983 7.035 6.925 6.948 651,200 -0.04(-0.62%)
Mar 15, 2004 7.163 7.163 6.975 6.992 381,600 -0.17(-2.40%)
Mar 12, 2004 7.117 7.170 7.065 7.163 304,400 +0.06(+0.80%)
Mar 11, 2004 7.187 7.220 7.092 7.107 356,800 -0.08(-1.16%)
Mar 10, 2004 7.183 7.230 7.135 7.190 730,000 +0.01(+0.09%)
Mar 09, 2004 7.205 7.205 7.138 7.183 344,800 -0.02(-0.25%)
Mar 08, 2004 7.167 7.202 7.133 7.202 857,600 +0.05(+0.72%)
Mar 05, 2004 7.058 7.157 7.058 7.150 426,000 +0.11(+1.54%)
Mar 04, 2004 6.922 7.048 6.922 7.042 462,400 +0.13(+1.86%)
Mar 03, 2004 7.067 7.067 6.895 6.913 714,400 -0.18(-2.54%)
Mar 02, 2004 6.997 7.093 6.992 7.093 622,000 +0.06(+0.88%)
Mar 01, 2004 6.963 7.033 6.903 7.032 700,000 +0.08(+1.22%)
Feb 27, 2004 6.957 7.035 6.937 6.947 271,600 +0.00(+0.07%)
Feb 26, 2004 6.875 6.958 6.833 6.942 546,000 +0.08(+1.22%)
Feb 25, 2004 6.818 6.887 6.793 6.858 357,600 +0.04(+0.59%)
Feb 24, 2004 6.875 6.875 6.783 6.818 390,800 -0.07(-1.06%)
Feb 23, 2004 6.817 6.892 6.775 6.892 469,600 +0.07(+1.05%)
Feb 20, 2004 6.783 6.850 6.782 6.820 900,800 +0.04(+0.66%)
Feb 19, 2004 6.775 6.795 6.748 6.775 338,000 +0.01(+0.15%)
Feb 18, 2004 6.808 6.822 6.753 6.765 376,000 -0.04(-0.54%)
Feb 17, 2004 6.800 6.833 6.780 6.802 366,800 +0.01(+0.12%)
Feb 13, 2004 6.830 6.832 6.753 6.793 283,600 -0.03(-0.46%)
Feb 12, 2004 6.807 6.832 6.765 6.825 287,600 +0.00(+0.02%)
Feb 11, 2004 6.750 6.823 6.732 6.823 497,200 +0.06(+0.84%)
Feb 10, 2004 6.718 6.772 6.650 6.767 876,400 +0.05(+0.72%)
Feb 09, 2004 6.780 6.790 6.650 6.718 1,136,400 -0.06(-0.91%)
Feb 06, 2004 6.800 6.808 6.770 6.780 638,400 -0.04(-0.54%)
Feb 05, 2004 6.858 6.858 6.798 6.817 575,600 -0.02(-0.32%)
Feb 04, 2004 6.798 6.865 6.742 6.838 774,800 +0.03(+0.39%)
Feb 03, 2004 6.727 6.847 6.717 6.812 836,000 +0.12(+1.77%)
Feb 02, 2004 6.645 6.700 6.567 6.693 520,000 +0.05(+0.78%)
Jan 30, 2004 6.658 6.698 6.595 6.642 221,200 -0.01(-0.18%)
Jan 29, 2004 6.607 6.655 6.535 6.653 446,000 +0.06(+0.94%)
Jan 28, 2004 6.575 6.683 6.563 6.592 634,000 -0.01(-0.10%)
Jan 27, 2004 6.558 6.605 6.543 6.598 240,400 +0.03(+0.48%)
Jan 26, 2004 6.403 6.567 6.403 6.567 1,074,400 +0.12(+1.89%)
Jan 23, 2004 6.538 6.560 6.445 6.445 361,200 -0.09(-1.43%)
Jan 22, 2004 6.532 6.567 6.523 6.538 236,000 +0.00(+0.05%)
Jan 21, 2004 6.570 6.577 6.525 6.535 386,400 -0.04(-0.53%)
Jan 20, 2004 6.572 6.583 6.530 6.570 454,000 +0.02(+0.36%)
Jan 16, 2004 6.558 6.567 6.537 6.547 245,600 +0.00(+0.03%)
Jan 15, 2004 6.542 6.593 6.542 6.545 570,800 +0.00(+0.05%)
Jan 14, 2004 6.570 6.578 6.523 6.542 795,600 -0.03(-0.38%)
Jan 13, 2004 6.583 6.587 6.550 6.567 180,400 -0.01(-0.13%)
Jan 12, 2004 6.600 6.613 6.563 6.575 212,800 -0.00(-0.08%)
Jan 09, 2004 6.637 6.680 6.570 6.580 436,000 -0.07(-1.08%)
Jan 08, 2004 6.645 6.660 6.565 6.652 268,800 +0.00(+0.08%)
Jan 07, 2004 6.622 6.645 6.592 6.647 373,600 +0.02(+0.25%)
Jan 06, 2004 6.650 6.653 6.577 6.630 322,000 -0.03(-0.45%)
Jan 05, 2004 6.597 6.660 6.587 6.660 411,200 +0.08(+1.16%)
Jan 02, 2004 6.575 6.667 6.550 6.583 394,000 -0.02(-0.25%)
Dec 31, 2003 6.663 6.715 6.600 6.600 280,800 -0.06(-0.83%)
Dec 30, 2003 6.620 6.665 6.575 6.655 476,400 +0.04(+0.60%)
Dec 29, 2003 6.550 6.648 6.542 6.615 367,200 +0.07(+0.99%)
Dec 26, 2003 6.587 6.587 6.517 6.550 119,200 -0.03(-0.41%)
Dec 24, 2003 6.527 6.607 6.527 6.577 104,400 +0.04(+0.64%)
Dec 23, 2003 6.577 6.580 6.500 6.535 309,600 -0.01(-0.15%)
Dec 22, 2003 6.508 6.568 6.508 6.545 996,400 +0.02(+0.31%)
Dec 19, 2003 6.625 6.625 6.362 6.525 2,457,600 -0.28(-4.16%)
Dec 18, 2003 6.787 6.812 6.732 6.808 422,400 +0.04(+0.57%)
Dec 17, 2003 6.758 6.787 6.698 6.770 350,400 +0.03(+0.42%)
Dec 16, 2003 6.657 6.752 6.625 6.742 418,000 +0.12(+1.81%)
Dec 15, 2003 6.638 6.703 6.620 6.622 383,600 -0.00(-0.02%)
Dec 12, 2003 6.562 6.650 6.432 6.623 922,000 +0.05(+0.79%)
Dec 11, 2003 6.592 6.613 6.542 6.572 680,000 -0.04(-0.68%)
Dec 10, 2003 6.650 6.668 6.598 6.617 267,600 -0.03(-0.50%)
Dec 09, 2003 6.673 6.718 6.615 6.650 563,200 -0.02(-0.32%)
Dec 08, 2003 6.713 6.748 6.663 6.672 431,200 -0.03(-0.37%)
Dec 05, 2003 6.883 6.883 6.700 6.697 375,600 -0.21(-3.11%)
Dec 04, 2003 6.833 6.915 6.833 6.912 358,400 +0.09(+1.32%)
Dec 03, 2003 6.860 6.888 6.792 6.822 516,400 -0.04(-0.53%)
Dec 02, 2003 6.861 6.882 6.835 6.858 490,400 +0.02(+0.24%)
Dec 01, 2003 6.752 6.850 6.752 6.842 559,600 +0.09(+1.33%)
Nov 28, 2003 6.703 6.783 6.703 6.752 178,800 +0.04(+0.57%)
Nov 26, 2003 6.742 6.748 6.700 6.713 436,400 -0.00(-0.02%)
Nov 25, 2003 6.542 6.723 6.542 6.715 508,000 +0.16(+2.41%)
Nov 24, 2003 6.563 6.633 6.492 6.557 706,800 -0.03(-0.46%)
Nov 21, 2003 6.585 6.632 6.558 6.587 313,600 +0.00(+0.03%)
Nov 20, 2003 6.668 6.668 6.585 6.585 532,000 -0.10(-1.50%)
Nov 19, 2003 6.722 6.722 6.653 6.685 376,000 -0.04(-0.55%)
Nov 18, 2003 6.667 6.743 6.667 6.722 525,600 +0.08(+1.15%)
Nov 17, 2003 6.570 6.643 6.560 6.645 585,600 -0.01(-0.10%)
Nov 14, 2003 6.670 6.675 6.613 6.652 426,800 +0.00(+0.05%)
Nov 13, 2003 6.633 6.675 6.625 6.648 747,200 +0.03(+0.48%)
Nov 12, 2003 6.525 6.622 6.512 6.617 712,800 +0.09(+1.40%)
Nov 11, 2003 6.537 6.537 6.500 6.525 481,600 -0.02(-0.38%)
Nov 10, 2003 6.485 6.550 6.485 6.550 760,400 +0.08(+1.26%)
Nov 07, 2003 6.482 6.482 6.442 6.468 540,000 +0.00(+0.05%)
Nov 06, 2003 6.408 6.475 6.398 6.465 505,200 +0.06(+0.88%)
Nov 05, 2003 6.413 6.417 6.333 6.408 622,800 -0.06(-0.90%)
Nov 04, 2003 6.442 6.488 6.375 6.467 673,724 +0.04(+0.54%)
Nov 03, 2003 6.212 6.478 6.358 6.432 1,318,456 +0.22(+3.54%)
Oct 31, 2003 5.835 6.283 6.118 6.212 1,560,400 +0.38(+6.46%)
Oct 30, 2003 5.832 5.850 5.782 5.835 683,600 -0.01(-0.14%)
Oct 29, 2003 5.840 5.862 5.800 5.843 263,200 +0.03(+0.46%)
Oct 28, 2003 5.832 5.833 5.767 5.817 330,000 -0.01(-0.23%)
Oct 27, 2003 5.777 5.865 5.777 5.830 297,600 +0.05(+0.81%)
Oct 24, 2003 5.782 5.792 5.728 5.783 380,400 +0.00(+0.00%)
Oct 23, 2003 5.833 5.858 5.770 5.783 372,400 -0.04(-0.69%)
Oct 22, 2003 5.880 5.897 5.805 5.823 230,000 -0.05(-0.88%)
Oct 21, 2003 5.857 5.883 5.808 5.875 584,000 +0.01(+0.14%)
Oct 20, 2003 5.867 5.875 5.823 5.867 261,600 +0.02(+0.29%)
Oct 17, 2003 5.908 5.908 5.842 5.850 376,800 -0.04(-0.59%)
Oct 16, 2003 5.902 5.923 5.865 5.885 430,400 -0.01(-0.20%)
Oct 15, 2003 5.908 5.908 5.860 5.897 186,400 +0.00(+0.08%)
Oct 14, 2003 5.870 5.895 5.850 5.892 306,800 +0.02(+0.37%)
Oct 13, 2003 5.853 5.900 5.845 5.870 244,000 +0.02(+0.28%)
Oct 10, 2003 5.900 5.900 5.817 5.853 445,200 -0.02(-0.34%)
Oct 09, 2003 5.925 5.958 5.822 5.873 427,200 -0.03(-0.45%)
Oct 08, 2003 5.955 5.955 5.900 5.900 469,200 -0.03(-0.59%)
Oct 07, 2003 5.907 5.957 5.892 5.935 896,000 +0.05(+0.94%)
Oct 06, 2003 5.900 5.908 5.850 5.880 478,400 +0.01(+0.26%)
Oct 03, 2003 5.883 5.917 5.835 5.865 634,400 -0.02(-0.31%)
Oct 02, 2003 5.917 5.918 5.857 5.883 442,800 -0.03(-0.48%)
Oct 01, 2003 5.832 5.928 5.755 5.912 921,200 +0.08(+1.37%)
Sep 30, 2003 5.860 5.883 5.778 5.832 777,600 -0.01(-0.11%)
Sep 29, 2003 5.725 5.850 5.725 5.838 694,800 +0.13(+2.28%)
Sep 26, 2003 5.752 5.770 5.708 5.708 848,800 -0.04(-0.78%)
Sep 25, 2003 5.758 5.800 5.743 5.753 455,600 -0.00(-0.03%)
Sep 24, 2003 5.842 5.842 5.750 5.755 383,200 -0.06(-1.06%)
Sep 23, 2003 5.782 5.882 5.778 5.817 796,400 +0.08(+1.45%)
Sep 22, 2003 5.752 5.765 5.715 5.733 836,400 -0.03(-0.58%)
Sep 19, 2003 5.753 5.780 5.750 5.767 497,600 +0.02(+0.29%)
Sep 18, 2003 5.727 5.825 5.718 5.750 897,200 +0.00(+0.00%)
Sep 17, 2003 5.647 5.740 5.662 5.750 1,445,600 +0.10(+1.83%)
Sep 16, 2003 5.325 5.648 5.463 5.647 1,761,200 +0.32(+6.04%)
Sep 15, 2003 5.350 5.367 5.300 5.325 321,200 -0.01(-0.16%)
Sep 12, 2003 5.325 5.345 5.250 5.333 539,600 +0.01(+0.16%)
Sep 11, 2003 5.367 5.397 5.270 5.325 1,049,200 -0.05(-0.93%)
Sep 10, 2003 5.280 5.433 5.280 5.375 1,004,800 +0.09(+1.80%)
Sep 09, 2003 5.348 5.348 5.280 5.280 600,400 -0.09(-1.68%)
Sep 08, 2003 5.442 5.463 5.317 5.370 617,600 -0.00(-0.09%)
Sep 05, 2003 5.423 5.433 5.350 5.375 522,000 -0.04(-0.80%)
Sep 04, 2003 5.433 5.470 5.335 5.418 705,200 +0.01(+0.15%)
Sep 03, 2003 5.408 5.442 5.380 5.410 388,000 +0.03(+0.62%)
Sep 02, 2003 5.325 5.417 5.325 5.377 1,005,200 +0.05(+0.97%)
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%)
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.