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 (%)
Nov 28, 2008 14.62 14.94 14.47 14.86 1,703,936 +0.39(+2.68%)
Nov 26, 2008 14.05 14.53 14.03 14.47 3,538,512 +0.27(+1.90%)
Nov 25, 2008 14.65 15.00 14.18 14.20 11,588,660 -0.33(-2.29%)
Nov 24, 2008 14.33 14.62 14.14 14.54 5,391,252 +0.32(+2.29%)
Nov 21, 2008 14.26 14.53 13.49 14.21 5,890,560 +0.14(+0.98%)
Nov 20, 2008 14.54 14.82 13.97 14.07 5,910,220 -0.66(-4.48%)
Nov 19, 2008 14.63 15.00 14.56 14.73 5,608,420 +0.08(+0.56%)
Nov 18, 2008 14.25 14.65 13.96 14.65 3,421,376 +0.37(+2.59%)
Nov 17, 2008 14.03 14.64 14.03 14.28 2,806,220 +0.13(+0.90%)
Nov 14, 2008 14.25 14.62 14.04 14.15 0 -0.16(-1.12%)
Nov 13, 2008 13.45 14.31 13.40 14.31 4,242,940 +0.90(+6.71%)
Nov 12, 2008 13.67 13.77 13.39 13.41 2,774,020 -0.45(-3.21%)
Nov 11, 2008 14.00 14.14 13.68 13.86 2,556,200 -0.37(-2.62%)
Nov 10, 2008 14.58 14.74 14.05 14.23 1,671,544 -0.11(-0.75%)
Nov 07, 2008 14.19 14.34 14.03 14.34 2,045,740 +0.29(+2.10%)
Nov 06, 2008 14.40 14.50 13.97 14.04 2,696,772 -0.47(-3.27%)
Nov 05, 2008 15.10 15.10 14.47 14.52 2,084,472 -0.51(-3.38%)
Nov 04, 2008 15.12 15.37 14.88 15.03 4,121,908 +0.17(+1.13%)
Nov 03, 2008 14.83 15.07 14.72 14.86 3,031,404 +0.08(+0.58%)
Oct 31, 2008 14.38 14.83 14.35 14.77 2,883,504 +0.36(+2.50%)
Oct 30, 2008 14.35 14.52 14.23 14.41 2,298,464 +0.32(+2.29%)
Oct 29, 2008 13.78 14.64 13.75 14.09 3,667,956 +0.16(+1.17%)
Oct 28, 2008 13.83 14.08 13.34 13.93 3,573,392 +0.53(+3.92%)
Oct 27, 2008 13.73 13.85 13.29 13.40 3,881,944 -0.44(-3.14%)
Oct 24, 2008 13.76 13.99 13.54 13.84 2,991,620 -0.40(-2.79%)
Oct 23, 2008 14.30 14.46 13.82 14.23 4,581,448 -0.07(-0.51%)
Oct 22, 2008 14.54 14.73 13.94 14.31 2,982,980 -0.44(-2.97%)
Oct 21, 2008 14.46 14.85 14.36 14.74 4,429,444 +0.24(+1.69%)
Oct 20, 2008 14.33 14.55 14.18 14.50 3,166,060 +0.28(+1.95%)
Oct 17, 2008 13.97 14.51 13.78 14.22 0 -0.20(-1.40%)
Oct 16, 2008 14.26 14.48 13.50 14.43 3,991,212 +0.18(+1.23%)
Oct 15, 2008 14.61 14.83 14.21 14.25 4,977,092 -0.48(-3.28%)
Oct 14, 2008 14.65 15.00 14.53 14.73 4,009,320 +0.29(+1.99%)
Oct 13, 2008 14.20 14.54 13.99 14.45 4,367,956 +0.83(+6.10%)
Oct 10, 2008 13.75 13.83 11.90 13.62 5,425,092 -0.38(-2.70%)
Oct 09, 2008 15.25 15.26 13.97 13.99 4,083,228 -1.27(-8.29%)
Oct 08, 2008 15.04 15.70 14.50 15.26 5,276,652 -0.07(-0.44%)
Oct 07, 2008 15.82 15.82 15.31 15.32 3,191,776 -0.38(-2.44%)
Oct 06, 2008 15.57 15.71 14.56 15.71 4,802,008 -0.08(-0.51%)
Oct 03, 2008 15.96 16.02 15.68 15.79 0 -0.04(-0.22%)
Oct 02, 2008 15.67 16.00 15.63 15.82 2,082,216 +0.13(+0.84%)
Oct 01, 2008 15.45 15.71 15.32 15.69 2,369,248 +0.17(+1.08%)
Sep 30, 2008 15.16 15.52 15.01 15.52 2,437,204 +0.50(+3.35%)
Sep 29, 2008 15.21 15.35 14.81 15.02 1,647,764 -0.29(-1.88%)
Sep 26, 2008 15.25 15.57 15.18 15.31 0 -0.08(-0.54%)
Sep 25, 2008 15.59 15.62 15.29 15.39 1,491,988 -0.14(-0.90%)
Sep 24, 2008 15.55 15.66 15.40 15.53 1,065,636 -0.04(-0.26%)
Sep 23, 2008 15.37 15.63 15.32 15.57 2,033,648 +0.23(+1.50%)
Sep 22, 2008 15.34 15.57 15.14 15.34 2,305,308 -0.03(-0.16%)
Sep 19, 2008 15.92 16.39 14.63 15.37 0 -0.57(-3.56%)
Sep 18, 2008 15.72 15.98 15.58 15.93 2,783,172 +0.35(+2.25%)
Sep 17, 2008 15.85 15.91 15.51 15.58 3,392,436 -0.33(-2.09%)
Sep 16, 2008 15.82 15.95 15.58 15.91 2,481,216 -0.06(-0.39%)
Sep 15, 2008 16.07 16.36 15.80 15.98 2,095,888 -0.12(-0.71%)
Sep 12, 2008 15.82 16.11 15.70 16.09 1,305,072 +0.22(+1.35%)
Sep 11, 2008 15.65 15.91 15.50 15.88 1,292,908 +0.18(+1.18%)
Sep 10, 2008 16.01 16.07 15.61 15.69 2,338,656 -0.28(-1.75%)
Sep 09, 2008 16.08 16.12 15.86 15.97 1,555,748 -0.08(-0.50%)
Sep 08, 2008 16.11 16.23 15.90 16.05 2,087,584 +0.21(+1.36%)
Sep 05, 2008 15.75 15.85 15.45 15.84 0 +0.04(+0.28%)
Sep 04, 2008 15.98 16.09 15.68 15.79 2,119,132 -0.22(-1.40%)
Sep 03, 2008 15.72 16.07 15.72 16.02 2,099,544 +0.24(+1.55%)
Sep 02, 2008 15.73 16.00 15.71 15.77 1,860,260 +0.15(+0.94%)
Aug 29, 2008 15.62 15.71 15.57 15.62 0 -0.04(-0.27%)
Aug 28, 2008 15.60 15.77 15.54 15.67 1,364,816 +0.11(+0.71%)
Aug 27, 2008 15.31 15.66 15.30 15.56 1,945,612 +0.18(+1.17%)
Aug 26, 2008 15.24 15.43 15.18 15.38 1,340,268 +0.17(+1.12%)
Aug 25, 2008 15.30 15.30 15.06 15.21 1,473,776 -0.17(-1.07%)
Aug 22, 2008 15.28 15.54 15.27 15.37 1,604,020 +0.04(+0.29%)
Aug 21, 2008 15.26 15.40 15.19 15.33 1,776,232 -0.01(-0.05%)
Aug 20, 2008 15.47 15.50 15.27 15.34 1,336,552 -0.13(-0.86%)
Aug 19, 2008 15.26 15.52 15.26 15.47 1,805,496 +0.21(+1.39%)
Aug 18, 2008 15.34 15.41 15.16 15.26 1,447,336 +0.01(+0.03%)
Aug 15, 2008 15.18 15.41 14.95 15.25 0 -0.14(-0.91%)
Aug 14, 2008 15.34 15.51 15.33 15.39 2,297,348 +0.04(+0.24%)
Aug 13, 2008 15.28 15.41 15.18 15.35 2,438,048 +0.00(+0.00%)
Aug 12, 2008 15.73 15.78 15.25 15.35 2,897,972 -0.36(-2.31%)
Aug 11, 2008 15.52 15.82 15.38 15.71 2,164,120 +0.21(+1.32%)
Aug 08, 2008 15.21 15.54 15.17 15.51 3,284,252 +0.38(+2.53%)
Aug 07, 2008 15.21 15.37 15.09 15.13 1,556,684 -0.17(-1.13%)
Aug 06, 2008 14.99 15.37 14.85 15.30 3,233,232 +0.31(+2.05%)
Aug 05, 2008 14.33 15.00 14.23 14.99 5,174,420 +0.65(+4.53%)
Aug 04, 2008 14.14 14.44 13.76 14.34 6,010,320 +0.65(+4.79%)
Aug 01, 2008 13.79 13.82 13.64 13.69 2,151,012 -0.03(-0.22%)
Jul 31, 2008 13.86 13.86 13.67 13.72 1,901,756 -0.14(-0.99%)
Jul 30, 2008 13.75 13.90 13.72 13.86 1,720,068 +0.15(+1.09%)
Jul 29, 2008 13.71 13.86 13.60 13.71 1,311,720 +0.10(+0.72%)
Jul 28, 2008 13.52 13.73 13.51 13.61 1,054,448 +0.02(+0.13%)
Jul 25, 2008 13.71 13.80 13.54 13.59 1,346,148 -0.10(-0.75%)
Jul 24, 2008 13.97 14.09 13.66 13.69 1,219,076 -0.25(-1.83%)
Jul 23, 2008 13.92 14.05 13.80 13.95 1,257,660 +0.04(+0.27%)
Jul 22, 2008 13.53 13.96 13.53 13.91 2,162,232 +0.27(+2.00%)
Jul 21, 2008 13.67 13.69 13.50 13.64 1,185,976 -0.02(-0.13%)
Jul 18, 2008 13.72 13.74 13.43 13.65 1,138,716 +0.01(+0.07%)
Jul 17, 2008 13.48 13.71 13.35 13.64 2,826,096 +0.26(+1.98%)
Jul 16, 2008 13.42 13.60 13.23 13.38 3,483,104 +0.01(+0.07%)
Jul 15, 2008 13.38 13.54 12.99 13.37 4,099,844 -0.16(-1.15%)
Jul 14, 2008 13.70 13.84 13.41 13.53 1,777,728 -0.08(-0.59%)
Jul 11, 2008 13.34 13.63 13.32 13.61 2,632,652 +0.20(+1.45%)
Jul 10, 2008 13.40 13.49 13.26 13.41 2,237,872 +0.04(+0.30%)
Jul 09, 2008 13.24 13.71 13.04 13.37 3,837,604 +0.21(+1.63%)
Jul 08, 2008 12.43 13.26 12.43 13.15 5,850,120 +0.73(+5.88%)
Jul 07, 2008 13.27 13.36 12.18 12.43 6,127,588 -0.81(-6.14%)
Jul 04, 2008 13.45 13.56 12.79 13.24 6,217,156 +0.00(+0.00%)
Jul 03, 2008 13.45 13.56 12.79 13.24 6,217,156 -0.77(-5.48%)
Jul 02, 2008 14.03 14.11 13.95 14.01 2,469,260 -0.00(-0.02%)
Jul 01, 2008 13.99 14.10 13.98 14.01 1,728,572 -0.08(-0.57%)
Jun 30, 2008 13.86 14.22 13.86 14.09 982,376 +0.12(+0.84%)
Jun 27, 2008 14.09 14.09 13.97 13.97 2,202,932 -0.12(-0.87%)
Jun 26, 2008 14.19 14.24 14.07 14.09 1,707,776 -0.15(-1.07%)
Jun 25, 2008 13.90 14.28 13.89 14.24 1,393,664 +0.35(+2.50%)
Jun 24, 2008 13.89 14.04 13.88 13.90 1,247,800 -0.03(-0.20%)
Jun 23, 2008 14.03 14.11 13.77 13.93 2,144,624 -0.06(-0.45%)
Jun 20, 2008 14.15 14.23 13.91 13.99 1,530,264 -0.17(-1.22%)
Jun 19, 2008 14.11 14.31 14.06 14.16 1,115,804 +0.04(+0.27%)
Jun 18, 2008 13.92 14.16 13.92 14.12 1,734,668 +0.11(+0.77%)
Jun 17, 2008 13.98 14.13 13.84 14.02 1,870,120 +0.10(+0.72%)
Jun 16, 2008 13.81 13.95 13.67 13.91 1,482,676 +0.08(+0.58%)
Jun 13, 2008 13.83 13.89 13.71 13.84 1,158,164 +0.08(+0.55%)
Jun 12, 2008 13.69 13.80 13.61 13.76 1,281,472 +0.11(+0.79%)
Jun 11, 2008 13.74 13.85 13.62 13.65 1,217,644 -0.08(-0.56%)
Jun 10, 2008 13.80 13.84 13.56 13.73 1,672,076 +0.04(+0.31%)
Jun 09, 2008 13.75 13.80 13.59 13.69 1,565,292 -0.05(-0.40%)
Jun 06, 2008 14.16 14.16 13.71 13.74 2,334,276 -0.56(-3.90%)
Jun 05, 2008 14.35 14.37 14.23 14.30 1,425,440 -0.05(-0.33%)
Jun 04, 2008 14.26 14.40 14.11 14.35 1,146,664 +0.09(+0.60%)
Jun 03, 2008 14.17 14.32 14.12 14.26 1,045,752 +0.03(+0.21%)
Jun 02, 2008 14.24 14.34 14.03 14.23 1,166,964 +0.00(+0.00%)
May 30, 2008 14.26 14.36 14.13 14.23 5,130,064 -0.04(-0.28%)
May 29, 2008 14.30 14.37 14.21 14.27 1,243,324 +0.02(+0.11%)
May 28, 2008 14.30 14.32 14.22 14.26 1,197,732 +0.01(+0.09%)
May 27, 2008 14.26 14.35 14.21 14.24 1,230,768 -0.02(-0.11%)
May 26, 2008 14.30 14.33 14.21 14.26 0 +0.00(+0.00%)
May 23, 2008 14.30 14.33 14.21 14.26 895,580 -0.06(-0.44%)
May 22, 2008 14.30 14.41 14.22 14.32 902,176 +0.03(+0.17%)
May 21, 2008 14.29 14.40 14.21 14.30 1,761,044 -0.01(-0.07%)
May 20, 2008 14.22 14.33 14.21 14.31 1,680,800 +0.01(+0.07%)
May 19, 2008 14.31 14.31 14.21 14.30 1,442,588 +0.02(+0.18%)
May 16, 2008 14.07 14.32 14.04 14.27 2,105,444 +0.25(+1.76%)
May 15, 2008 13.75 14.04 13.68 14.03 1,640,308 +0.30(+2.19%)
May 14, 2008 13.73 13.90 13.69 13.72 934,764 +0.04(+0.29%)
May 13, 2008 13.42 13.72 13.42 13.69 1,669,052 +0.18(+1.35%)
May 12, 2008 13.48 13.53 13.38 13.50 1,969,956 +0.07(+0.50%)
May 09, 2008 13.40 13.58 13.35 13.44 1,344,148 -0.07(-0.56%)
May 08, 2008 13.65 13.65 13.40 13.51 3,051,052 -0.06(-0.48%)
May 07, 2008 13.70 13.71 13.51 13.57 2,470,212 -0.14(-1.02%)
May 06, 2008 14.34 14.61 13.38 13.71 5,454,016 -0.30(-2.12%)
May 05, 2008 14.06 14.26 13.90 14.01 2,789,612 -0.18(-1.23%)
May 02, 2008 14.28 14.33 14.13 14.19 1,377,716 +0.03(+0.23%)
May 01, 2008 14.16 14.22 14.03 14.15 1,176,132 -0.05(-0.35%)
Apr 30, 2008 14.25 14.30 14.11 14.21 1,554,276 +0.01(+0.09%)
Apr 29, 2008 14.10 14.26 14.09 14.19 777,720 +0.10(+0.71%)
Apr 28, 2008 14.18 14.23 13.96 14.09 1,032,144 -0.12(-0.81%)
Apr 25, 2008 14.01 14.25 14.00 14.21 903,336 +0.13(+0.96%)
Apr 24, 2008 14.09 14.19 14.03 14.07 684,268 +0.04(+0.29%)
Apr 23, 2008 13.95 14.11 13.93 14.03 1,133,752 +0.07(+0.48%)
Apr 22, 2008 13.98 14.01 13.86 13.96 882,484 -0.04(-0.29%)
Apr 21, 2008 13.99 14.09 13.98 14.01 1,222,980 -0.07(-0.52%)
Apr 18, 2008 14.36 14.38 14.07 14.08 944,972 -0.05(-0.37%)
Apr 17, 2008 14.18 14.24 14.04 14.13 1,166,304 -0.12(-0.88%)
Apr 16, 2008 14.19 14.27 14.15 14.26 1,009,824 +0.18(+1.28%)
Apr 15, 2008 14.26 14.33 13.95 14.07 1,636,632 -0.13(-0.92%)
Apr 14, 2008 14.19 14.28 14.10 14.21 805,740 -0.02(-0.12%)
Apr 11, 2008 14.17 14.37 14.12 14.22 1,722,728 -0.06(-0.45%)
Apr 10, 2008 14.06 14.41 14.06 14.29 1,992,000 +0.18(+1.29%)
Apr 09, 2008 14.15 14.21 14.05 14.11 754,800 -0.08(-0.60%)
Apr 08, 2008 14.13 14.21 13.96 14.19 1,762,940 -0.02(-0.12%)
Apr 07, 2008 14.34 14.36 14.09 14.21 1,511,200 -0.08(-0.56%)
Apr 04, 2008 14.31 14.41 14.14 14.29 2,149,992 -0.08(-0.54%)
Apr 03, 2008 14.24 14.43 14.24 14.37 1,673,796 +0.12(+0.84%)
Apr 02, 2008 13.99 14.36 13.90 14.24 3,244,544 +0.38(+2.78%)
Apr 01, 2008 13.64 14.21 13.64 13.86 3,591,216 +0.30(+2.21%)
Mar 31, 2008 13.27 13.56 13.19 13.56 5,178,380 +0.29(+2.20%)
Mar 28, 2008 13.34 13.38 13.19 13.27 945,200 -0.06(-0.45%)
Mar 27, 2008 13.49 13.52 13.29 13.33 874,800 -0.13(-0.95%)
Mar 26, 2008 13.46 13.59 13.43 13.46 918,800 -0.05(-0.41%)
Mar 25, 2008 13.37 13.56 13.31 13.51 1,695,000 +0.20(+1.48%)
Mar 24, 2008 13.14 13.38 13.14 13.31 1,414,468 +0.11(+0.85%)
Mar 21, 2008 13.06 13.23 13.04 13.20 1,416,400 +0.00(+0.00%)
Mar 20, 2008 13.06 13.23 13.04 13.20 1,416,400 +0.14(+1.11%)
Mar 19, 2008 13.21 13.31 13.03 13.05 1,339,200 -0.12(-0.89%)
Mar 18, 2008 13.15 13.23 13.02 13.17 1,127,200 +0.20(+1.52%)
Mar 17, 2008 12.85 13.02 12.85 12.97 1,355,200 -0.09(-0.65%)
Mar 14, 2008 13.26 13.26 12.93 13.06 960,800 -0.12(-0.87%)
Mar 13, 2008 13.13 13.27 12.99 13.18 2,086,412 -0.09(-0.68%)
Mar 12, 2008 13.20 13.37 13.20 13.27 1,456,400 +0.13(+0.97%)
Mar 11, 2008 13.15 13.31 13.05 13.14 2,200,000 +0.22(+1.70%)
Mar 10, 2008 13.04 13.10 12.90 12.92 1,102,400 -0.13(-1.02%)
Mar 07, 2008 12.95 13.12 12.95 13.05 1,599,600 +0.02(+0.12%)
Mar 06, 2008 13.20 13.23 13.01 13.04 954,800 -0.18(-1.32%)
Mar 05, 2008 13.27 13.38 13.14 13.21 1,429,200 -0.10(-0.79%)
Mar 04, 2008 13.14 13.36 13.12 13.31 1,563,812 +0.06(+0.47%)
Mar 03, 2008 13.27 13.36 13.13 13.25 3,276,652 -0.11(-0.84%)
Feb 29, 2008 13.42 13.42 13.24 13.37 1,502,952 -0.19(-1.42%)
Feb 28, 2008 13.49 13.70 13.49 13.56 1,055,600 -0.03(-0.18%)
Feb 27, 2008 13.51 13.66 13.50 13.58 701,304 +0.01(+0.06%)
Feb 26, 2008 13.42 13.60 13.37 13.57 993,376 +0.08(+0.63%)
Feb 25, 2008 13.37 13.56 13.37 13.49 1,070,400 +0.13(+0.99%)
Feb 22, 2008 13.33 13.38 13.20 13.36 1,216,612 +0.06(+0.45%)
Feb 21, 2008 13.53 13.56 13.28 13.30 1,304,000 -0.17(-1.28%)
Feb 20, 2008 13.38 13.48 13.22 13.47 1,614,292 +0.05(+0.35%)
Feb 19, 2008 13.61 13.61 13.42 13.42 1,112,984 -0.06(-0.46%)
Feb 18, 2008 13.49 13.56 13.34 13.48 0 +0.00(+0.00%)
Feb 15, 2008 13.49 13.56 13.34 13.48 1,470,800 -0.06(-0.46%)
Feb 14, 2008 13.70 13.70 13.49 13.55 1,847,616 -0.12(-0.84%)
Feb 13, 2008 13.71 13.79 13.62 13.66 1,639,328 +0.04(+0.28%)
Feb 12, 2008 13.65 13.65 13.50 13.62 2,415,200 +0.02(+0.15%)
Feb 11, 2008 13.56 13.64 13.45 13.61 1,445,244 +0.14(+1.02%)
Feb 08, 2008 13.59 13.62 13.32 13.47 2,402,800 -0.09(-0.65%)
Feb 07, 2008 13.42 13.66 13.40 13.55 2,389,508 +0.05(+0.41%)
Feb 06, 2008 13.78 13.86 13.41 13.50 4,823,920 -0.18(-1.28%)
Feb 05, 2008 13.50 14.00 13.13 13.68 3,427,032 +0.45(+3.36%)
Feb 04, 2008 13.38 13.38 13.12 13.23 2,169,000 -0.10(-0.75%)
Feb 01, 2008 13.31 13.50 13.08 13.33 1,308,220 +0.03(+0.19%)
Jan 31, 2008 12.85 13.38 12.85 13.30 1,642,284 +0.29(+2.21%)
Jan 30, 2008 13.01 13.25 12.94 13.02 908,672 -0.02(-0.12%)
Jan 29, 2008 13.12 13.19 12.87 13.03 1,470,800 +0.07(+0.56%)
Jan 28, 2008 12.92 13.10 12.73 12.96 2,714,400 +0.02(+0.12%)
Jan 25, 2008 12.94 13.08 12.83 12.95 1,561,600 +0.09(+0.66%)
Jan 24, 2008 13.20 13.21 12.75 12.86 2,916,160 -0.29(-2.21%)
Jan 23, 2008 13.08 13.31 12.50 13.15 3,556,600 -0.23(-1.72%)
Jan 22, 2008 13.17 13.62 13.13 13.38 2,867,308 -0.31(-2.30%)
Jan 21, 2008 13.84 14.06 13.68 13.70 0 +0.00(+0.00%)
Jan 18, 2008 13.84 14.06 13.68 13.70 2,397,260 -0.12(-0.87%)
Jan 17, 2008 13.94 13.94 13.71 13.81 2,039,600 -0.09(-0.67%)
Jan 16, 2008 13.71 14.08 13.63 13.91 2,324,092 +0.17(+1.22%)
Jan 15, 2008 13.71 13.88 13.62 13.74 1,530,400 -0.09(-0.65%)
Jan 14, 2008 13.89 13.89 13.68 13.83 1,516,428 +0.01(+0.05%)
Jan 11, 2008 14.00 14.07 13.78 13.82 2,211,600 -0.24(-1.71%)
Jan 10, 2008 13.86 14.17 13.82 14.06 2,643,496 +0.15(+1.10%)
Jan 09, 2008 13.49 14.00 13.49 13.91 3,151,200 +0.36(+2.62%)
Jan 08, 2008 13.36 13.68 13.30 13.55 2,561,600 +0.23(+1.76%)
Jan 07, 2008 13.23 13.35 13.09 13.32 3,537,600 +0.12(+0.91%)
Jan 04, 2008 13.22 13.40 13.16 13.20 2,010,156 -0.17(-1.25%)
Jan 03, 2008 13.34 13.58 13.28 13.37 1,873,600 +0.03(+0.22%)
Jan 02, 2008 13.49 13.49 13.18 13.34 3,367,600 -0.18(-1.33%)
Jan 01, 2008 13.62 13.70 13.49 13.52 0 +0.00(+0.00%)
Dec 31, 2007 13.62 13.70 13.49 13.52 1,452,384 -0.16(-1.19%)
Dec 28, 2007 13.69 13.76 13.63 13.68 969,092 +0.00(+0.00%)
Dec 27, 2007 13.80 13.90 13.57 13.68 1,511,840 -0.19(-1.37%)
Dec 26, 2007 13.85 13.96 13.73 13.87 1,363,448 -0.03(-0.22%)
Dec 24, 2007 13.87 14.03 13.82 13.90 369,416 +0.03(+0.22%)
Dec 21, 2007 14.06 14.13 13.81 13.87 4,144,400 -0.13(-0.93%)
Dec 20, 2007 13.98 14.06 13.81 14.00 1,837,120 +0.12(+0.90%)
Dec 19, 2007 13.99 14.09 13.85 13.88 1,964,400 -0.12(-0.86%)
Dec 18, 2007 14.22 14.25 13.86 13.99 1,511,600 -0.08(-0.57%)
Dec 17, 2007 14.21 14.22 13.98 14.07 1,124,900 -0.11(-0.74%)
Dec 14, 2007 14.23 14.29 14.17 14.18 1,598,000 -0.05(-0.37%)
Dec 13, 2007 13.98 14.30 13.98 14.23 2,825,704 +0.22(+1.57%)
Dec 12, 2007 14.17 14.17 13.88 14.01 1,204,400 +0.13(+0.92%)
Dec 11, 2007 14.09 14.11 13.83 13.88 1,928,900 -0.14(-1.00%)
Dec 10, 2007 14.04 14.07 13.94 14.03 1,193,200 -0.01(-0.07%)
Dec 07, 2007 14.05 14.11 13.95 14.04 1,176,900 -0.03(-0.20%)
Dec 06, 2007 14.04 14.13 13.72 14.06 2,788,800 +0.06(+0.45%)
Dec 05, 2007 14.06 14.27 13.96 14.00 3,054,400 +0.07(+0.48%)
Dec 04, 2007 13.93 14.03 13.82 13.93 2,197,860 -0.09(-0.66%)
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.