Church & Dwight Company (NY: CHD )

84.68 USD +0.88 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2011 22.06 22.36 21.95 21.95 1,577,508 -0.17(-0.77%)
Nov 30, 2011 22.24 22.39 22.08 22.12 2,590,604 +0.24(+1.07%)
Nov 29, 2011 21.85 22.01 21.76 21.89 1,520,996 +0.06(+0.30%)
Nov 28, 2011 21.86 22.01 21.70 21.83 1,604,572 +0.40(+1.87%)
Nov 25, 2011 21.18 21.53 21.13 21.42 624,572 +0.10(+0.49%)
Nov 23, 2011 21.55 21.58 21.31 21.32 950,550 -0.36(-1.68%)
Nov 22, 2011 21.39 21.77 21.30 21.68 1,150,380 +0.30(+1.43%)
Nov 21, 2011 21.52 21.59 21.23 21.38 1,147,878 -0.38(-1.72%)
Nov 18, 2011 21.83 21.95 21.70 21.75 1,377,042 -0.07(-0.32%)
Nov 17, 2011 21.92 22.05 21.70 21.83 1,121,368 -0.09(-0.43%)
Nov 16, 2011 22.07 22.23 21.75 21.92 1,521,068 -0.31(-1.39%)
Nov 15, 2011 21.89 22.29 21.89 22.23 1,138,040 +0.28(+1.28%)
Nov 14, 2011 21.76 22.00 21.72 21.95 1,209,682 +0.10(+0.43%)
Nov 11, 2011 21.92 22.08 21.75 21.86 1,499,760 +0.07(+0.34%)
Nov 10, 2011 21.70 21.95 21.50 21.78 2,699,024 +0.31(+1.42%)
Nov 09, 2011 21.55 21.77 21.34 21.48 1,181,012 -0.35(-1.60%)
Nov 08, 2011 21.64 21.89 21.50 21.83 1,272,898 +0.20(+0.90%)
Nov 07, 2011 21.86 21.86 21.36 21.63 1,641,844 -0.07(-0.30%)
Nov 04, 2011 21.38 21.75 21.00 21.70 1,523,902 +0.08(+0.37%)
Nov 03, 2011 21.51 21.73 21.32 21.61 2,906,084 +0.23(+1.05%)
Nov 02, 2011 21.57 21.74 21.31 21.39 1,424,288 +0.01(+0.07%)
Nov 01, 2011 21.80 21.88 21.28 21.38 1,765,406 -0.71(-3.24%)
Oct 31, 2011 22.05 22.38 22.00 22.09 2,287,846 -0.07(-0.29%)
Oct 28, 2011 22.33 22.49 22.07 22.16 1,322,204 -0.12(-0.56%)
Oct 27, 2011 22.57 22.76 22.24 22.28 1,780,316 +0.06(+0.27%)
Oct 26, 2011 22.23 22.41 21.92 22.22 1,148,500 +0.24(+1.09%)
Oct 25, 2011 22.11 22.34 21.95 21.98 1,384,990 -0.25(-1.10%)
Oct 24, 2011 22.43 22.46 22.06 22.23 1,601,698 -0.18(-0.83%)
Oct 21, 2011 22.34 22.48 22.21 22.41 1,159,496 +0.30(+1.38%)
Oct 20, 2011 21.83 22.11 21.83 22.11 1,440,008 +0.27(+1.24%)
Oct 19, 2011 21.65 22.04 21.52 21.83 2,011,680 -0.12(-0.52%)
Oct 18, 2011 22.09 22.20 21.77 21.95 2,108,308 -0.36(-1.64%)
Oct 17, 2011 22.48 22.58 22.25 22.32 1,104,556 -0.15(-0.69%)
Oct 14, 2011 22.48 22.50 22.19 22.47 947,564 +0.09(+0.42%)
Oct 13, 2011 22.18 22.41 22.01 22.38 2,218,438 +0.03(+0.13%)
Oct 12, 2011 22.25 22.50 22.19 22.34 1,476,264 +0.23(+1.06%)
Oct 11, 2011 22.02 22.25 22.01 22.11 1,108,248 -0.14(-0.63%)
Oct 10, 2011 22.25 22.25 21.87 22.25 1,239,452 +0.18(+0.82%)
Oct 07, 2011 22.25 22.47 21.93 22.07 1,143,128 -0.13(-0.61%)
Oct 06, 2011 21.91 22.31 21.89 22.20 1,359,704 +0.57(+2.63%)
Oct 05, 2011 21.48 21.68 21.20 21.64 2,079,276 +0.24(+1.10%)
Oct 04, 2011 21.24 21.43 21.00 21.40 2,065,832 +0.04(+0.21%)
Oct 03, 2011 21.95 22.17 21.25 21.36 1,647,684 -0.75(-3.37%)
Sep 30, 2011 22.07 22.42 22.00 22.10 2,225,778 -0.15(-0.65%)
Sep 29, 2011 22.40 22.51 21.93 22.25 1,377,858 +0.11(+0.50%)
Sep 28, 2011 22.45 22.61 22.11 22.14 1,829,676 -0.31(-1.36%)
Sep 27, 2011 22.64 23.14 22.26 22.44 2,653,256 +0.24(+1.06%)
Sep 26, 2011 21.38 22.26 21.32 22.20 1,715,492 +0.83(+3.88%)
Sep 23, 2011 21.38 21.39 20.92 21.38 2,446,644 -0.12(-0.56%)
Sep 22, 2011 21.18 21.59 20.96 21.50 1,727,376 -0.16(-0.76%)
Sep 21, 2011 22.20 22.33 21.58 21.66 1,768,706 -0.57(-2.56%)
Sep 20, 2011 22.11 22.62 22.00 22.23 1,988,710 +0.16(+0.72%)
Sep 19, 2011 21.77 22.16 21.65 22.07 1,017,032 +0.02(+0.11%)
Sep 16, 2011 21.45 22.09 21.42 22.05 2,105,570 +0.55(+2.56%)
Sep 15, 2011 21.83 21.83 21.35 21.50 1,421,168 -0.21(-0.97%)
Sep 14, 2011 21.43 21.95 21.20 21.70 1,356,024 +0.38(+1.78%)
Sep 13, 2011 21.13 21.38 20.92 21.33 1,123,942 +0.26(+1.23%)
Sep 12, 2011 20.84 21.08 20.63 21.07 1,165,654 -0.02(-0.09%)
Sep 09, 2011 21.20 21.64 20.91 21.08 1,463,302 -0.24(-1.10%)
Sep 08, 2011 21.37 21.59 21.25 21.32 1,552,092 -0.23(-1.09%)
Sep 07, 2011 21.67 21.67 21.34 21.55 1,795,450 +0.12(+0.58%)
Sep 06, 2011 20.62 21.55 20.58 21.43 1,661,024 +0.28(+1.32%)
Sep 02, 2011 21.34 21.57 21.11 21.15 1,033,190 -0.57(-2.62%)
Sep 01, 2011 21.82 22.03 21.64 21.72 1,087,198 -0.05(-0.23%)
Aug 31, 2011 21.92 21.99 21.59 21.77 1,271,080 -0.05(-0.21%)
Aug 30, 2011 21.41 21.92 21.27 21.82 1,264,988 +0.30(+1.37%)
Aug 29, 2011 21.50 21.63 21.32 21.52 1,115,474 +0.30(+1.44%)
Aug 26, 2011 20.64 21.21 20.42 21.21 1,215,530 +0.43(+2.07%)
Aug 25, 2011 21.17 21.19 20.76 20.79 777,486 -0.26(-1.24%)
Aug 24, 2011 20.93 21.11 20.72 21.05 1,359,670 +0.04(+0.17%)
Aug 23, 2011 20.43 21.01 20.32 21.01 1,175,850 +0.60(+2.94%)
Aug 22, 2011 20.59 20.68 20.21 20.41 1,348,886 +0.19(+0.94%)
Aug 19, 2011 20.01 20.50 19.95 20.22 1,753,928 +0.01(+0.05%)
Aug 18, 2011 20.27 20.44 19.89 20.21 2,949,480 -0.47(-2.27%)
Aug 17, 2011 21.00 21.11 20.50 20.68 1,514,060 -0.25(-1.22%)
Aug 16, 2011 20.75 21.04 20.67 20.93 1,955,548 -0.01(-0.05%)
Aug 15, 2011 20.87 21.04 20.50 20.95 2,275,798 +0.23(+1.11%)
Aug 12, 2011 20.91 20.92 20.55 20.71 2,820,108 +0.01(+0.05%)
Aug 11, 2011 19.97 20.95 19.75 20.70 2,961,200 +0.72(+3.60%)
Aug 10, 2011 19.71 20.38 19.61 19.99 5,250,070 +0.04(+0.20%)
Aug 09, 2011 18.75 19.96 18.64 19.95 5,440,074 +1.44(+7.78%)
Aug 08, 2011 18.75 19.12 18.39 18.50 3,470,872 -0.77(-3.97%)
Aug 05, 2011 18.96 19.56 18.66 19.27 3,299,534 +0.51(+2.69%)
Aug 04, 2011 19.74 19.81 18.75 18.76 2,142,458 -1.27(-6.32%)
Aug 03, 2011 19.93 20.17 19.66 20.03 1,927,452 +0.14(+0.68%)
Aug 02, 2011 20.00 20.08 19.84 19.89 1,482,980 -0.17(-0.85%)
Aug 01, 2011 20.28 20.30 19.82 20.07 1,212,952 -0.10(-0.52%)
Jul 29, 2011 20.08 20.30 19.91 20.17 1,228,732 -0.13(-0.66%)
Jul 28, 2011 20.68 20.83 20.29 20.30 1,527,606 -0.38(-1.81%)
Jul 27, 2011 20.83 20.91 20.60 20.68 1,266,800 -0.27(-1.29%)
Jul 26, 2011 20.91 21.14 20.91 20.95 705,546 +0.02(+0.07%)
Jul 25, 2011 20.98 21.21 20.84 20.93 1,016,258 -0.19(-0.88%)
Jul 22, 2011 21.14 21.17 21.09 21.12 1,103,004 -0.13(-0.64%)
Jul 21, 2011 21.39 21.41 21.22 21.25 1,610,438 -0.05(-0.23%)
Jul 20, 2011 21.33 21.42 21.23 21.30 740,946 +0.03(+0.14%)
Jul 19, 2011 21.27 21.35 21.15 21.27 976,326 +0.18(+0.88%)
Jul 18, 2011 21.19 21.20 20.94 21.09 1,365,730 -0.21(-0.96%)
Jul 15, 2011 20.95 21.30 20.92 21.30 2,191,534 +0.43(+2.06%)
Jul 14, 2011 21.05 21.11 20.83 20.86 1,422,752 -0.14(-0.64%)
Jul 13, 2011 21.01 21.07 20.89 21.00 1,925,224 +0.00(+0.00%)
Jul 12, 2011 20.57 21.11 20.52 21.00 2,658,356 +0.43(+2.09%)
Jul 11, 2011 20.36 20.69 20.32 20.57 1,246,492 +0.06(+0.27%)
Jul 08, 2011 20.38 20.63 20.38 20.51 1,586,056 -0.04(-0.17%)
Jul 07, 2011 20.62 20.75 20.33 20.55 2,422,858 +0.05(+0.27%)
Jul 06, 2011 20.46 20.68 20.43 20.50 1,507,518 +0.05(+0.24%)
Jul 05, 2011 20.64 20.73 20.41 20.45 1,599,596 -0.16(-0.78%)
Jul 01, 2011 20.30 20.64 20.26 20.61 858,010 +0.34(+1.65%)
Jun 30, 2011 20.24 20.38 20.17 20.27 1,597,160 +0.11(+0.57%)
Jun 29, 2011 20.16 20.26 20.09 20.16 1,302,330 +0.03(+0.12%)
Jun 28, 2011 20.14 20.19 20.07 20.13 1,026,478 +0.04(+0.20%)
Jun 27, 2011 20.23 20.41 20.07 20.09 1,936,250 -0.08(-0.42%)
Jun 24, 2011 20.01 20.28 19.88 20.17 2,899,834 +0.22(+1.10%)
Jun 23, 2011 20.11 20.11 19.70 19.95 1,962,186 -0.37(-1.82%)
Jun 22, 2011 20.73 20.73 20.30 20.33 1,378,992 -0.43(-2.10%)
Jun 21, 2011 20.29 20.86 20.12 20.76 2,312,368 +0.54(+2.67%)
Jun 20, 2011 20.20 20.24 20.11 20.22 1,022,812 +0.28(+1.40%)
Jun 17, 2011 19.96 20.20 19.94 19.94 1,707,154 +0.06(+0.30%)
Jun 16, 2011 19.65 20.02 19.64 19.88 1,123,540 +0.25(+1.30%)
Jun 15, 2011 19.86 20.01 19.58 19.62 1,453,964 -0.38(-1.88%)
Jun 14, 2011 20.06 20.15 19.93 20.00 884,636 +0.07(+0.33%)
Jun 13, 2011 19.94 19.98 19.80 19.93 908,924 +0.06(+0.33%)
Jun 10, 2011 20.10 20.21 19.86 19.87 1,063,376 -0.30(-1.51%)
Jun 09, 2011 19.98 20.26 19.88 20.17 909,298 +0.28(+1.41%)
Jun 08, 2011 19.88 20.00 19.79 19.89 1,024,276 -0.09(-0.45%)
Jun 07, 2011 20.29 20.30 19.99 19.99 1,796,848 -0.21(-1.04%)
Jun 06, 2011 20.00 20.25 19.89 20.20 960,700 +0.20(+1.00%)
Jun 03, 2011 20.20 20.27 19.96 20.00 1,397,564 -0.29(-1.41%)
May 24, 2011 20.47 20.54 20.25 20.28 5,334,400 -0.18(-0.90%)
May 23, 2011 20.41 20.50 20.34 20.46 677,704 -0.08(-0.37%)
May 20, 2011 20.86 20.90 20.50 20.54 1,439,216 -0.31(-1.49%)
May 19, 2011 20.52 20.90 20.52 20.85 1,079,892 +0.34(+1.63%)
May 18, 2011 20.67 20.67 20.42 20.51 1,169,744 -0.13(-0.62%)
May 17, 2011 20.64 20.80 20.44 20.64 1,351,016 -0.02(-0.11%)
May 16, 2011 20.65 20.80 20.56 20.67 1,036,508 -0.00(-0.02%)
May 13, 2011 20.80 20.81 20.57 20.67 847,212 -0.09(-0.45%)
May 12, 2011 20.32 20.80 20.03 20.76 1,683,716 +0.45(+2.19%)
May 11, 2011 20.58 20.64 20.27 20.32 2,348,732 -0.26(-1.26%)
May 10, 2011 19.84 20.58 19.84 20.58 2,357,040 +0.80(+4.04%)
May 09, 2011 19.68 19.93 19.44 19.78 2,265,296 +0.05(+0.27%)
May 06, 2011 20.57 20.57 19.46 19.73 5,182,756 -0.77(-3.78%)
May 05, 2011 20.45 20.77 20.33 20.50 1,889,548 +0.05(+0.27%)
May 04, 2011 20.36 20.58 20.23 20.45 1,552,180 +0.07(+0.33%)
May 03, 2011 20.41 20.41 20.04 20.38 2,175,540 -0.12(-0.57%)
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.