Church & Dwight Company (NY: CHD )

87.43 USD -1.05 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 47.24 48.10 46.88 47.09 3,530,887 +0.30(+0.64%)
Nov 29, 2017 46.91 47.12 46.33 46.79 3,081,616 +1.14(+2.50%)
Nov 28, 2017 45.26 45.69 45.19 45.65 2,519,329 +0.55(+1.22%)
Nov 27, 2017 44.74 45.26 44.72 45.10 1,490,915 +0.28(+0.62%)
Nov 24, 2017 44.93 44.93 44.60 44.82 900,604 +0.06(+0.13%)
Nov 22, 2017 45.04 45.20 44.53 44.76 1,523,022 -0.04(-0.09%)
Nov 21, 2017 44.75 45.19 44.64 44.80 1,257,260 +0.00(+0.00%)
Nov 20, 2017 44.78 44.95 44.40 1,486,253 +0.00(+0.00%)
Nov 17, 2017 44.87 45.21 44.44 44.75 1,871,320 -0.39(-0.86%)
Nov 16, 2017 44.60 45.32 44.48 45.14 2,138,114 +0.73(+1.64%)
Nov 15, 2017 45.64 45.71 44.38 44.41 1,850,639 -1.33(-2.91%)
Nov 14, 2017 45.25 45.96 45.25 45.74 3,565,352 +0.20(+0.44%)
Nov 13, 2017 44.79 45.56 44.75 45.54 2,189,677 +0.79(+1.77%)
Nov 10, 2017 44.00 44.97 43.96 44.75 3,618,838 +0.75(+1.70%)
Nov 09, 2017 44.38 44.80 43.99 44.00 2,565,865 -0.45(-1.01%)
Nov 08, 2017 44.00 44.74 44.00 44.45 2,412,120 +0.69(+1.58%)
Nov 07, 2017 43.45 43.88 43.42 43.76 3,160,632 +0.44(+1.02%)
Nov 06, 2017 43.83 43.88 43.21 43.32 2,897,615 -0.60(-1.37%)
Nov 03, 2017 45.43 45.50 43.50 43.92 2,914,329 -1.51(-3.32%)
Nov 02, 2017 46.07 46.10 44.00 45.43 5,230,949 -0.75(-1.62%)
Nov 01, 2017 45.39 46.47 45.28 46.18 4,003,726 +1.01(+2.24%)
Oct 31, 2017 44.81 45.43 44.74 45.17 3,555,349 +0.36(+0.80%)
Oct 30, 2017 45.22 45.25 44.75 44.81 2,194,691 -0.51(-1.13%)
Oct 27, 2017 45.36 45.56 45.08 45.32 1,712,016 -0.44(-0.96%)
Oct 26, 2017 45.81 46.14 45.67 45.76 1,453,519 +0.00(+0.00%)
Oct 25, 2017 45.69 45.99 44.92 45.76 1,530,852 +0.04(+0.09%)
Oct 24, 2017 46.20 46.38 45.68 45.72 1,546,593 -0.47(-1.02%)
Oct 23, 2017 46.22 46.45 45.99 46.19 1,737,935 +0.01(+0.02%)
Oct 20, 2017 47.21 47.22 45.78 46.18 2,418,025 -1.10(-2.33%)
Oct 19, 2017 47.22 47.28 46.93 47.28 1,273,307 -0.13(-0.27%)
Oct 18, 2017 47.72 47.88 47.27 47.41 1,401,223 -0.29(-0.61%)
Oct 17, 2017 47.66 47.75 47.38 47.70 1,119,225 -0.16(-0.33%)
Oct 16, 2017 47.94 47.95 47.63 47.86 1,231,804 -0.10(-0.21%)
Oct 13, 2017 47.73 48.26 47.62 47.96 1,220,863 +0.24(+0.50%)
Oct 12, 2017 47.34 47.73 47.30 47.72 1,159,528 +0.32(+0.68%)
Oct 11, 2017 47.48 48.13 47.22 47.40 1,190,668 +0.02(+0.04%)
Oct 10, 2017 47.02 47.40 46.42 47.38 1,675,400 +0.36(+0.77%)
Oct 09, 2017 47.45 47.54 46.86 47.02 1,799,173 -0.43(-0.91%)
Oct 06, 2017 47.84 48.03 47.38 47.45 1,289,952 -0.48(-1.00%)
Oct 05, 2017 47.99 48.25 47.73 47.93 1,926,272 +0.29(+0.61%)
Oct 04, 2017 47.33 47.67 47.24 47.64 3,754,080 +0.28(+0.59%)
Oct 03, 2017 47.93 48.06 47.32 47.36 1,383,621 -0.57(-1.19%)
Oct 02, 2017 48.46 48.63 47.89 47.93 957,933 -0.52(-1.07%)
Sep 29, 2017 48.21 48.50 48.12 48.45 1,184,842 +0.33(+0.69%)
Sep 28, 2017 47.97 48.29 47.82 48.12 1,553,369 +0.08(+0.17%)
Sep 27, 2017 48.65 48.74 47.68 48.04 1,162,267 -0.70(-1.44%)
Sep 26, 2017 48.50 48.88 48.32 48.74 955,428 +0.27(+0.56%)
Sep 25, 2017 48.71 48.84 48.41 48.47 1,112,329 -0.14(-0.29%)
Sep 22, 2017 48.45 48.86 48.27 48.61 1,310,084 +0.12(+0.25%)
Sep 21, 2017 49.58 49.67 48.41 48.49 1,445,799 -1.20(-2.41%)
Sep 20, 2017 50.54 50.63 49.58 49.69 1,482,524 -0.88(-1.74%)
Sep 19, 2017 50.69 50.99 50.45 50.57 1,211,621 -0.04(-0.08%)
Sep 18, 2017 50.43 50.63 50.21 50.61 2,019,191 +0.18(+0.36%)
Sep 15, 2017 49.56 50.47 49.56 50.43 2,644,107 +0.77(+1.55%)
Sep 14, 2017 49.20 49.67 49.13 49.66 1,225,685 +0.38(+0.77%)
Sep 13, 2017 49.41 49.49 49.11 49.28 1,193,425 -0.15(-0.30%)
Sep 12, 2017 49.72 49.93 49.40 49.43 1,337,562 -0.19(-0.38%)
Sep 11, 2017 49.19 49.76 49.08 49.62 1,495,796 +0.50(+1.02%)
Sep 08, 2017 49.32 49.32 48.73 49.12 1,183,869 -0.36(-0.73%)
Sep 07, 2017 49.90 50.01 49.31 49.48 1,071,947 -0.34(-0.68%)
Sep 06, 2017 50.43 50.44 49.46 49.82 1,049,362 -0.57(-1.13%)
Sep 05, 2017 49.94 50.45 49.94 50.39 1,649,216 +0.18(+0.36%)
Sep 01, 2017 50.23 50.46 50.08 50.21 1,178,356 +0.04(+0.08%)
Aug 31, 2017 49.63 50.21 49.57 50.17 1,338,395 +0.57(+1.15%)
Aug 30, 2017 49.39 49.74 49.23 49.60 955,642 +0.08(+0.16%)
Aug 29, 2017 49.73 49.90 49.45 49.52 869,592 -0.22(-0.44%)
Aug 28, 2017 49.78 49.92 49.49 49.74 1,239,227 +0.00(+0.00%)
Aug 25, 2017 49.78 50.06 49.74 49.74 865,942 +0.14(+0.28%)
Aug 24, 2017 50.00 50.27 49.52 49.60 962,780 -0.45(-0.90%)
Aug 23, 2017 50.25 50.37 49.91 50.05 761,863 -0.32(-0.64%)
Aug 22, 2017 50.46 50.67 50.28 50.37 922,695 -0.03(-0.06%)
Aug 21, 2017 50.15 50.58 49.89 50.40 1,355,978 +0.35(+0.70%)
Aug 18, 2017 49.81 50.12 49.75 50.05 1,130,327 +0.20(+0.40%)
Aug 17, 2017 50.24 50.46 49.84 49.85 881,060 -0.42(-0.84%)
Aug 16, 2017 49.79 50.41 49.79 50.27 1,141,289 +0.50(+1.00%)
Aug 15, 2017 49.94 50.12 49.75 49.77 1,094,399 -0.21(-0.42%)
Aug 14, 2017 49.71 50.03 49.65 49.98 1,438,139 +0.36(+0.73%)
Aug 11, 2017 49.45 49.97 49.42 49.62 1,276,440 +0.04(+0.08%)
Aug 10, 2017 49.68 49.92 49.53 49.58 1,828,912 -0.34(-0.68%)
Aug 09, 2017 49.61 50.02 49.61 49.92 1,378,916 +0.22(+0.44%)
Aug 08, 2017 50.26 50.26 49.66 49.70 1,744,975 -0.59(-1.17%)
Aug 07, 2017 50.39 50.55 50.16 50.29 2,642,688 -0.10(-0.20%)
Aug 04, 2017 51.70 51.70 50.29 50.39 2,350,062 -1.38(-2.67%)
Aug 03, 2017 50.97 52.07 50.80 51.77 2,581,192 -0.96(-1.82%)
Aug 02, 2017 52.89 52.89 52.22 52.73 2,008,076 -0.28(-0.53%)
Aug 01, 2017 53.44 53.45 52.91 53.01 1,233,120 -0.34(-0.64%)
Jul 31, 2017 53.38 53.58 53.28 53.35 1,047,343 +0.05(+0.09%)
Jul 28, 2017 53.80 53.80 53.05 53.30 1,051,559 -0.50(-0.93%)
Jul 27, 2017 53.64 54.00 53.46 53.80 1,285,601 +0.13(+0.24%)
Jul 26, 2017 53.49 53.76 53.31 53.67 933,595 +0.34(+0.64%)
Jul 25, 2017 53.01 53.33 52.79 53.33 895,327 +0.53(+1.00%)
Jul 24, 2017 53.20 53.20 52.65 52.80 1,388,955 -0.46(-0.86%)
Jul 21, 2017 52.68 53.28 52.54 53.26 1,312,040 +0.27(+0.51%)
Jul 20, 2017 53.02 53.35 52.92 52.99 1,619,982 +0.04(+0.08%)
Jul 19, 2017 53.69 53.69 52.91 52.95 1,189,902 -0.68(-1.27%)
Jul 18, 2017 53.36 53.71 53.22 53.63 1,227,636 +0.30(+0.56%)
Jul 17, 2017 52.52 53.34 52.08 53.33 2,017,949 +0.71(+1.35%)
Jul 14, 2017 52.21 52.65 52.17 52.62 1,066,789 +0.62(+1.19%)
Jul 13, 2017 51.91 52.05 51.65 52.00 865,111 +0.10(+0.19%)
Jul 12, 2017 52.31 52.49 51.84 51.90 1,787,479 -0.28(-0.54%)
Jul 11, 2017 52.32 52.39 52.00 52.18 1,345,705 -0.13(-0.25%)
Jul 10, 2017 52.05 52.50 52.04 52.31 1,233,099 +0.31(+0.60%)
Jul 07, 2017 52.17 52.54 51.97 52.00 1,163,188 +0.05(+0.10%)
Jul 06, 2017 51.78 52.05 51.54 51.95 1,272,091 +0.17(+0.33%)
Jul 05, 2017 52.07 52.16 51.71 51.78 1,479,429 -0.24(-0.46%)
Jul 03, 2017 51.95 52.26 51.85 52.02 397,971 +0.14(+0.27%)
Jun 30, 2017 51.80 52.08 51.80 51.88 1,229,116 +0.07(+0.14%)
Jun 29, 2017 52.42 52.46 51.62 51.81 1,141,787 -0.77(-1.46%)
Jun 28, 2017 52.96 53.07 52.56 52.58 1,076,493 -0.10(-0.19%)
Jun 27, 2017 52.98 53.25 52.68 52.68 1,300,686 -0.41(-0.77%)
Jun 26, 2017 53.20 53.24 52.98 53.09 821,747 +0.05(+0.09%)
Jun 23, 2017 52.89 53.29 52.89 53.04 1,339,908 +0.20(+0.38%)
Jun 22, 2017 52.99 53.07 52.74 52.84 1,643,395 -0.18(-0.34%)
Jun 21, 2017 53.55 53.71 53.00 53.02 1,257,214 -0.51(-0.95%)
Jun 20, 2017 53.84 54.18 53.51 53.53 1,454,723 -0.22(-0.41%)
Jun 19, 2017 53.27 53.79 52.92 53.75 1,056,239 +0.55(+1.03%)
Jun 16, 2017 53.38 53.65 52.71 53.20 3,879,836 -0.35(-0.65%)
Jun 15, 2017 52.98 53.76 52.94 53.55 1,212,499 +0.37(+0.70%)
Jun 14, 2017 53.03 53.30 52.94 53.18 1,467,085 +0.38(+0.72%)
Jun 13, 2017 52.78 52.91 52.50 52.80 850,002 -0.10(-0.19%)
Jun 12, 2017 52.91 53.39 52.73 52.90 1,399,986 -0.10(-0.19%)
Jun 09, 2017 52.76 53.04 52.59 53.00 1,233,974 +0.18(+0.34%)
Jun 08, 2017 53.28 52.52 52.82 1,374,875 -0.44(-0.83%)
Jun 07, 2017 52.71 53.37 52.53 53.26 1,403,233 +0.44(+0.83%)
Jun 06, 2017 52.59 53.12 52.33 52.82 1,724,195 +0.20(+0.38%)
Jun 05, 2017 52.43 52.74 52.20 52.62 1,340,166 +0.05(+0.10%)
Jun 02, 2017 52.27 52.58 51.95 52.57 1,925,374 +0.32(+0.61%)
Jun 01, 2017 51.80 52.25 51.43 52.25 1,560,577 +0.59(+1.14%)
May 31, 2017 51.64 51.98 51.50 51.66 3,269,367 +0.13(+0.25%)
May 30, 2017 51.14 51.60 51.06 51.53 1,583,220 +0.43(+0.84%)
May 26, 2017 51.20 51.29 50.97 51.10 771,005 -0.10(-0.20%)
May 25, 2017 50.85 51.43 50.77 51.20 1,152,664 +0.47(+0.93%)
May 24, 2017 50.48 50.85 50.42 50.73 1,046,987 +0.42(+0.83%)
May 23, 2017 50.08 50.62 49.88 50.31 1,434,622 +0.29(+0.58%)
May 22, 2017 49.68 50.06 49.60 50.02 1,168,221 +0.28(+0.56%)
May 19, 2017 49.68 49.93 49.41 49.74 3,992,152 +0.06(+0.12%)
May 18, 2017 49.66 49.90 49.29 49.68 1,283,344 -0.03(-0.06%)
May 17, 2017 49.48 50.08 49.26 49.71 1,603,702 +0.23(+0.46%)
May 16, 2017 49.75 50.07 49.42 49.48 1,411,893 -0.77(-1.53%)
May 15, 2017 50.05 50.36 50.05 50.25 1,170,647 +0.05(+0.10%)
May 12, 2017 50.39 50.57 50.04 50.20 1,210,465 -0.47(-0.93%)
May 11, 2017 50.74 50.85 50.49 50.67 1,313,354 -0.20(-0.39%)
May 10, 2017 50.27 50.91 50.27 50.87 1,342,855 +0.58(+1.15%)
May 09, 2017 50.67 50.70 50.08 50.29 1,043,402 -0.33(-0.65%)
May 08, 2017 50.80 50.84 50.40 50.62 1,468,040 -0.16(-0.32%)
May 05, 2017 50.85 51.01 50.50 50.78 1,799,683 -0.07(-0.14%)
May 04, 2017 50.11 51.27 50.03 50.85 3,420,722 +2.10(+4.31%)
May 03, 2017 48.88 48.88 48.42 48.75 1,708,799 -0.08(-0.16%)
May 02, 2017 49.37 49.54 48.77 48.83 1,391,271 -0.49(-0.99%)
May 01, 2017 49.64 49.77 49.32 49.32 1,117,772 -0.21(-0.42%)
Apr 28, 2017 49.63 49.65 49.34 49.53 1,889,936 -0.25(-0.50%)
Apr 27, 2017 49.83 50.04 49.61 49.78 1,546,792 -0.01(-0.02%)
Apr 26, 2017 50.20 50.24 49.76 49.79 1,571,654 -0.51(-1.01%)
Apr 25, 2017 50.62 50.65 50.29 50.30 1,606,275 -0.09(-0.18%)
Apr 24, 2017 50.39 50.57 50.05 50.39 2,053,408 +0.14(+0.28%)
Apr 21, 2017 50.19 50.55 50.14 50.25 1,336,547 -0.02(-0.04%)
Apr 20, 2017 50.61 50.71 50.23 50.27 1,636,665 -0.38(-0.75%)
Apr 19, 2017 50.74 50.79 50.50 50.65 1,117,911 -0.05(-0.10%)
Apr 18, 2017 50.32 50.92 50.32 50.70 1,286,791 +0.36(+0.72%)
Apr 17, 2017 49.92 50.34 49.85 50.34 1,069,431 +0.54(+1.08%)
Apr 13, 2017 49.85 50.01 49.64 49.80 1,091,021 -0.22(-0.44%)
Apr 12, 2017 49.87 50.15 49.81 50.02 1,789,483 +0.01(+0.02%)
Apr 11, 2017 49.82 50.10 49.75 50.01 845,403 +0.13(+0.26%)
Apr 10, 2017 49.56 50.04 49.41 49.88 907,398 +0.33(+0.67%)
Apr 07, 2017 49.68 49.90 49.48 49.55 1,529,743 -0.21(-0.42%)
Apr 06, 2017 49.57 49.86 49.51 49.76 1,649,531 +0.19(+0.38%)
Apr 05, 2017 49.75 49.99 49.50 49.57 2,178,824 -0.18(-0.36%)
Apr 04, 2017 49.94 50.05 49.47 49.75 1,656,014 -0.14(-0.28%)
Apr 03, 2017 49.90 50.23 49.77 49.89 1,234,241 +0.02(+0.04%)
Mar 31, 2017 50.03 50.22 49.79 49.87 1,356,651 -0.16(-0.32%)
Mar 30, 2017 50.01 50.22 49.93 50.03 848,281 -0.01(-0.02%)
Mar 29, 2017 50.19 50.32 50.00 50.04 1,647,161 -0.22(-0.44%)
Mar 28, 2017 50.20 50.52 50.04 50.26 1,199,245 -0.02(-0.04%)
Mar 27, 2017 50.16 50.66 50.04 50.28 1,442,069 +0.06(+0.12%)
Mar 24, 2017 50.36 50.49 50.01 50.22 1,335,614 -0.12(-0.24%)
Mar 23, 2017 50.18 50.72 50.18 50.34 1,687,966 +0.06(+0.12%)
Mar 22, 2017 50.57 50.62 50.24 50.28 1,735,875 -0.06(-0.12%)
Mar 21, 2017 50.23 50.63 50.09 50.34 1,463,292 +0.15(+0.30%)
Mar 20, 2017 50.10 50.39 50.07 50.19 1,095,550 +0.09(+0.18%)
Mar 17, 2017 50.17 50.49 49.96 50.10 3,435,661 -0.01(-0.02%)
Mar 16, 2017 50.14 50.19 49.91 50.11 1,006,682 -0.07(-0.14%)
Mar 15, 2017 49.75 50.33 49.75 50.18 1,159,334 +0.43(+0.86%)
Mar 14, 2017 49.83 49.88 49.49 49.75 1,366,751 -0.10(-0.20%)
Mar 13, 2017 49.97 50.12 49.82 49.85 1,646,006 -0.18(-0.36%)
Mar 10, 2017 49.86 50.09 49.70 50.03 1,056,517 +0.40(+0.81%)
Mar 09, 2017 49.71 49.90 49.41 49.63 1,412,728 +0.12(+0.24%)
Mar 08, 2017 49.38 49.74 49.33 49.51 1,158,367 -0.04(-0.08%)
Mar 07, 2017 49.64 49.83 49.48 49.55 1,758,387 -0.12(-0.24%)
Mar 06, 2017 49.53 49.97 49.48 49.67 1,897,730 -0.18(-0.36%)
Mar 03, 2017 50.06 50.10 49.68 49.85 1,265,636 -0.34(-0.68%)
Mar 02, 2017 50.00 50.34 50.00 50.19 1,927,771 -0.04(-0.08%)
Mar 01, 2017 49.80 50.41 49.62 50.23 2,489,794 +0.39(+0.78%)
Feb 28, 2017 49.59 50.07 49.59 49.84 2,355,154 +0.28(+0.56%)
Feb 27, 2017 49.38 49.85 49.32 49.56 2,313,439 +0.03(+0.06%)
Feb 24, 2017 49.51 49.64 48.87 49.53 2,064,087 -0.09(-0.18%)
Feb 23, 2017 49.91 50.09 49.55 49.62 1,530,918 -0.07(-0.14%)
Feb 22, 2017 49.58 49.75 49.17 49.69 2,708,011 +0.08(+0.16%)
Feb 21, 2017 49.65 49.92 49.51 49.61 2,715,978 -0.09(-0.18%)
Feb 17, 2017 49.70 49.70 49.70 0 +0.77(+1.57%)
Feb 16, 2017 48.65 48.96 48.27 48.93 1,557,961 +0.14(+0.29%)
Feb 15, 2017 48.65 49.21 48.46 48.79 3,144,394 +0.26(+0.54%)
Feb 14, 2017 48.17 48.57 48.04 48.53 1,572,575 +0.11(+0.23%)
Feb 13, 2017 48.35 48.65 48.19 48.42 1,516,414 +0.18(+0.37%)
Feb 10, 2017 48.04 48.41 47.99 48.24 1,826,656 +0.17(+0.35%)
Feb 09, 2017 47.83 48.34 47.72 48.07 2,012,392 +0.24(+0.50%)
Feb 08, 2017 47.50 48.05 47.29 47.83 3,117,917 +0.56(+1.18%)
Feb 07, 2017 46.77 47.56 46.38 47.27 4,338,699 +1.82(+4.00%)
Feb 06, 2017 45.73 45.92 45.36 45.45 2,663,208 -0.36(-0.79%)
Feb 03, 2017 45.88 46.12 45.68 45.81 1,372,004 +0.28(+0.61%)
Feb 02, 2017 45.37 45.74 45.06 45.53 1,674,111 +0.28(+0.62%)
Feb 01, 2017 45.06 45.52 44.96 45.25 2,070,875 +0.03(+0.07%)
Jan 31, 2017 45.38 45.57 45.11 45.22 5,847,314 -0.09(-0.20%)
Jan 30, 2017 45.15 45.50 45.11 45.31 1,872,828 -0.03(-0.07%)
Jan 27, 2017 45.74 45.77 44.97 45.34 2,792,264 -0.76(-1.65%)
Jan 26, 2017 46.16 46.26 45.90 46.10 1,788,806 -0.13(-0.28%)
Jan 25, 2017 46.15 46.65 46.01 46.23 3,114,452 +0.14(+0.30%)
Jan 24, 2017 45.49 46.15 45.31 46.09 1,859,047 +0.56(+1.23%)
Jan 23, 2017 45.37 45.56 45.01 45.53 2,725,609 -0.02(-0.04%)
Jan 20, 2017 45.00 45.60 44.99 45.55 3,588,442 +0.62(+1.38%)
Jan 19, 2017 44.59 44.98 44.45 44.93 2,514,363 +0.19(+0.42%)
Jan 18, 2017 44.33 44.87 44.25 44.74 2,303,143 +0.22(+0.49%)
Jan 17, 2017 43.83 44.75 43.79 44.52 1,557,499 +0.74(+1.69%)
Jan 13, 2017 43.78 43.78 43.78 0 +0.31(+0.71%)
Jan 12, 2017 43.58 43.70 43.26 43.47 1,927,976 -0.09(-0.21%)
Jan 11, 2017 43.55 43.81 43.38 43.56 1,939,009 -0.02(-0.05%)
Jan 10, 2017 44.33 44.42 43.39 43.58 1,854,886 -0.72(-1.63%)
Jan 09, 2017 44.65 44.73 43.89 44.30 1,441,048 -0.57(-1.27%)
Jan 06, 2017 44.87 44.97 44.45 44.87 1,191,986 -0.02(-0.04%)
Jan 05, 2017 44.71 44.91 44.48 44.89 1,358,342 +0.19(+0.43%)
Jan 04, 2017 44.52 44.97 44.41 44.70 1,787,315 +0.36(+0.81%)
Jan 03, 2017 44.25 44.53 43.85 44.34 3,126,646 +0.15(+0.34%)
Dec 30, 2016 44.19 44.19 44.19 0 -0.63(-1.41%)
Dec 29, 2016 44.31 44.85 44.18 44.82 1,050,230 +0.67(+1.52%)
Dec 28, 2016 45.04 45.12 44.13 44.15 1,389,188 -0.88(-1.95%)
Dec 27, 2016 44.50 45.10 44.50 45.03 1,085,519 +0.31(+0.69%)
Dec 23, 2016 44.72 44.72 44.72 0 +0.21(+0.47%)
Dec 22, 2016 44.40 44.54 44.13 44.51 1,405,954 -0.06(-0.13%)
Dec 21, 2016 44.69 45.01 44.39 44.57 1,082,517 -0.17(-0.38%)
Dec 20, 2016 44.69 44.92 44.44 44.74 1,051,986 +0.11(+0.25%)
Dec 19, 2016 44.97 45.12 44.51 44.63 1,262,233 -0.33(-0.73%)
Dec 16, 2016 44.80 45.11 44.65 44.96 2,321,545 +0.11(+0.25%)
Dec 15, 2016 44.68 44.88 44.24 44.85 1,443,280 +0.10(+0.22%)
Dec 14, 2016 44.41 45.45 44.38 44.75 2,709,885 +0.42(+0.95%)
Dec 13, 2016 44.45 44.72 44.30 44.33 2,143,078 -0.14(-0.31%)
Dec 12, 2016 44.24 44.72 44.15 44.47 1,380,720 +0.15(+0.34%)
Dec 09, 2016 43.79 44.42 43.79 44.32 1,391,957 +0.53(+1.21%)
Dec 08, 2016 44.59 44.80 43.67 43.79 1,730,780 -1.09(-2.43%)
Dec 07, 2016 44.62 45.03 44.39 44.88 2,208,697 +0.13(+0.29%)
Dec 06, 2016 44.41 44.77 43.94 44.75 2,462,912 +0.59(+1.34%)
Dec 05, 2016 43.61 44.17 43.54 44.16 2,341,442 +0.75(+1.73%)
Dec 02, 2016 42.96 43.58 42.90 43.41 1,999,003 +0.64(+1.50%)
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.