Church & Dwight Company (NY: CHD )

83.77 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2011 20.48 20.62 20.47 20.50 1,106,716 -0.12(-0.61%)
Apr 29, 2011 20.45 20.64 20.33 20.62 1,367,536 +0.17(+0.84%)
Apr 28, 2011 19.80 20.52 19.80 20.45 1,833,864 +0.57(+2.84%)
Apr 27, 2011 19.75 19.90 19.62 19.88 1,617,332 +0.17(+0.85%)
Apr 26, 2011 19.54 19.80 19.53 19.71 1,461,548 +0.19(+0.99%)
Apr 25, 2011 19.80 19.80 19.52 19.52 1,323,660 -0.42(-2.09%)
Apr 21, 2011 19.99 20.08 19.86 19.94 608,628 +0.02(+0.10%)
Apr 20, 2011 19.93 20.02 19.90 19.92 866,860 +0.14(+0.70%)
Apr 19, 2011 19.91 19.96 19.62 19.78 1,424,308 -0.12(-0.59%)
Apr 18, 2011 20.08 20.10 19.80 19.90 1,176,452 -0.32(-1.56%)
Apr 15, 2011 19.99 20.26 19.96 20.21 1,225,380 +0.23(+1.14%)
Apr 14, 2011 19.97 20.04 19.92 19.99 657,220 -0.02(-0.09%)
Apr 13, 2011 20.03 20.07 19.92 20.00 1,474,368 +0.04(+0.18%)
Apr 12, 2011 19.79 20.10 19.78 19.97 1,060,228 +0.08(+0.39%)
Apr 11, 2011 19.75 19.95 19.75 19.89 1,167,732 +0.13(+0.68%)
Apr 08, 2011 19.87 19.96 19.65 19.76 1,108,212 -0.16(-0.79%)
Apr 07, 2011 20.04 20.10 19.88 19.92 669,976 -0.12(-0.60%)
Apr 06, 2011 19.89 20.06 19.79 20.04 1,022,552 +0.20(+1.00%)
Apr 05, 2011 19.99 20.01 19.79 19.84 1,395,336 -0.15(-0.76%)
Apr 04, 2011 20.00 20.04 19.86 19.99 1,782,404 +0.02(+0.11%)
Apr 01, 2011 19.87 19.97 19.86 19.97 2,465,264 +0.13(+0.67%)
Mar 31, 2011 19.99 19.99 19.81 19.83 2,872,692 -0.17(-0.83%)
Mar 30, 2011 20.18 20.29 20.00 20.00 2,453,036 -0.12(-0.61%)
Mar 29, 2011 19.95 20.14 19.86 20.12 1,130,576 +0.14(+0.69%)
Mar 28, 2011 19.82 20.04 19.78 19.99 1,421,012 +0.21(+1.06%)
Mar 25, 2011 19.74 19.86 19.68 19.77 1,448,364 +0.04(+0.18%)
Mar 24, 2011 19.75 19.79 19.67 19.74 1,610,072 +0.06(+0.30%)
Mar 23, 2011 19.84 19.93 19.66 19.68 2,208,668 -0.10(-0.51%)
Mar 22, 2011 20.10 20.16 19.75 19.78 1,361,088 -0.33(-1.63%)
Mar 21, 2011 19.99 20.12 19.95 20.11 1,836,668 +0.42(+2.11%)
Mar 18, 2011 19.58 19.71 19.54 19.69 2,063,328 +0.27(+1.39%)
Mar 17, 2011 19.39 19.49 19.34 19.42 1,421,920 +0.18(+0.92%)
Mar 16, 2011 19.16 19.37 19.08 19.25 2,137,408 +0.10(+0.52%)
Mar 15, 2011 19.06 19.29 19.05 19.14 1,921,304 -0.05(-0.27%)
Mar 14, 2011 19.17 19.26 19.03 19.20 867,404 -0.09(-0.48%)
Mar 11, 2011 19.23 19.34 19.15 19.29 788,704 +0.05(+0.29%)
Mar 10, 2011 19.30 19.37 19.17 19.24 1,398,320 -0.22(-1.14%)
Mar 09, 2011 19.42 19.49 19.38 19.46 1,947,896 -0.03(-0.14%)
Mar 08, 2011 19.21 19.51 19.20 19.49 2,113,824 +0.32(+1.64%)
Mar 07, 2011 19.12 19.25 18.99 19.17 2,022,492 +0.08(+0.39%)
Mar 04, 2011 18.99 19.10 18.91 19.09 1,304,916 +0.05(+0.28%)
Mar 03, 2011 18.76 19.08 18.70 19.04 1,394,776 +0.41(+2.23%)
Mar 02, 2011 18.71 18.74 18.60 18.63 1,827,652 -0.05(-0.29%)
Mar 01, 2011 18.95 19.00 18.67 18.68 2,726,908 -0.18(-0.94%)
Feb 28, 2011 18.67 18.95 18.58 18.86 2,443,568 +0.20(+1.07%)
Feb 25, 2011 18.35 18.66 18.26 18.66 2,148,692 +0.42(+2.30%)
Feb 24, 2011 18.46 18.47 18.23 18.24 2,770,456 -0.21(-1.11%)
Feb 23, 2011 18.45 18.50 18.40 18.45 2,879,544 +0.02(+0.11%)
Feb 22, 2011 18.45 18.45 18.32 18.42 1,313,088 -0.05(-0.26%)
Feb 18, 2011 18.45 18.50 18.41 18.47 1,228,896 +0.01(+0.07%)
Feb 17, 2011 18.25 18.48 18.19 18.46 2,458,716 +0.20(+1.08%)
Feb 16, 2011 18.11 18.30 18.08 18.26 1,435,276 +0.19(+1.04%)
Feb 15, 2011 17.98 18.27 17.93 18.08 2,619,060 -0.01(-0.04%)
Feb 14, 2011 18.23 18.23 18.01 18.08 2,040,496 -0.15(-0.81%)
Feb 11, 2011 17.75 18.32 17.73 18.23 1,943,656 +0.43(+2.44%)
Feb 10, 2011 17.91 18.00 17.72 17.80 1,583,408 -0.20(-1.14%)
Feb 09, 2011 17.87 18.03 17.72 18.00 2,016,176 +0.19(+1.05%)
Feb 08, 2011 17.17 17.93 16.91 17.81 4,793,108 +0.35(+2.02%)
Feb 07, 2011 17.25 17.49 17.20 17.46 1,250,904 +0.27(+1.59%)
Feb 04, 2011 17.19 17.26 17.17 17.19 913,452 +0.01(+0.07%)
Feb 03, 2011 17.15 17.24 17.13 17.17 1,387,388 +0.04(+0.20%)
Feb 02, 2011 17.30 17.32 17.07 17.14 845,988 -0.21(-1.22%)
Feb 01, 2011 17.23 17.46 17.23 17.35 1,137,080 +0.15(+0.87%)
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%)
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.