Church & Dwight Company (NY: CHD )

86.44 USD -0.14 (-0.16%)
Streaming Delayed Price Updated: 11:56 AM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 7.713 7.805 7.673 7.805 1,875,600 +0.09(+1.20%)
Nov 29, 2004 7.732 7.747 7.657 7.713 1,388,000 -0.06(-0.74%)
Nov 26, 2004 7.707 7.782 7.707 7.770 518,000 +0.05(+0.68%)
Nov 24, 2004 7.655 7.718 7.643 7.718 658,400 +0.06(+0.82%)
Nov 23, 2004 7.652 7.690 7.590 7.655 1,289,200 +0.03(+0.39%)
Nov 22, 2004 7.537 7.662 7.537 7.625 1,391,600 +0.03(+0.39%)
Nov 19, 2004 7.577 7.635 7.487 7.595 1,349,600 +0.01(+0.20%)
Nov 18, 2004 7.575 7.612 7.543 7.580 1,313,200 -0.02(-0.30%)
Nov 17, 2004 7.567 7.647 7.535 7.603 1,255,600 +0.03(+0.33%)
Nov 16, 2004 7.535 7.595 7.497 7.577 1,404,800 -0.01(-0.16%)
Nov 15, 2004 7.500 7.692 7.485 7.590 1,470,800 -0.02(-0.26%)
Nov 12, 2004 7.725 7.755 7.575 7.610 2,212,000 -0.13(-1.71%)
Nov 11, 2004 7.753 7.765 7.662 7.742 1,402,400 -0.01(-0.10%)
Nov 10, 2004 7.737 7.907 7.680 7.750 2,823,600 +0.07(+0.94%)
Nov 09, 2004 7.200 7.740 6.987 7.678 4,751,600 +0.58(+8.17%)
Nov 08, 2004 7.112 7.117 7.043 7.098 1,089,600 -0.03(-0.39%)
Nov 05, 2004 7.030 7.125 7.000 7.125 1,050,000 +0.12(+1.79%)
Nov 04, 2004 6.812 7.000 6.787 7.000 1,493,600 +0.16(+2.26%)
Nov 03, 2004 6.883 6.900 6.740 6.845 1,016,000 +0.04(+0.66%)
Nov 02, 2004 6.850 6.865 6.760 6.800 799,600 -0.01(-0.18%)
Nov 01, 2004 6.805 6.840 6.715 6.812 835,600 +0.01(+0.11%)
Oct 29, 2004 6.875 6.935 6.782 6.805 860,400 -0.09(-1.27%)
Oct 28, 2004 6.848 6.925 6.815 6.893 707,600 +0.01(+0.22%)
Oct 27, 2004 6.800 6.880 6.793 6.878 738,800 +0.09(+1.33%)
Oct 26, 2004 6.830 6.855 6.713 6.787 1,238,000 -0.06(-0.84%)
Oct 25, 2004 6.848 6.872 6.795 6.845 601,200 -0.03(-0.40%)
Oct 22, 2004 6.925 6.950 6.850 6.872 356,000 -0.06(-0.83%)
Oct 21, 2004 6.875 6.975 6.843 6.930 490,000 +0.03(+0.40%)
Oct 20, 2004 6.845 6.987 6.825 6.902 624,000 +0.05(+0.80%)
Oct 19, 2004 6.975 7.027 6.822 6.848 537,600 -0.12(-1.69%)
Oct 18, 2004 6.888 6.980 6.855 6.965 750,400 +0.05(+0.76%)
Oct 15, 2004 6.963 7.062 6.880 6.912 715,600 -0.04(-0.50%)
Oct 14, 2004 6.915 6.987 6.897 6.947 953,200 +0.03(+0.47%)
Oct 13, 2004 6.987 6.987 6.880 6.915 1,076,800 -0.02(-0.32%)
Oct 12, 2004 6.857 6.973 6.777 6.938 1,402,400 +0.07(+1.06%)
Oct 11, 2004 6.862 6.902 6.838 6.865 655,600 -0.01(-0.15%)
Oct 08, 2004 7.025 7.048 6.840 6.875 1,192,000 -0.14(-1.96%)
Oct 07, 2004 7.037 7.050 6.982 7.013 832,800 -0.05(-0.71%)
Oct 06, 2004 7.000 7.062 6.985 7.062 812,000 +0.05(+0.68%)
Oct 05, 2004 6.888 7.032 6.888 7.015 1,081,200 +0.13(+1.85%)
Oct 04, 2004 6.920 6.935 6.850 6.888 1,927,200 -0.05(-0.72%)
Oct 01, 2004 7.000 7.013 6.923 6.938 1,239,600 -0.08(-1.10%)
Sep 30, 2004 6.888 7.053 6.888 7.015 1,267,600 +0.08(+1.12%)
Sep 29, 2004 6.978 7.000 6.912 6.938 854,800 -0.03(-0.47%)
Sep 28, 2004 6.862 7.013 6.862 6.970 1,116,400 +0.08(+1.12%)
Sep 27, 2004 7.075 7.075 6.875 6.893 1,396,400 -0.21(-2.89%)
Sep 24, 2004 7.088 7.128 7.075 7.098 1,824,400 +0.05(+0.67%)
Sep 23, 2004 7.175 7.190 7.013 7.050 1,420,000 -0.11(-1.47%)
Sep 22, 2004 7.295 7.312 7.072 7.155 1,363,600 -0.13(-1.82%)
Sep 21, 2004 7.320 7.412 7.195 7.287 1,345,600 -0.03(-0.44%)
Sep 20, 2004 7.575 7.575 7.287 7.320 992,000 -0.29(-3.75%)
Sep 17, 2004 7.670 7.710 7.590 7.605 723,600 -0.05(-0.65%)
Sep 16, 2004 7.662 7.705 7.633 7.655 268,800 +0.00(+0.00%)
Sep 15, 2004 7.777 7.777 7.638 7.655 757,200 -0.12(-1.58%)
Sep 14, 2004 7.700 7.777 7.643 7.777 770,800 +0.08(+1.01%)
Sep 13, 2004 7.612 7.750 7.612 7.700 860,800 +0.10(+1.35%)
Sep 10, 2004 7.680 7.695 7.570 7.598 820,800 -0.08(-1.07%)
Sep 09, 2004 7.688 7.742 7.657 7.680 577,200 -0.01(-0.10%)
Sep 08, 2004 7.787 7.820 7.662 7.688 544,800 -0.08(-0.97%)
Sep 07, 2004 7.675 7.763 7.675 7.763 812,400 +0.10(+1.34%)
Sep 03, 2004 7.645 7.700 7.598 7.660 714,800 +0.02(+0.23%)
Sep 02, 2004 7.562 7.702 7.562 7.643 832,800 +0.06(+0.85%)
Sep 01, 2004 7.495 7.585 7.495 7.578 472,800 +0.08(+1.11%)
Aug 31, 2004 7.418 7.498 7.418 7.495 460,000 +0.08(+1.03%)
Aug 30, 2004 7.457 7.482 7.417 7.418 356,400 -0.04(-0.51%)
Aug 27, 2004 7.408 7.458 7.367 7.457 393,200 +0.04(+0.54%)
Aug 26, 2004 7.400 7.432 7.380 7.417 737,200 +0.03(+0.45%)
Aug 25, 2004 7.325 7.413 7.320 7.383 550,000 +0.08(+1.03%)
Aug 24, 2004 7.297 7.358 7.297 7.308 394,000 +0.02(+0.32%)
Aug 23, 2004 7.318 7.363 7.285 7.285 384,400 -0.06(-0.88%)
Aug 20, 2004 7.347 7.362 7.320 7.350 427,200 +0.00(+0.00%)
Aug 19, 2004 7.365 7.393 7.293 7.350 786,000 -0.01(-0.14%)
Aug 18, 2004 7.250 7.413 7.167 7.360 1,270,800 +0.10(+1.35%)
Aug 17, 2004 7.383 7.412 7.225 7.262 1,093,200 -0.15(-2.09%)
Aug 16, 2004 7.483 7.490 7.342 7.417 1,448,000 -0.09(-1.22%)
Aug 13, 2004 7.642 7.645 7.483 7.508 1,135,600 -0.14(-1.87%)
Aug 12, 2004 7.673 7.747 7.610 7.652 1,487,200 -0.03(-0.41%)
Aug 11, 2004 7.417 7.717 7.387 7.683 1,477,600 +0.24(+3.25%)
Aug 10, 2004 7.120 7.482 7.112 7.442 1,494,000 +0.32(+4.52%)
Aug 09, 2004 7.127 7.160 7.042 7.120 844,400 +0.03(+0.38%)
Aug 06, 2004 7.175 7.217 6.987 7.093 1,054,800 -0.06(-0.91%)
Aug 05, 2004 7.357 7.357 7.158 7.158 664,400 -0.22(-2.92%)
Aug 04, 2004 7.367 7.383 7.293 7.373 503,600 -0.00(-0.05%)
Aug 03, 2004 7.400 7.403 7.325 7.377 635,600 -0.00(-0.02%)
Aug 02, 2004 7.333 7.400 7.333 7.378 874,000 +0.02(+0.20%)
Jul 30, 2004 7.492 7.492 7.275 7.363 807,600 -0.14(-1.87%)
Jul 29, 2004 7.442 7.533 7.368 7.503 606,400 +0.06(+0.81%)
Jul 28, 2004 7.508 7.508 7.367 7.443 674,400 -0.07(-0.93%)
Jul 27, 2004 7.358 7.513 7.350 7.513 650,000 +0.13(+1.76%)
Jul 26, 2004 7.470 7.500 7.315 7.383 1,652,000 -0.09(-1.16%)
Jul 23, 2004 7.642 7.655 7.433 7.470 908,000 -0.19(-2.46%)
Jul 22, 2004 7.717 7.722 7.578 7.658 894,800 -0.06(-0.80%)
Jul 21, 2004 7.950 7.950 7.720 7.720 1,813,600 -0.23(-2.87%)
Jul 20, 2004 7.925 7.953 7.887 7.948 767,600 +0.04(+0.51%)
Jul 19, 2004 7.883 7.950 7.858 7.908 516,000 +0.02(+0.30%)
Jul 16, 2004 7.875 7.922 7.805 7.885 666,800 +0.03(+0.42%)
Jul 15, 2004 7.915 7.947 7.845 7.852 558,000 -0.06(-0.80%)
Jul 14, 2004 7.873 7.988 7.838 7.915 1,226,400 +0.04(+0.53%)
Jul 13, 2004 7.730 7.890 7.692 7.873 1,026,400 +0.17(+2.18%)
Jul 12, 2004 7.658 7.725 7.625 7.705 746,400 +0.08(+1.05%)
Jul 09, 2004 7.610 7.633 7.595 7.625 376,400 +0.01(+0.20%)
Jul 08, 2004 7.633 7.643 7.588 7.610 375,600 -0.03(-0.44%)
Jul 07, 2004 7.600 7.657 7.592 7.643 390,800 +0.04(+0.55%)
Jul 06, 2004 7.583 7.617 7.567 7.602 800,800 +0.03(+0.40%)
Jul 02, 2004 7.442 7.587 7.442 7.572 432,000 +0.15(+2.02%)
Jul 01, 2004 7.625 7.627 7.417 7.422 859,200 -0.21(-2.73%)
Jun 30, 2004 7.658 7.658 7.558 7.630 482,000 -0.02(-0.22%)
Jun 29, 2004 7.570 7.650 7.555 7.647 450,400 +0.08(+1.10%)
Jun 28, 2004 7.633 7.640 7.557 7.563 426,400 -0.06(-0.81%)
Jun 25, 2004 7.558 7.625 7.517 7.625 1,023,200 +0.09(+1.22%)
Jun 24, 2004 7.547 7.550 7.507 7.533 660,400 -0.00(-0.02%)
Jun 23, 2004 7.562 7.562 7.517 7.535 776,800 -0.01(-0.13%)
Jun 22, 2004 7.500 7.578 7.483 7.545 484,000 +0.08(+1.05%)
Jun 21, 2004 7.420 7.485 7.420 7.467 427,600 +0.04(+0.54%)
Jun 18, 2004 7.388 7.477 7.388 7.427 545,600 +0.02(+0.25%)
Jun 17, 2004 7.458 7.458 7.400 7.408 552,400 -0.05(-0.67%)
Jun 16, 2004 7.417 7.480 7.402 7.458 1,367,600 +0.05(+0.67%)
Jun 15, 2004 7.375 7.453 7.363 7.408 342,400 +0.07(+1.00%)
Jun 14, 2004 7.370 7.417 7.333 7.335 431,200 -0.04(-0.50%)
Jun 10, 2004 7.417 7.450 7.337 7.372 380,400 -0.06(-0.83%)
Jun 09, 2004 7.383 7.450 7.365 7.433 521,200 +0.05(+0.68%)
Jun 08, 2004 7.500 7.500 7.350 7.383 1,208,400 -0.15(-2.01%)
Jun 07, 2004 7.438 7.540 7.438 7.535 922,800 +0.14(+1.87%)
Jun 04, 2004 7.455 7.508 7.375 7.397 592,400 -0.04(-0.58%)
Jun 03, 2004 7.663 7.663 7.440 7.440 542,400 -0.21(-2.75%)
Jun 02, 2004 7.595 7.692 7.595 7.650 676,400 +0.06(+0.72%)
Jun 01, 2004 7.575 7.632 7.548 7.595 675,600 +0.03(+0.37%)
May 28, 2004 7.533 7.575 7.502 7.567 526,400 +0.06(+0.80%)
May 27, 2004 7.483 7.533 7.467 7.507 391,200 +0.01(+0.09%)
May 26, 2004 7.500 7.508 7.455 7.500 639,600 +0.00(+0.02%)
May 25, 2004 7.475 7.500 7.390 7.498 727,200 +0.06(+0.85%)
May 24, 2004 7.350 7.500 7.342 7.435 906,000 +0.15(+2.08%)
May 21, 2004 7.297 7.310 7.250 7.283 1,380,400 -0.00(-0.02%)
May 20, 2004 7.278 7.308 7.260 7.285 298,000 +0.01(+0.09%)
May 19, 2004 7.320 7.383 7.277 7.278 601,600 -0.04(-0.52%)
May 18, 2004 7.375 7.392 7.292 7.317 501,600 -0.05(-0.72%)
May 17, 2004 7.435 7.447 7.330 7.370 844,400 -0.06(-0.87%)
May 14, 2004 7.443 7.475 7.398 7.435 1,147,200 -0.01(-0.09%)
May 13, 2004 7.408 7.483 7.407 7.442 996,800 -0.00(-0.07%)
May 12, 2004 7.425 7.500 7.395 7.447 649,200 +0.01(+0.18%)
May 11, 2004 7.467 7.588 7.380 7.433 2,192,000 -0.03(-0.45%)
May 10, 2004 7.600 7.620 7.467 7.467 616,400 -0.14(-1.86%)
May 07, 2004 7.688 7.722 7.593 7.608 734,400 -0.11(-1.47%)
May 06, 2004 7.705 7.863 7.683 7.722 2,080,000 +0.20(+2.68%)
May 05, 2004 7.608 7.608 7.482 7.520 369,200 -0.05(-0.62%)
May 04, 2004 7.433 7.608 7.433 7.567 533,200 +0.12(+1.57%)
May 03, 2004 7.483 7.500 7.428 7.450 546,400 -0.04(-0.56%)
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%)
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.