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 (%)
Jun 30, 2016 50.15 51.45 50.05 51.45 1,795,426 +1.49(+2.97%)
Jun 29, 2016 50.06 50.49 49.58 49.96 1,112,050 -0.03(-0.06%)
Jun 28, 2016 49.44 49.99 49.03 49.99 1,400,072 +0.62(+1.26%)
Jun 27, 2016 48.90 49.68 48.80 49.37 2,103,120 +0.28(+0.57%)
Jun 24, 2016 49.35 50.18 48.96 49.09 1,920,528 -1.17(-2.32%)
Jun 23, 2016 50.22 50.47 49.93 50.26 798,768 +0.14(+0.27%)
Jun 22, 2016 49.93 50.17 49.81 50.12 1,094,256 +0.28(+0.57%)
Jun 21, 2016 49.76 49.99 49.49 49.83 924,818 +0.22(+0.43%)
Jun 20, 2016 49.68 49.89 49.41 49.62 937,664 +0.33(+0.68%)
Jun 17, 2016 49.65 49.65 48.90 49.28 2,027,876 -0.42(-0.84%)
Jun 16, 2016 49.44 49.80 49.18 49.70 1,469,986 +0.25(+0.51%)
Jun 15, 2016 50.00 50.00 49.38 49.45 952,854 -0.40(-0.79%)
Jun 14, 2016 49.51 49.94 49.17 49.85 942,904 +0.28(+0.55%)
Jun 13, 2016 49.95 50.17 49.51 49.57 1,304,340 -0.37(-0.74%)
Jun 10, 2016 49.83 50.08 49.52 49.94 1,331,090 +0.02(+0.05%)
Jun 09, 2016 49.49 49.94 49.39 49.92 1,236,674 +0.48(+0.97%)
Jun 08, 2016 49.45 49.58 49.24 49.44 1,862,640 -0.13(-0.26%)
Jun 07, 2016 49.41 49.62 49.23 49.56 1,239,636 +0.26(+0.53%)
Jun 06, 2016 49.40 49.75 49.17 49.30 1,162,304 -0.13(-0.27%)
Jun 03, 2016 49.60 49.79 49.27 49.44 1,313,336 -0.18(-0.35%)
Jun 02, 2016 49.47 49.63 49.12 49.62 1,111,364 +0.15(+0.29%)
Jun 01, 2016 49.21 49.67 49.09 49.47 1,346,508 +0.23(+0.47%)
May 31, 2016 49.12 49.48 48.92 49.24 2,208,232 +0.16(+0.32%)
May 27, 2016 49.10 49.08 49.08 49.08 2,295,200 -0.01(-0.02%)
May 26, 2016 48.69 49.11 48.63 49.10 997,464 +0.42(+0.86%)
May 25, 2016 48.86 48.99 48.47 48.67 1,482,020 -0.27(-0.55%)
May 24, 2016 49.11 49.26 48.79 48.95 1,968,598 +0.06(+0.13%)
May 23, 2016 48.43 49.12 48.13 48.88 1,994,676 +0.64(+1.33%)
May 20, 2016 49.54 49.80 48.22 48.24 3,742,406 -1.30(-2.63%)
May 19, 2016 53.50 53.68 48.42 49.54 9,170,510 +1.05(+2.18%)
May 18, 2016 49.35 49.62 48.15 48.49 4,533,004 +0.70(+1.45%)
May 17, 2016 48.23 48.40 47.58 47.79 2,398,480 -0.44(-0.90%)
May 16, 2016 48.28 48.49 48.01 48.23 1,606,938 -0.05(-0.09%)
May 13, 2016 48.70 48.70 48.08 48.28 952,986 -0.41(-0.84%)
May 12, 2016 48.43 48.73 48.11 48.69 1,046,160 +0.32(+0.66%)
May 11, 2016 48.87 48.96 48.00 48.37 1,184,652 -0.60(-1.23%)
May 10, 2016 48.58 48.91 48.58 48.97 2,028,378 +0.42(+0.88%)
May 09, 2016 48.49 48.95 48.33 48.54 1,678,164 +0.12(+0.25%)
May 06, 2016 47.63 48.47 47.40 48.42 1,728,338 +0.86(+1.81%)
May 05, 2016 46.99 48.03 46.95 47.56 1,684,232 +0.62(+1.31%)
May 04, 2016 46.60 46.99 46.52 46.95 1,390,854 +0.12(+0.26%)
May 03, 2016 46.71 47.23 46.51 46.83 1,906,732 +0.08(+0.17%)
May 02, 2016 46.35 46.85 46.22 46.74 937,636 +0.40(+0.85%)
Apr 29, 2016 46.14 46.41 45.93 46.35 1,081,206 -0.04(-0.09%)
Apr 28, 2016 45.95 46.69 45.67 46.39 789,868 +0.24(+0.53%)
Apr 27, 2016 46.15 46.29 45.72 46.15 678,334 +0.12(+0.25%)
Apr 26, 2016 46.31 46.47 45.97 46.03 992,102 -0.21(-0.45%)
Apr 25, 2016 46.00 46.42 45.90 46.24 1,097,460 +0.23(+0.49%)
Apr 22, 2016 45.42 46.05 45.10 46.01 1,472,912 +0.36(+0.80%)
Apr 21, 2016 46.49 46.60 45.65 45.65 1,331,606 -0.98(-2.10%)
Apr 20, 2016 47.05 47.22 46.56 46.63 1,017,284 -0.50(-1.06%)
Apr 19, 2016 46.74 47.22 46.67 47.13 1,284,142 +0.49(+1.05%)
Apr 18, 2016 46.33 46.78 45.87 46.64 1,783,888 -0.32(-0.67%)
Apr 15, 2016 46.63 47.47 46.63 46.96 1,697,754 +0.44(+0.95%)
Apr 14, 2016 46.74 46.88 46.44 46.51 1,148,884 -0.23(-0.48%)
Apr 13, 2016 47.03 47.04 46.31 46.74 1,211,606 -0.13(-0.28%)
Apr 12, 2016 46.66 46.96 46.53 46.87 878,614 +0.15(+0.31%)
Apr 11, 2016 47.25 47.25 46.64 46.72 1,137,696 -0.33(-0.70%)
Apr 08, 2016 47.12 47.20 46.80 47.05 705,428 +0.10(+0.20%)
Apr 07, 2016 46.96 47.24 46.58 46.96 2,156,116 -0.25(-0.53%)
Apr 06, 2016 46.91 47.42 46.85 47.21 2,744,968 +0.24(+0.51%)
Apr 05, 2016 46.30 47.13 46.05 46.97 3,489,230 +0.70(+1.51%)
Apr 04, 2016 46.94 46.94 46.08 46.27 1,596,822 -0.58(-1.24%)
Apr 01, 2016 45.97 46.88 45.85 46.85 1,316,464 +0.76(+1.65%)
Mar 31, 2016 46.05 46.19 45.80 46.09 1,888,416 +0.03(+0.07%)
Mar 30, 2016 46.25 46.25 45.78 46.06 1,003,424 -0.08(-0.18%)
Mar 29, 2016 45.99 46.25 45.67 46.15 1,072,884 +0.15(+0.34%)
Mar 28, 2016 45.91 46.12 45.72 45.99 910,534 +0.27(+0.58%)
Mar 24, 2016 45.80 45.72 45.72 45.72 2,784,800 -0.06(-0.13%)
Mar 23, 2016 45.81 46.24 45.69 45.78 1,212,868 +0.04(+0.10%)
Mar 22, 2016 45.96 45.97 45.65 45.74 1,328,774 -0.26(-0.57%)
Mar 21, 2016 45.80 46.22 45.40 46.00 1,079,236 +0.13(+0.29%)
Mar 18, 2016 46.00 46.19 45.56 45.87 2,530,332 -0.13(-0.28%)
Mar 17, 2016 45.84 46.21 45.67 45.99 1,448,690 +0.04(+0.10%)
Mar 16, 2016 45.58 46.17 45.47 45.95 1,366,230 +0.20(+0.43%)
Mar 15, 2016 45.06 45.83 45.01 45.76 1,846,004 +0.46(+1.00%)
Mar 14, 2016 45.58 45.74 45.17 45.30 1,313,864 -0.19(-0.42%)
Mar 11, 2016 45.45 45.52 45.02 45.49 1,167,454 +0.34(+0.75%)
Mar 10, 2016 45.26 45.36 44.69 45.15 1,490,228 +0.07(+0.14%)
Mar 09, 2016 45.63 45.94 44.97 45.08 2,147,474 -0.38(-0.84%)
Mar 08, 2016 45.30 45.97 45.06 45.47 1,709,820 +0.14(+0.31%)
Mar 07, 2016 45.62 45.77 45.06 45.33 2,167,106 -0.56(-1.23%)
Mar 04, 2016 45.67 45.83 45.49 45.89 1,205,522 +0.01(+0.03%)
Mar 03, 2016 45.70 45.88 45.30 45.88 1,607,684 +0.20(+0.44%)
Mar 02, 2016 45.32 45.69 45.02 45.67 1,467,322 +0.18(+0.41%)
Mar 01, 2016 45.60 45.90 45.37 45.49 1,922,922 +0.11(+0.24%)
Feb 29, 2016 45.70 46.14 45.25 45.38 2,314,368 -0.47(-1.03%)
Feb 26, 2016 46.15 46.36 45.50 45.85 1,806,208 -0.26(-0.55%)
Feb 25, 2016 45.90 46.20 45.67 46.10 1,984,220 +0.29(+0.64%)
Feb 24, 2016 45.15 45.85 45.15 45.81 1,993,952 +0.35(+0.77%)
Feb 23, 2016 44.97 45.58 44.93 45.46 1,379,918 +0.38(+0.83%)
Feb 22, 2016 45.08 45.28 44.83 45.08 1,461,520 +0.38(+0.85%)
Feb 19, 2016 44.52 44.92 44.20 44.71 4,175,060 -0.05(-0.11%)
Feb 18, 2016 45.00 45.00 44.57 44.76 2,800,864 -0.18(-0.41%)
Feb 17, 2016 44.83 45.15 44.68 44.94 2,420,382 +0.12(+0.27%)
Feb 16, 2016 44.50 44.87 44.01 44.82 2,331,734 +0.53(+1.20%)
Feb 12, 2016 43.60 44.29 44.29 44.29 3,858,000 +0.98(+2.26%)
Feb 11, 2016 43.30 43.60 42.42 43.31 2,848,426 -0.90(-2.04%)
Feb 10, 2016 44.35 44.67 44.13 44.21 1,961,556 -0.03(-0.08%)
Feb 09, 2016 43.31 44.42 43.30 44.24 2,786,360 +0.62(+1.42%)
Feb 08, 2016 42.79 43.74 42.60 43.62 3,018,416 +0.17(+0.40%)
Feb 05, 2016 43.24 43.68 42.95 43.45 2,844,276 +0.08(+0.18%)
Feb 04, 2016 43.50 43.81 42.99 43.37 2,736,756 -0.17(-0.38%)
Feb 03, 2016 43.12 43.65 42.67 43.53 3,485,502 +0.65(+1.50%)
Feb 02, 2016 42.11 43.00 41.88 42.89 4,633,796 +0.35(+0.83%)
Feb 01, 2016 41.77 42.55 41.65 42.53 3,620,352 +0.53(+1.27%)
Jan 29, 2016 40.81 42.01 40.71 42.00 2,905,330 +1.21(+2.95%)
Jan 28, 2016 40.45 40.97 40.17 40.79 2,016,316 +0.54(+1.34%)
Jan 27, 2016 40.23 40.83 40.01 40.26 1,723,964 +0.10(+0.25%)
Jan 26, 2016 39.97 40.37 39.76 40.15 2,318,846 +0.43(+1.08%)
Jan 25, 2016 40.17 40.29 39.64 39.72 2,066,164 -0.81(-2.00%)
Jan 22, 2016 40.00 40.66 39.69 40.53 2,318,706 +0.93(+2.35%)
Jan 21, 2016 39.22 39.90 38.90 39.60 2,069,940 +0.35(+0.88%)
Jan 20, 2016 39.00 39.40 38.42 39.26 2,382,452 -0.22(-0.56%)
Jan 19, 2016 39.73 40.07 39.24 39.48 2,172,380 +0.01(+0.04%)
Jan 15, 2016 38.51 39.47 39.47 39.47 7,230,800 +0.35(+0.89%)
Jan 14, 2016 39.53 39.83 39.05 39.12 3,266,540 -0.21(-0.53%)
Jan 13, 2016 41.07 41.38 39.24 39.33 5,915,732 -2.54(-6.07%)
Jan 12, 2016 41.60 41.91 41.38 41.87 2,908,494 +0.56(+1.34%)
Jan 11, 2016 41.13 41.47 40.71 41.31 3,009,994 +0.28(+0.68%)
Jan 08, 2016 40.74 41.53 40.53 41.03 4,205,884 +0.49(+1.21%)
Jan 07, 2016 40.60 40.94 40.31 40.54 2,664,162 -0.67(-1.61%)
Jan 06, 2016 41.07 41.56 40.82 41.21 4,109,768 -0.20(-0.47%)
Jan 05, 2016 41.73 41.95 41.19 41.40 2,922,674 -0.35(-0.85%)
Jan 04, 2016 41.90 42.07 41.10 41.76 3,496,710 -0.68(-1.61%)
Dec 31, 2015 42.88 42.44 42.44 42.44 3,072,800 -0.62(-1.45%)
Dec 30, 2015 43.15 43.40 42.94 43.06 3,216,458 -0.07(-0.16%)
Dec 29, 2015 42.75 43.31 42.54 43.13 2,941,948 +0.46(+1.08%)
Dec 28, 2015 43.10 43.39 42.63 42.67 51,368,344 -0.55(-1.26%)
Dec 24, 2015 43.33 43.22 43.22 43.22 3,009,200 -0.18(-0.41%)
Dec 23, 2015 43.50 43.88 43.18 43.40 3,464,918 +0.74(+1.72%)
Dec 22, 2015 42.15 42.74 41.77 42.67 1,625,478 +0.60(+1.43%)
Dec 21, 2015 41.83 42.12 41.67 42.06 1,955,240 +0.45(+1.09%)
Dec 18, 2015 42.48 42.55 41.40 41.61 2,810,546 -1.01(-2.37%)
Dec 17, 2015 42.85 42.91 42.33 42.62 2,023,968 -0.15(-0.35%)
Dec 16, 2015 42.57 42.92 42.26 42.77 1,168,406 +0.51(+1.21%)
Dec 15, 2015 42.28 42.44 42.00 42.26 1,747,610 +0.26(+0.63%)
Dec 14, 2015 42.08 42.35 41.75 41.99 1,497,154 +0.07(+0.17%)
Dec 11, 2015 42.20 42.34 41.88 41.92 1,254,148 -0.55(-1.28%)
Dec 10, 2015 42.97 43.13 42.43 42.47 2,016,534 -0.50(-1.18%)
Dec 09, 2015 43.42 43.88 42.83 42.97 2,768,256 -0.48(-1.09%)
Dec 08, 2015 43.33 43.63 43.03 43.45 735,764 -0.08(-0.20%)
Dec 07, 2015 43.37 43.69 43.20 43.53 739,800 +0.17(+0.38%)
Dec 04, 2015 42.76 43.45 42.72 43.37 817,588 +0.76(+1.78%)
Dec 03, 2015 43.15 43.31 42.31 42.61 1,079,690 -0.27(-0.63%)
Dec 02, 2015 43.27 43.56 42.78 42.88 1,484,984 -0.55(-1.27%)
Dec 01, 2015 43.00 43.49 43.00 43.43 1,177,956 +0.55(+1.27%)
Nov 30, 2015 43.55 43.79 42.81 42.88 1,559,466 -0.67(-1.54%)
Nov 27, 2015 43.62 43.83 43.40 43.55 449,070 +0.08(+0.20%)
Nov 25, 2015 43.26 43.47 43.47 43.47 1,484,400 +0.16(+0.36%)
Nov 24, 2015 42.85 43.42 42.78 43.31 1,849,800 +0.16(+0.38%)
Nov 23, 2015 42.95 43.27 42.80 43.15 1,019,974 +0.29(+0.66%)
Nov 20, 2015 43.01 43.33 42.78 42.87 1,127,184 +0.04(+0.09%)
Nov 19, 2015 42.58 43.26 42.58 42.83 1,500,728 +0.40(+0.94%)
Nov 18, 2015 41.79 42.49 41.72 42.42 1,409,366 +0.69(+1.65%)
Nov 17, 2015 41.78 42.40 41.63 41.74 1,469,884 -0.05(-0.12%)
Nov 16, 2015 41.26 41.85 41.19 41.78 1,034,692 +0.52(+1.26%)
Nov 13, 2015 41.25 41.48 41.05 41.26 1,877,340 -0.03(-0.07%)
Nov 12, 2015 41.54 41.81 41.26 41.29 1,262,172 -0.43(-1.03%)
Nov 11, 2015 41.62 42.07 41.58 41.72 1,491,630 +0.10(+0.25%)
Nov 10, 2015 40.72 41.70 40.54 41.62 1,766,068 +0.96(+2.36%)
Nov 09, 2015 40.95 41.02 40.33 40.66 2,065,914 -0.29(-0.70%)
Nov 06, 2015 41.36 41.47 40.28 40.95 2,478,378 -0.56(-1.35%)
Nov 05, 2015 42.03 42.03 41.46 41.51 1,503,648 -0.42(-1.01%)
Nov 04, 2015 42.24 42.32 41.75 41.93 1,231,048 -0.12(-0.30%)
Nov 03, 2015 42.61 42.74 42.02 42.05 1,368,588 -0.65(-1.51%)
Nov 02, 2015 43.54 43.54 42.53 42.70 1,655,096 -0.34(-0.80%)
Oct 30, 2015 43.26 43.35 42.76 43.04 1,922,218 -0.19(-0.44%)
Oct 29, 2015 43.51 43.87 43.19 43.24 1,589,508 -0.51(-1.17%)
Oct 28, 2015 43.44 43.75 43.22 43.74 1,055,066 +0.45(+1.05%)
Oct 27, 2015 43.59 43.82 43.16 43.29 1,576,264 -0.31(-0.70%)
Oct 26, 2015 43.80 43.99 43.58 43.60 1,260,074 -0.31(-0.71%)
Oct 23, 2015 44.45 44.69 43.83 43.90 1,697,252 -0.42(-0.95%)
Oct 22, 2015 44.19 44.44 44.00 44.33 1,093,906 +0.42(+0.96%)
Oct 21, 2015 44.22 44.37 43.86 43.90 539,026 -0.15(-0.33%)
Oct 20, 2015 44.15 44.26 43.93 44.05 617,866 -0.06(-0.12%)
Oct 19, 2015 44.13 44.36 44.00 44.10 1,219,456 -0.08(-0.18%)
Oct 16, 2015 43.85 44.23 43.78 44.19 550,578 +0.43(+0.97%)
Oct 15, 2015 43.74 43.88 43.49 43.76 625,192 +0.28(+0.64%)
Oct 14, 2015 43.99 44.10 43.42 43.48 742,106 -0.49(-1.10%)
Oct 13, 2015 44.00 44.30 43.87 43.97 997,978 -0.19(-0.42%)
Oct 12, 2015 43.88 44.26 43.83 44.15 1,629,892 +0.34(+0.78%)
Oct 09, 2015 43.58 43.92 43.51 43.81 771,966 +0.28(+0.65%)
Oct 08, 2015 43.17 43.54 43.04 43.53 1,140,332 +0.28(+0.64%)
Oct 07, 2015 42.95 43.35 42.71 43.25 2,063,042 +0.47(+1.10%)
Oct 06, 2015 43.17 43.17 42.72 42.78 1,397,280 -0.42(-0.96%)
Oct 05, 2015 42.90 43.28 42.71 43.20 3,177,300 +0.63(+1.48%)
Oct 02, 2015 41.62 42.56 41.61 42.56 1,403,716 +0.66(+1.59%)
Oct 01, 2015 42.00 42.10 41.60 41.90 2,268,274 -0.05(-0.12%)
Sep 30, 2015 42.58 43.00 41.90 41.95 3,490,166 -0.31(-0.75%)
Sep 29, 2015 42.20 42.40 42.03 42.26 1,254,880 +0.04(+0.11%)
Sep 28, 2015 42.63 42.91 42.12 42.22 1,050,782 -0.59(-1.39%)
Sep 25, 2015 42.76 43.22 42.53 42.81 1,278,246 +0.43(+1.01%)
Sep 24, 2015 41.90 42.43 41.76 42.38 1,787,458 +0.33(+0.80%)
Sep 23, 2015 42.09 42.23 41.87 42.05 709,306 +0.05(+0.13%)
Sep 22, 2015 42.00 42.27 41.76 41.99 985,300 -0.41(-0.96%)
Sep 21, 2015 42.22 42.49 42.05 42.40 673,684 +0.46(+1.08%)
Sep 18, 2015 42.12 42.33 41.86 41.95 2,013,832 -0.47(-1.12%)
Sep 17, 2015 42.30 42.81 42.19 42.42 1,213,824 +0.18(+0.44%)
Sep 16, 2015 42.12 42.31 42.01 42.24 1,542,280 +0.12(+0.27%)
Sep 15, 2015 41.80 42.25 41.71 42.12 984,506 +0.40(+0.97%)
Sep 14, 2015 42.06 42.09 41.58 41.72 1,134,856 -0.33(-0.78%)
Sep 11, 2015 41.63 42.21 41.51 42.04 2,117,982 -0.45(-1.06%)
Sep 10, 2015 42.50 42.88 42.34 42.49 934,436 -0.12(-0.28%)
Sep 09, 2015 43.50 43.66 42.53 42.62 1,030,268 -0.64(-1.48%)
Sep 08, 2015 43.01 43.27 42.65 43.26 1,202,522 +0.79(+1.86%)
Sep 04, 2015 42.53 42.47 42.47 42.47 2,170,000 -0.55(-1.28%)
Sep 03, 2015 42.60 43.15 42.45 43.01 839,552 +0.59(+1.39%)
Sep 02, 2015 42.24 42.51 42.04 42.42 1,556,958 +0.46(+1.11%)
Sep 01, 2015 42.49 42.70 41.83 41.96 1,407,162 -1.18(-2.74%)
Aug 31, 2015 43.28 43.49 42.76 43.14 2,001,362 -0.28(-0.66%)
Aug 28, 2015 43.19 43.54 42.83 43.42 1,961,206 +0.15(+0.36%)
Aug 27, 2015 42.92 43.29 42.46 43.27 1,399,976 +0.78(+1.82%)
Aug 26, 2015 42.27 42.60 41.41 42.49 1,377,546 +1.02(+2.46%)
Aug 25, 2015 43.37 43.50 41.45 41.47 1,695,864 -1.02(-2.39%)
Aug 24, 2015 41.37 43.08 41.05 42.49 3,031,990 -0.86(-1.98%)
Aug 21, 2015 44.10 44.25 43.35 43.35 1,066,434 -0.98(-2.20%)
Aug 20, 2015 44.57 44.74 44.30 44.33 910,434 -0.55(-1.23%)
Aug 19, 2015 45.08 45.08 44.69 44.88 948,292 -0.41(-0.91%)
Aug 18, 2015 45.23 45.37 44.95 45.28 940,322 +0.12(+0.28%)
Aug 17, 2015 44.74 45.16 44.45 45.16 1,109,732 +0.33(+0.75%)
Aug 14, 2015 44.66 44.84 44.50 44.83 545,852 +0.20(+0.44%)
Aug 13, 2015 44.51 44.78 44.40 44.63 636,106 +0.09(+0.19%)
Aug 12, 2015 43.90 44.54 43.67 44.54 1,380,180 +0.33(+0.75%)
Aug 11, 2015 44.31 44.46 44.10 44.22 1,013,390 -0.38(-0.84%)
Aug 10, 2015 44.65 44.88 44.47 44.59 772,054 +0.07(+0.16%)
Aug 07, 2015 44.42 44.53 44.26 44.52 1,452,136 -0.15(-0.35%)
Aug 06, 2015 44.90 44.99 44.33 44.67 1,115,218 -0.07(-0.16%)
Aug 05, 2015 44.14 45.02 44.03 44.74 1,860,138 +0.74(+1.68%)
Aug 04, 2015 43.89 44.24 43.71 44.01 1,263,384 +0.31(+0.71%)
Aug 03, 2015 43.17 43.71 43.15 43.70 1,278,282 +0.53(+1.23%)
Jul 31, 2015 43.50 43.52 43.12 43.17 1,064,708 -0.22(-0.52%)
Jul 30, 2015 43.10 43.40 42.74 43.39 748,960 +0.23(+0.53%)
Jul 29, 2015 42.71 43.20 42.71 43.16 739,240 +0.40(+0.95%)
Jul 28, 2015 42.40 42.78 42.32 42.76 877,546 +0.45(+1.05%)
Jul 27, 2015 42.10 42.32 41.97 42.31 642,428 +0.07(+0.15%)
Jul 24, 2015 42.40 42.55 42.20 42.24 745,218 -0.15(-0.34%)
Jul 23, 2015 42.63 42.72 42.33 42.39 683,048 -0.17(-0.39%)
Jul 22, 2015 42.30 42.59 42.24 42.55 908,380 +0.19(+0.46%)
Jul 21, 2015 42.74 42.78 42.30 42.36 1,208,352 -0.49(-1.14%)
Jul 20, 2015 42.50 42.87 42.46 42.85 662,792 +0.36(+0.86%)
Jul 17, 2015 42.87 42.87 42.44 42.49 868,096 -0.42(-0.98%)
Jul 16, 2015 42.58 42.98 42.53 42.90 1,397,038 +0.50(+1.19%)
Jul 15, 2015 42.47 42.62 42.31 42.40 862,054 -0.01(-0.02%)
Jul 14, 2015 42.50 42.62 42.24 42.41 806,360 -0.03(-0.06%)
Jul 13, 2015 42.42 42.56 42.22 42.44 877,284 +0.38(+0.90%)
Jul 10, 2015 41.88 42.10 41.83 42.05 909,120 +0.46(+1.12%)
Jul 09, 2015 42.00 42.20 41.55 41.59 1,042,968 -0.20(-0.48%)
Jul 08, 2015 41.51 41.92 41.51 41.79 1,244,508 +0.01(+0.04%)
Jul 07, 2015 40.91 41.80 40.77 41.78 1,145,560 +0.87(+2.13%)
Jul 06, 2015 40.88 41.14 40.69 40.90 3,502,632 -0.16(-0.38%)
Jul 02, 2015 41.37 41.06 41.06 41.06 2,711,600 -0.31(-0.75%)
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.