Church & Dwight Company (NY: CHD )

84.08 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 17.29 17.30 17.16 17.20 851,872 -0.03(-0.19%)
Jan 28, 2011 17.34 17.45 17.08 17.24 1,023,436 -0.12(-0.68%)
Jan 27, 2011 17.71 17.71 17.26 17.35 1,839,164 -0.35(-2.00%)
Jan 26, 2011 17.84 17.94 17.66 17.71 747,720 -0.07(-0.39%)
Jan 25, 2011 17.65 17.85 17.58 17.78 996,472 +0.13(+0.72%)
Jan 24, 2011 17.48 17.67 17.45 17.65 854,120 +0.23(+1.29%)
Jan 21, 2011 17.61 17.61 17.30 17.42 1,212,508 -0.10(-0.54%)
Jan 20, 2011 17.50 17.65 17.43 17.52 1,021,396 -0.02(-0.13%)
Jan 19, 2011 17.53 17.64 17.52 17.54 961,684 -0.05(-0.28%)
Jan 18, 2011 17.48 17.59 17.40 17.59 1,574,644 +0.12(+0.70%)
Jan 14, 2011 17.41 17.48 17.40 17.47 1,405,272 +0.04(+0.24%)
Jan 13, 2011 17.60 17.62 17.36 17.43 1,570,432 -0.22(-1.25%)
Jan 12, 2011 17.76 18.12 17.62 17.65 2,584,132 +0.38(+2.17%)
Jan 11, 2011 17.30 17.38 17.26 17.27 913,740 -0.02(-0.09%)
Jan 10, 2011 17.17 17.30 17.11 17.29 1,346,144 +0.10(+0.58%)
Jan 07, 2011 17.29 17.29 17.11 17.19 984,008 -0.12(-0.71%)
Jan 06, 2011 17.36 17.40 17.25 17.31 1,959,224 -0.02(-0.14%)
Jan 05, 2011 17.30 17.40 17.28 17.33 986,896 +0.06(+0.33%)
Jan 04, 2011 17.32 17.37 17.25 17.28 1,326,112 -0.05(-0.32%)
Jan 03, 2011 17.28 17.36 17.15 17.33 2,042,580 +0.08(+0.45%)
Dec 31, 2010 17.46 17.49 17.25 17.25 1,224,868 -0.24(-1.36%)
Dec 30, 2010 17.54 17.56 17.48 17.49 393,088 -0.02(-0.14%)
Dec 29, 2010 17.56 17.59 17.44 17.52 666,068 -0.03(-0.19%)
Dec 28, 2010 17.54 17.57 17.49 17.55 696,172 +0.00(+0.01%)
Dec 27, 2010 17.61 17.62 17.53 17.55 619,204 -0.06(-0.33%)
Dec 23, 2010 17.67 17.75 17.59 17.61 670,552 -0.06(-0.34%)
Dec 22, 2010 17.42 17.75 17.39 17.67 1,753,368 +0.29(+1.64%)
Dec 21, 2010 17.37 17.45 17.27 17.38 2,150,772 +0.04(+0.20%)
Dec 20, 2010 17.29 17.41 17.17 17.34 1,260,032 +0.14(+0.81%)
Dec 17, 2010 17.01 17.25 16.94 17.20 1,867,428 +0.23(+1.35%)
Dec 16, 2010 16.97 16.99 16.80 16.98 1,720,416 -0.00(-0.01%)
Dec 15, 2010 16.95 17.05 16.92 16.98 1,606,008 +0.05(+0.31%)
Dec 14, 2010 16.80 16.92 16.77 16.92 2,186,416 +0.18(+1.06%)
Dec 13, 2010 16.79 16.84 16.72 16.75 1,415,164 -0.03(-0.18%)
Dec 10, 2010 16.80 16.86 16.74 16.78 1,473,512 +0.02(+0.10%)
Dec 09, 2010 17.00 17.00 16.71 16.76 1,667,336 -0.05(-0.31%)
Dec 08, 2010 16.79 16.95 16.79 16.81 1,546,660 +0.01(+0.06%)
Dec 07, 2010 16.89 17.04 16.78 16.80 2,998,896 -0.05(-0.28%)
Dec 06, 2010 16.58 16.86 16.56 16.85 2,535,512 +0.28(+1.71%)
Dec 03, 2010 16.49 16.59 16.45 16.57 1,384,424 +0.05(+0.32%)
Dec 02, 2010 16.44 16.55 16.44 16.51 1,272,672 +0.08(+0.50%)
Dec 01, 2010 16.41 16.46 16.36 16.43 1,557,948 +0.12(+0.74%)
Nov 30, 2010 16.25 16.35 16.24 16.31 2,176,408 -0.02(-0.11%)
Nov 29, 2010 16.26 16.36 16.19 16.33 1,608,772 +0.00(+0.02%)
Nov 26, 2010 16.34 16.47 16.25 16.33 520,136 -0.06(-0.35%)
Nov 24, 2010 16.36 16.39 16.39 16.39 940,036 +0.10(+0.64%)
Nov 23, 2010 16.37 16.42 16.19 16.28 1,365,624 -0.19(-1.18%)
Nov 22, 2010 16.32 16.50 16.25 16.48 1,054,300 +0.14(+0.84%)
Nov 19, 2010 16.35 16.38 16.19 16.34 1,057,816 -0.02(-0.11%)
Nov 18, 2010 16.17 16.39 16.08 16.36 1,852,504 +0.28(+1.73%)
Nov 17, 2010 16.07 16.16 16.00 16.08 1,177,976 +0.00(+0.00%)
Nov 16, 2010 16.32 16.33 16.04 16.08 1,382,120 -0.24(-1.44%)
Nov 15, 2010 16.46 16.50 16.31 16.31 1,390,996 -0.09(-0.58%)
Nov 12, 2010 16.26 16.47 16.20 16.41 2,248,336 +0.12(+0.75%)
Nov 11, 2010 16.36 16.36 16.24 16.29 1,556,412 -0.19(-1.14%)
Nov 10, 2010 16.27 16.48 16.20 16.47 2,944,872 +0.18(+1.09%)
Nov 09, 2010 16.37 16.43 16.19 16.30 4,374,500 -0.25(-1.50%)
Nov 08, 2010 16.50 16.56 16.31 16.54 1,614,388 +0.04(+0.24%)
Nov 05, 2010 16.50 16.57 16.45 16.50 1,191,344 -0.02(-0.14%)
Nov 04, 2010 16.64 16.67 16.49 16.52 1,245,920 +0.01(+0.06%)
Nov 03, 2010 16.50 16.55 16.39 16.51 1,350,284 +0.01(+0.05%)
Nov 02, 2010 16.56 16.63 16.38 16.51 2,333,932 -0.02(-0.14%)
Nov 01, 2010 16.53 16.63 16.46 16.53 1,277,504 +0.07(+0.41%)
Oct 29, 2010 16.57 16.59 16.45 16.46 2,413,024 -0.10(-0.62%)
Oct 28, 2010 16.77 16.80 16.55 16.57 1,601,168 -0.17(-1.05%)
Oct 27, 2010 16.77 16.81 16.62 16.74 1,326,372 -0.23(-1.37%)
Oct 25, 2010 17.06 17.11 16.92 16.97 952,612 -0.00(-0.01%)
Oct 22, 2010 17.05 17.05 16.92 16.98 1,028,164 -0.02(-0.13%)
Oct 21, 2010 17.11 17.17 16.91 17.00 1,363,196 -0.08(-0.48%)
Oct 20, 2010 17.11 17.19 17.04 17.08 1,574,544 +0.04(+0.23%)
Oct 19, 2010 17.14 17.23 16.96 17.04 2,145,496 -0.25(-1.45%)
Oct 18, 2010 17.37 17.45 17.27 17.29 1,688,572 -0.16(-0.90%)
Oct 15, 2010 17.49 17.54 17.43 17.45 1,566,256 -0.00(-0.03%)
Oct 14, 2010 17.45 17.50 17.40 17.45 876,328 +0.04(+0.22%)
Oct 13, 2010 17.43 17.49 17.35 17.42 1,120,060 +0.09(+0.49%)
Oct 12, 2010 17.30 17.41 17.25 17.33 1,655,924 -0.05(-0.26%)
Oct 11, 2010 17.43 17.45 17.36 17.38 1,180,708 -0.07(-0.42%)
Oct 08, 2010 17.45 17.49 17.09 17.45 1,693,808 +0.32(+1.85%)
Oct 07, 2010 17.10 17.15 16.98 17.13 1,401,912 +0.04(+0.23%)
Oct 06, 2010 17.06 17.10 16.96 17.09 2,034,324 -0.01(-0.06%)
Oct 05, 2010 16.97 17.12 16.86 17.10 2,913,428 +0.18(+1.06%)
Oct 04, 2010 16.32 16.95 16.26 16.92 3,898,468 +0.62(+3.77%)
Oct 01, 2010 16.30 16.32 16.11 16.30 2,027,596 +0.07(+0.43%)
Sep 30, 2010 16.23 16.37 16.23 16.24 28,800 -0.03(-0.21%)
Sep 29, 2010 16.24 16.36 16.15 16.27 2,062,300 +0.02(+0.11%)
Sep 28, 2010 16.26 16.33 16.08 16.25 1,572,328 -0.01(-0.08%)
Sep 27, 2010 16.12 16.36 16.04 16.26 1,771,580 +0.15(+0.95%)
Sep 24, 2010 16.05 16.15 15.95 16.11 2,653,596 +0.23(+1.45%)
Sep 23, 2010 15.94 16.07 15.86 15.88 1,221,296 -0.12(-0.75%)
Sep 22, 2010 16.03 16.18 15.99 16.00 1,341,284 -0.09(-0.54%)
Sep 21, 2010 16.16 16.18 16.06 16.09 1,158,456 -0.08(-0.46%)
Sep 20, 2010 16.17 16.25 16.09 16.17 1,111,988 +0.05(+0.33%)
Sep 17, 2010 16.11 16.25 16.11 16.11 1,569,780 -0.00(-0.02%)
Sep 15, 2010 15.95 16.15 15.90 16.11 1,044,720 +0.15(+0.97%)
Sep 14, 2010 16.00 16.05 15.94 15.96 1,258,932 -0.01(-0.08%)
Sep 13, 2010 15.98 16.04 15.91 15.97 1,233,784 +0.05(+0.35%)
Sep 10, 2010 15.85 15.93 15.75 15.92 1,213,772 +0.09(+0.55%)
Sep 09, 2010 15.96 15.96 15.78 15.83 1,318,072 +0.01(+0.06%)
Sep 08, 2010 15.52 15.86 15.52 15.82 2,041,440 +0.30(+1.97%)
Sep 07, 2010 15.71 15.71 15.49 15.52 1,049,208 -0.20(-1.24%)
Sep 03, 2010 15.75 15.76 15.63 15.71 1,714,852 +0.04(+0.24%)
Sep 02, 2010 15.55 15.69 15.47 15.67 1,933,792 +0.21(+1.34%)
Sep 01, 2010 15.43 15.47 15.35 15.46 1,552,784 +0.20(+1.29%)
Aug 31, 2010 15.26 15.41 15.12 15.27 7,200 +0.07(+0.44%)
Aug 30, 2010 15.36 15.44 15.20 15.20 1,175,788 -0.20(-1.30%)
Aug 27, 2010 15.40 15.62 15.28 15.40 1,946,516 +0.26(+1.70%)
Aug 26, 2010 15.08 15.17 15.01 15.14 1,311,940 +0.06(+0.38%)
Aug 25, 2010 15.02 15.14 14.95 15.09 1,731,264 -0.00(-0.03%)
Aug 24, 2010 14.96 15.19 14.86 15.09 2,158,608 +0.01(+0.08%)
Aug 23, 2010 15.24 15.29 15.07 15.08 4,030,828 -0.15(-0.99%)
Aug 20, 2010 15.31 15.36 15.17 15.23 2,595,416 -0.19(-1.25%)
Aug 19, 2010 15.52 15.56 15.36 15.42 326,948 -0.16(-1.01%)
Aug 18, 2010 15.59 15.65 15.51 15.58 1,328,360 -0.06(-0.38%)
Aug 17, 2010 15.60 15.73 15.52 15.64 789,692 +0.09(+0.56%)
Aug 16, 2010 15.39 15.58 15.29 15.55 1,199,808 +0.07(+0.42%)
Aug 13, 2010 15.48 15.58 15.42 15.48 1,509,624 -0.03(-0.19%)
Aug 12, 2010 15.41 15.55 15.00 15.52 1,929,912 +0.24(+1.55%)
Aug 11, 2010 15.51 15.54 15.28 15.28 1,356,364 -0.36(-2.30%)
Aug 10, 2010 15.65 15.75 15.60 15.64 1,766,780 -0.08(-0.49%)
Aug 09, 2010 15.59 15.72 15.54 15.71 1,840,424 +0.14(+0.88%)
Aug 06, 2010 15.58 15.58 15.29 15.58 2,419,084 -0.01(-0.06%)
Aug 05, 2010 15.97 15.97 15.38 15.59 5,640,472 -0.79(-4.85%)
Aug 04, 2010 16.29 16.46 16.17 16.38 4,170,652 +0.16(+0.99%)
Aug 03, 2010 16.50 16.54 16.09 16.22 5,652,100 -0.38(-2.30%)
Aug 02, 2010 16.75 16.75 16.45 16.61 2,346,104 +0.04(+0.23%)
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%)
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.