Church & Dwight Company (NY: CHD )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 40.81 40.94 40.49 40.56 1,222,386 +0.04(+0.11%)
Jun 29, 2015 41.27 41.33 40.48 40.52 1,360,536 -0.89(-2.15%)
Jun 26, 2015 41.50 41.50 41.27 41.41 1,339,208 +0.01(+0.01%)
Jun 25, 2015 41.38 41.46 41.21 41.40 666,454 +0.08(+0.21%)
Jun 24, 2015 41.66 41.66 41.24 41.32 828,190 -0.32(-0.77%)
Jun 23, 2015 41.92 42.02 41.62 41.64 1,328,306 -0.28(-0.66%)
Jun 22, 2015 41.90 42.08 41.79 41.92 666,442 +0.12(+0.29%)
Jun 19, 2015 41.90 41.93 41.69 41.79 1,288,404 +0.01(+0.02%)
Jun 18, 2015 41.65 42.05 41.65 41.78 1,138,708 +0.19(+0.46%)
Jun 17, 2015 41.54 41.72 41.46 41.60 859,754 +0.19(+0.47%)
Jun 16, 2015 41.28 41.57 41.17 41.40 1,372,688 +0.24(+0.57%)
Jun 15, 2015 41.47 41.49 41.10 41.17 1,061,312 -0.50(-1.20%)
Jun 12, 2015 41.91 41.91 41.54 41.67 747,348 -0.29(-0.70%)
Jun 11, 2015 41.80 41.97 41.67 41.96 985,928 +0.16(+0.38%)
Jun 10, 2015 41.65 41.88 41.55 41.80 786,602 +0.26(+0.63%)
Jun 09, 2015 41.25 41.74 41.22 41.54 958,090 +0.24(+0.58%)
Jun 08, 2015 41.27 41.43 41.04 41.30 1,180,494 -0.01(-0.01%)
Jun 05, 2015 41.54 41.67 41.20 41.30 1,023,044 -0.35(-0.83%)
Jun 04, 2015 41.95 42.26 41.64 41.65 823,946 -0.53(-1.27%)
Jun 03, 2015 42.13 42.22 42.13 42.19 775,068 +0.23(+0.56%)
Jun 02, 2015 42.11 42.15 41.83 41.95 1,018,372 -0.32(-0.76%)
Jun 01, 2015 42.01 42.37 41.71 42.27 1,071,178 +0.28(+0.68%)
May 29, 2015 42.25 42.27 41.88 41.99 1,567,882 -0.28(-0.66%)
May 28, 2015 42.08 42.32 42.07 42.26 886,534 +0.09(+0.21%)
May 27, 2015 42.10 42.26 41.90 42.17 1,049,074 +0.12(+0.29%)
May 26, 2015 42.14 42.15 41.92 42.05 1,103,532 -0.17(-0.39%)
May 22, 2015 42.26 42.22 42.22 42.22 988,400 -0.09(-0.22%)
May 21, 2015 42.33 42.49 42.24 42.31 568,802 -0.12(-0.28%)
May 20, 2015 42.28 42.58 42.17 42.44 955,236 +0.10(+0.22%)
May 19, 2015 42.07 42.35 41.92 42.34 950,676 +0.26(+0.63%)
May 18, 2015 41.65 42.17 41.65 42.08 732,402 +0.27(+0.63%)
May 15, 2015 41.72 41.83 41.59 41.81 819,986 +0.08(+0.19%)
May 14, 2015 41.49 41.83 41.38 41.73 1,177,472 +0.33(+0.80%)
May 13, 2015 41.85 41.89 41.31 41.40 1,477,288 -0.28(-0.68%)
May 12, 2015 41.63 41.86 41.31 41.69 1,141,192 -0.07(-0.17%)
May 11, 2015 41.53 41.77 41.46 41.76 1,947,454 +0.14(+0.34%)
May 08, 2015 41.69 41.77 41.46 41.62 1,376,702 +0.29(+0.70%)
May 07, 2015 40.83 41.50 40.50 41.33 1,710,566 +0.44(+1.06%)
May 06, 2015 40.88 41.05 40.59 40.89 1,343,334 +0.06(+0.15%)
May 05, 2015 41.26 41.45 40.76 40.83 663,772 -0.32(-0.79%)
May 04, 2015 41.15 41.38 41.04 41.15 816,368 +0.19(+0.46%)
May 01, 2015 40.59 41.10 40.56 40.97 1,068,896 +0.38(+0.94%)
Apr 30, 2015 41.21 41.42 40.41 40.58 1,537,602 -0.72(-1.74%)
Apr 29, 2015 41.51 41.84 41.12 41.30 1,052,116 -0.45(-1.09%)
Apr 28, 2015 41.83 41.99 41.53 41.76 982,196 +0.01(+0.02%)
Apr 27, 2015 42.12 42.20 41.60 41.75 1,112,568 -0.22(-0.54%)
Apr 24, 2015 41.99 42.08 41.90 41.97 1,248,794 +0.06(+0.14%)
Apr 23, 2015 41.73 42.03 41.52 41.92 2,069,690 +0.04(+0.10%)
Apr 22, 2015 42.02 42.07 41.82 41.88 2,567,464 -0.16(-0.38%)
Apr 21, 2015 42.25 42.56 41.99 42.03 1,751,242 -0.12(-0.27%)
Apr 20, 2015 42.39 42.59 42.06 42.15 1,659,522 -0.38(-0.89%)
Apr 17, 2015 42.71 42.85 42.31 42.53 1,120,652 -0.35(-0.80%)
Apr 16, 2015 42.94 43.15 42.67 42.88 990,660 +0.01(+0.02%)
Apr 15, 2015 43.39 43.62 42.83 42.87 1,015,156 -0.42(-0.97%)
Apr 14, 2015 42.84 43.40 42.79 43.28 1,497,694 +0.47(+1.11%)
Apr 13, 2015 42.85 42.97 42.81 42.81 990,014 -0.14(-0.33%)
Apr 10, 2015 42.97 43.24 42.80 42.95 730,746 -0.01(-0.03%)
Apr 09, 2015 42.81 43.11 42.50 42.97 1,567,168 -0.03(-0.06%)
Apr 08, 2015 42.78 43.19 42.76 42.99 895,358 +0.21(+0.50%)
Apr 07, 2015 43.15 43.27 42.75 42.78 908,138 -0.34(-0.80%)
Apr 06, 2015 42.72 43.27 42.65 43.12 1,787,150 +0.24(+0.55%)
Apr 02, 2015 42.76 42.88 42.88 42.88 1,653,600 +0.18(+0.43%)
Apr 01, 2015 42.70 42.73 42.17 42.70 1,215,160 -0.01(-0.02%)
Mar 31, 2015 42.92 43.08 42.70 42.71 1,186,218 -0.26(-0.59%)
Mar 30, 2015 42.68 43.15 42.56 42.97 861,924 +0.48(+1.13%)
Mar 27, 2015 42.08 42.53 42.08 42.49 940,004 +0.39(+0.91%)
Mar 26, 2015 42.29 42.42 42.00 42.10 1,899,286 -0.40(-0.93%)
Mar 25, 2015 42.91 43.08 42.47 42.49 1,161,176 -0.26(-0.61%)
Mar 24, 2015 43.15 43.28 42.74 42.76 1,547,742 -0.33(-0.78%)
Mar 23, 2015 43.10 43.33 43.04 43.09 860,772 +0.02(+0.05%)
Mar 20, 2015 42.90 43.12 42.67 43.07 2,444,634 +0.40(+0.94%)
Mar 19, 2015 42.59 42.78 42.54 42.67 581,808 +0.01(+0.02%)
Mar 18, 2015 42.53 42.84 42.03 42.66 1,422,736 +0.15(+0.36%)
Mar 17, 2015 42.50 42.63 42.28 42.51 1,184,826 -0.24(-0.57%)
Mar 16, 2015 42.36 42.83 42.35 42.75 1,236,670 +0.57(+1.35%)
Mar 13, 2015 42.39 42.39 41.88 42.18 821,528 -0.28(-0.66%)
Mar 12, 2015 42.12 42.50 42.02 42.46 1,092,714 +0.44(+1.05%)
Mar 11, 2015 41.76 42.04 41.58 42.02 2,071,144 +0.22(+0.51%)
Mar 10, 2015 42.15 42.27 41.79 41.80 1,273,578 -0.53(-1.25%)
Mar 09, 2015 42.06 42.50 41.90 42.33 1,024,724 +0.45(+1.07%)
Mar 06, 2015 42.43 42.51 41.77 41.88 1,772,634 -0.75(-1.75%)
Mar 05, 2015 42.60 42.69 42.26 42.63 741,858 +0.19(+0.44%)
Mar 04, 2015 42.74 42.74 42.39 42.45 928,906 -0.30(-0.70%)
Mar 03, 2015 42.77 42.86 42.45 42.74 1,322,602 -0.03(-0.06%)
Mar 02, 2015 42.62 42.90 42.62 42.77 905,054 +0.20(+0.47%)
Feb 27, 2015 42.72 42.88 42.54 42.57 1,094,406 -0.15(-0.36%)
Feb 26, 2015 42.76 42.90 42.63 42.72 1,221,462 -0.04(-0.09%)
Feb 25, 2015 43.19 43.25 42.65 42.76 1,252,850 -0.31(-0.71%)
Feb 24, 2015 42.93 43.10 42.73 43.07 1,497,876 +0.12(+0.28%)
Feb 23, 2015 42.69 43.28 42.55 42.95 1,335,830 +0.27(+0.62%)
Feb 20, 2015 42.05 42.78 42.01 42.69 1,251,704 +0.58(+1.37%)
Feb 19, 2015 42.38 42.41 41.95 42.11 2,274,740 -0.27(-0.65%)
Feb 18, 2015 42.10 42.45 42.01 42.38 1,217,570 +0.22(+0.53%)
Feb 17, 2015 42.08 42.39 41.90 42.16 1,628,898 +0.15(+0.35%)
Feb 13, 2015 41.68 42.01 42.01 42.01 1,928,000 +0.33(+0.80%)
Feb 12, 2015 41.78 41.85 41.58 41.68 1,227,112 +0.05(+0.13%)
Feb 11, 2015 41.55 41.78 41.32 41.62 1,109,938 +0.18(+0.43%)
Feb 10, 2015 41.12 41.49 40.95 41.45 801,334 +0.54(+1.31%)
Feb 09, 2015 40.97 40.99 40.67 40.91 983,878 -0.07(-0.17%)
Feb 06, 2015 41.49 41.50 40.83 40.98 1,093,962 -0.64(-1.53%)
Feb 05, 2015 41.85 41.86 41.28 41.62 1,471,724 -0.18(-0.44%)
Feb 04, 2015 41.60 41.89 41.42 41.80 2,060,904 +0.45(+1.10%)
Feb 03, 2015 40.75 41.38 40.46 41.35 2,438,894 +0.31(+0.74%)
Feb 02, 2015 40.62 41.04 40.08 41.04 3,039,720 +0.58(+1.43%)
Jan 30, 2015 41.03 41.14 40.46 40.46 1,518,944 -0.88(-2.12%)
Jan 29, 2015 41.01 41.36 40.81 41.33 1,094,142 +0.53(+1.30%)
Jan 28, 2015 41.19 41.35 40.76 40.80 1,243,670 -0.20(-0.50%)
Jan 27, 2015 40.97 41.17 40.66 41.01 875,418 -0.37(-0.88%)
Jan 26, 2015 41.05 41.38 40.95 41.38 1,644,166 +0.38(+0.93%)
Jan 23, 2015 41.58 41.65 40.95 40.99 1,165,846 -0.70(-1.68%)
Jan 22, 2015 41.24 41.70 40.80 41.70 1,434,924 +0.55(+1.34%)
Jan 21, 2015 40.99 41.17 40.61 41.15 1,357,820 -0.10(-0.24%)
Jan 20, 2015 41.24 41.35 40.83 41.24 1,380,700 +0.08(+0.18%)
Jan 16, 2015 40.42 41.20 40.35 41.17 1,350,744 +0.76(+1.88%)
Jan 15, 2015 40.31 40.57 40.10 40.41 1,214,704 +0.33(+0.81%)
Jan 14, 2015 39.53 40.18 39.48 40.08 1,205,336 +0.25(+0.63%)
Jan 13, 2015 39.99 40.34 39.55 39.83 1,263,982 +0.09(+0.23%)
Jan 12, 2015 39.87 40.12 39.60 39.74 973,610 -0.12(-0.29%)
Jan 09, 2015 40.00 40.13 39.68 39.86 1,985,376 -0.13(-0.33%)
Jan 08, 2015 39.45 40.11 39.35 39.99 1,665,602 +0.78(+1.98%)
Jan 07, 2015 39.00 39.23 38.70 39.22 1,085,264 +0.44(+1.12%)
Jan 06, 2015 39.25 39.35 38.72 38.78 1,400,354 -0.33(-0.83%)
Jan 05, 2015 39.35 39.59 39.03 39.10 1,110,956 -0.44(-1.11%)
Jan 02, 2015 39.46 39.60 39.22 39.54 1,077,592 +0.14(+0.36%)
Dec 31, 2014 39.79 39.40 39.40 39.40 1,880,800 -0.42(-1.04%)
Dec 30, 2014 39.99 40.23 39.81 39.82 736,880 -0.23(-0.57%)
Dec 29, 2014 40.03 40.31 40.01 40.05 623,348 -0.04(-0.10%)
Dec 26, 2014 40.28 40.37 40.06 40.09 498,398 +0.01(+0.02%)
Dec 24, 2014 40.10 40.08 40.08 40.08 899,600 -0.18(-0.46%)
Dec 23, 2014 40.01 40.37 39.70 40.26 1,697,988 +0.92(+2.35%)
Dec 22, 2014 39.19 39.53 39.08 39.34 955,672 +0.12(+0.29%)
Dec 19, 2014 39.19 39.44 39.09 39.22 2,121,454 +0.03(+0.09%)
Dec 18, 2014 38.83 39.21 38.58 39.19 1,107,422 +0.65(+1.69%)
Dec 17, 2014 37.97 38.63 37.69 38.54 1,626,984 +0.62(+1.65%)
Dec 16, 2014 37.72 38.39 37.42 37.92 1,587,890 -0.05(-0.13%)
Dec 15, 2014 38.13 38.47 37.76 37.97 1,199,776 -0.03(-0.09%)
Dec 12, 2014 38.22 38.65 37.98 38.00 1,195,594 -0.40(-1.04%)
Dec 11, 2014 38.30 38.70 38.20 38.40 1,228,006 +0.02(+0.04%)
Dec 10, 2014 38.74 38.83 38.38 38.38 923,424 -0.23(-0.58%)
Dec 09, 2014 38.46 38.69 38.22 38.61 1,037,352 -0.11(-0.28%)
Dec 08, 2014 38.54 38.94 38.33 38.72 1,489,060 +0.30(+0.78%)
Dec 05, 2014 38.15 38.45 38.01 38.42 1,126,182 +0.26(+0.68%)
Dec 04, 2014 37.89 38.17 37.74 38.16 1,527,202 +0.33(+0.86%)
Dec 03, 2014 37.92 37.98 37.60 37.83 1,003,694 -0.03(-0.09%)
Dec 02, 2014 38.00 38.16 37.74 37.87 1,097,180 -0.13(-0.34%)
Dec 01, 2014 38.12 38.42 37.95 38.00 1,161,500 -0.35(-0.93%)
Nov 28, 2014 37.53 38.40 37.53 38.35 816,092 +0.90(+2.39%)
Nov 26, 2014 37.35 37.46 37.46 37.46 939,200 +0.13(+0.36%)
Nov 25, 2014 37.31 37.35 37.12 37.33 1,151,492 +0.07(+0.19%)
Nov 24, 2014 37.50 37.50 37.13 37.26 1,036,972 -0.00(-0.01%)
Nov 21, 2014 37.57 37.62 37.23 37.26 948,416 -0.05(-0.13%)
Nov 20, 2014 37.42 37.47 37.21 37.31 968,988 -0.22(-0.57%)
Nov 19, 2014 37.31 37.53 36.96 37.53 1,168,976 +0.41(+1.10%)
Nov 18, 2014 36.95 37.17 36.80 37.12 1,124,772 +0.17(+0.46%)
Nov 17, 2014 36.76 36.98 36.68 36.95 890,656 +0.18(+0.49%)
Nov 14, 2014 37.15 37.15 36.71 36.76 691,892 -0.37(-0.98%)
Nov 13, 2014 37.25 37.40 37.12 37.13 808,924 -0.04(-0.11%)
Nov 12, 2014 37.04 37.17 36.89 37.17 864,516 +0.12(+0.34%)
Nov 11, 2014 36.84 37.20 36.70 37.04 908,580 +0.30(+0.83%)
Nov 10, 2014 36.75 36.94 36.55 36.74 1,080,720 +0.11(+0.29%)
Nov 07, 2014 36.51 36.70 36.26 36.63 1,100,976 +0.11(+0.31%)
Nov 06, 2014 36.62 36.81 36.50 36.52 1,452,090 -0.10(-0.27%)
Nov 05, 2014 36.97 36.97 36.46 36.62 1,527,858 -0.16(-0.42%)
Nov 04, 2014 36.12 36.81 35.97 36.78 1,523,890 +0.72(+2.00%)
Nov 03, 2014 36.19 36.65 35.85 36.05 2,258,706 -0.15(-0.41%)
Oct 31, 2014 36.47 36.47 36.11 36.21 1,682,274 +0.05(+0.12%)
Oct 30, 2014 36.08 36.37 35.92 36.16 1,208,334 -0.01(-0.03%)
Oct 29, 2014 36.14 36.19 35.88 36.17 1,233,024 +0.08(+0.24%)
Oct 28, 2014 36.06 36.13 35.86 36.08 1,379,932 +0.12(+0.35%)
Oct 27, 2014 35.60 35.61 35.61 35.96 1,263,598 +0.35(+0.98%)
Oct 24, 2014 35.35 35.65 35.12 35.61 872,262 +0.40(+1.12%)
Oct 23, 2014 35.56 35.56 35.10 35.22 1,421,908 -0.06(-0.17%)
Oct 22, 2014 35.47 35.65 35.27 35.28 1,345,440 -0.13(-0.37%)
Oct 21, 2014 34.99 35.48 34.78 35.40 1,239,890 +0.61(+1.75%)
Oct 20, 2014 34.17 34.81 34.04 34.79 1,258,466 +0.60(+1.77%)
Oct 17, 2014 34.29 34.38 33.86 34.19 1,381,972 +0.20(+0.59%)
Oct 16, 2014 33.75 33.95 33.56 33.99 2,139,190 +0.00(+0.00%)
Oct 15, 2014 33.91 34.21 33.52 33.99 1,921,664 -0.15(-0.44%)
Oct 14, 2014 34.15 34.29 33.89 34.14 1,213,260 +0.06(+0.19%)
Oct 13, 2014 34.55 34.55 34.04 34.08 1,204,760 -0.48(-1.39%)
Oct 10, 2014 34.56 34.92 34.49 34.55 1,092,668 -0.13(-0.37%)
Oct 09, 2014 34.99 35.22 34.64 34.69 1,437,984 -0.55(-1.56%)
Oct 08, 2014 34.81 35.24 34.69 35.24 1,131,154 +0.52(+1.50%)
Oct 07, 2014 34.49 34.97 34.49 34.72 1,529,090 +0.08(+0.23%)
Oct 06, 2014 34.50 34.85 34.48 34.63 1,434,022 -0.27(-0.76%)
Oct 03, 2014 34.76 35.01 34.71 34.90 3,390,520 +0.18(+0.50%)
Oct 02, 2014 34.92 35.17 34.68 34.72 1,946,446 -0.11(-0.32%)
Oct 01, 2014 35.05 35.09 34.76 34.83 2,134,820 -0.25(-0.70%)
Sep 30, 2014 35.27 35.34 35.08 35.08 1,180,120 -0.28(-0.79%)
Sep 29, 2014 34.96 35.44 34.85 35.36 1,145,482 +0.13(+0.37%)
Sep 26, 2014 35.01 35.25 34.92 35.23 797,540 +0.20(+0.59%)
Sep 25, 2014 35.26 35.28 34.92 35.03 1,244,392 -0.31(-0.88%)
Sep 24, 2014 34.94 35.38 34.90 35.33 1,218,642 +0.43(+1.23%)
Sep 23, 2014 35.15 35.27 34.90 34.90 1,233,938 -0.40(-1.12%)
Sep 22, 2014 35.10 35.37 35.10 35.30 1,416,546 +0.23(+0.67%)
Sep 19, 2014 35.10 35.17 34.90 35.06 2,250,276 +0.00(+0.01%)
Sep 18, 2014 35.16 35.17 35.03 35.06 826,706 -0.10(-0.30%)
Sep 17, 2014 34.95 35.28 34.87 35.17 1,202,618 +0.15(+0.41%)
Sep 16, 2014 34.67 35.14 34.58 35.02 1,354,668 +0.23(+0.66%)
Sep 15, 2014 34.75 34.80 34.63 34.79 646,486 +0.12(+0.36%)
Sep 12, 2014 34.88 34.90 34.53 34.67 988,658 -0.24(-0.69%)
Sep 11, 2014 34.85 34.96 34.74 34.90 963,380 -0.01(-0.01%)
Sep 10, 2014 34.58 34.99 34.43 34.91 1,579,046 +0.39(+1.13%)
Sep 09, 2014 34.42 34.60 34.40 34.52 1,169,456 +0.01(+0.01%)
Sep 08, 2014 34.49 34.65 34.33 34.51 1,675,778 -0.08(-0.25%)
Sep 05, 2014 34.52 34.62 34.36 34.60 870,050 -0.03(-0.07%)
Sep 04, 2014 34.26 34.63 34.26 34.62 1,534,510 +0.35(+1.02%)
Sep 03, 2014 34.37 34.42 34.22 34.28 989,614 -0.07(-0.22%)
Sep 02, 2014 34.24 34.51 34.15 34.35 1,732,966 +0.23(+0.67%)
Aug 29, 2014 34.03 34.12 34.12 34.12 1,514,400 +0.13(+0.38%)
Aug 28, 2014 34.00 34.03 33.82 33.99 866,124 -0.04(-0.13%)
Aug 27, 2014 34.10 34.15 33.98 34.03 1,089,830 +0.04(+0.13%)
Aug 26, 2014 34.07 34.08 33.87 33.99 1,211,202 -0.06(-0.19%)
Aug 25, 2014 34.01 34.14 33.88 34.05 1,105,660 +0.18(+0.53%)
Aug 22, 2014 34.08 34.09 33.87 33.88 1,494,016 -0.22(-0.66%)
Aug 21, 2014 34.08 34.22 33.99 34.10 1,185,714 +0.10(+0.29%)
Aug 20, 2014 33.94 34.10 33.83 34.00 717,964 +0.00(+0.00%)
Aug 19, 2014 33.84 34.04 33.84 34.00 737,730 +0.13(+0.38%)
Aug 18, 2014 33.74 33.96 33.69 33.87 766,866 +0.22(+0.67%)
Aug 15, 2014 33.83 33.92 33.49 33.65 708,210 -0.07(-0.21%)
Aug 14, 2014 33.54 33.72 33.53 33.72 759,486 +0.19(+0.57%)
Aug 13, 2014 33.63 33.72 33.36 33.53 961,842 +0.02(+0.06%)
Aug 12, 2014 33.53 33.66 33.42 33.51 1,672,120 -0.11(-0.34%)
Aug 11, 2014 33.31 33.66 33.24 33.62 1,514,994 +0.43(+1.31%)
Aug 08, 2014 32.92 33.16 32.83 33.19 1,599,488 +0.12(+0.36%)
Aug 07, 2014 33.28 33.35 33.00 33.06 1,068,006 -0.17(-0.51%)
Aug 06, 2014 32.81 33.26 32.81 33.24 1,147,490 +0.26(+0.79%)
Aug 05, 2014 32.74 33.07 32.65 32.97 2,214,318 +0.19(+0.58%)
Aug 04, 2014 32.82 32.97 32.41 32.78 2,255,256 -0.04(-0.12%)
Aug 01, 2014 32.00 33.20 31.92 32.83 5,315,808 +0.74(+2.29%)
Jul 31, 2014 32.58 32.67 32.05 32.09 2,350,072 -0.66(-2.02%)
Jul 30, 2014 33.19 33.24 32.65 32.75 1,922,780 -0.31(-0.94%)
Jul 29, 2014 33.10 33.33 33.03 33.06 1,688,248 -0.00(-0.02%)
Jul 28, 2014 33.09 33.24 32.88 33.06 917,184 -0.03(-0.08%)
Jul 25, 2014 33.28 33.38 33.01 33.09 921,706 -0.22(-0.66%)
Jul 24, 2014 33.33 33.53 33.17 33.31 1,535,924 -0.02(-0.06%)
Jul 23, 2014 33.45 33.51 33.28 33.33 2,219,414 -0.02(-0.07%)
Jul 22, 2014 33.81 33.81 33.31 33.35 1,791,904 -0.46(-1.36%)
Jul 21, 2014 33.79 33.95 33.67 33.81 1,735,022 -0.08(-0.22%)
Jul 18, 2014 33.74 33.95 33.58 33.89 2,449,600 +0.17(+0.52%)
Jul 17, 2014 33.90 34.08 33.71 33.72 1,901,378 -0.21(-0.62%)
Jul 16, 2014 34.22 34.24 33.87 33.92 2,205,504 -0.14(-0.40%)
Jul 15, 2014 33.94 34.08 33.88 34.06 2,157,298 +0.32(+0.93%)
Jul 14, 2014 34.02 34.12 33.67 33.74 2,390,506 -0.12(-0.34%)
Jul 11, 2014 34.05 34.14 33.84 33.86 1,250,712 -0.16(-0.47%)
Jul 10, 2014 33.83 34.12 33.74 34.02 1,301,676 -0.07(-0.21%)
Jul 09, 2014 33.90 34.16 33.83 34.09 1,356,628 +0.29(+0.84%)
Jul 08, 2014 33.95 33.99 33.66 33.80 2,717,822 -0.10(-0.31%)
Jul 07, 2014 33.62 34.12 33.54 33.91 3,752,758 -0.17(-0.48%)
Jul 03, 2014 34.58 34.08 34.08 34.08 6,503,200 -0.45(-1.32%)
Jul 02, 2014 34.95 35.24 34.47 34.53 2,225,730 -0.56(-1.60%)
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.