Church & Dwight Company (NY: CHD )

84.68 USD +0.88 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2016 43.72 43.80 42.55 42.77 2,490,906 -1.02(-2.33%)
Nov 30, 2016 44.63 44.69 43.77 43.79 1,729,145 -1.05(-2.34%)
Nov 29, 2016 44.72 45.04 44.61 44.84 1,177,757 -0.02(-0.04%)
Nov 28, 2016 45.02 45.03 44.64 44.86 1,069,288 -0.20(-0.44%)
Nov 25, 2016 44.71 45.12 44.51 45.06 438,049 +0.40(+0.90%)
Nov 23, 2016 44.66 44.66 44.66 0 -0.20(-0.45%)
Nov 22, 2016 45.02 45.30 44.79 44.86 1,629,633 +0.04(+0.09%)
Nov 21, 2016 44.79 44.97 44.52 44.82 1,216,395 +0.03(+0.07%)
Nov 18, 2016 44.33 44.97 44.29 44.79 1,977,891 +0.36(+0.81%)
Nov 17, 2016 44.51 44.74 44.34 44.43 1,865,683 -0.18(-0.40%)
Nov 16, 2016 44.65 45.59 44.34 44.61 2,756,428 +0.04(+0.09%)
Nov 15, 2016 44.11 44.81 44.02 44.57 3,334,034 +0.65(+1.48%)
Nov 14, 2016 43.38 44.23 43.20 43.92 3,116,286 +0.21(+0.48%)
Nov 11, 2016 42.99 43.81 42.90 43.71 2,214,232 +0.32(+0.74%)
Nov 10, 2016 45.41 45.44 43.20 43.39 4,994,101 -2.15(-4.72%)
Nov 09, 2016 45.02 45.74 44.38 45.54 2,733,624 -0.30(-0.65%)
Nov 08, 2016 44.39 46.00 44.39 45.84 3,318,052 +1.41(+3.17%)
Nov 07, 2016 44.00 44.47 44.00 44.43 1,864,213 +0.65(+1.48%)
Nov 04, 2016 44.17 44.84 43.75 43.78 3,563,152 -0.34(-0.77%)
Nov 03, 2016 45.00 45.62 43.35 44.12 6,583,384 -3.13(-6.62%)
Nov 02, 2016 47.47 47.62 47.05 47.25 1,781,593 -0.34(-0.71%)
Nov 01, 2016 48.16 48.33 47.37 47.59 2,027,716 -0.67(-1.39%)
Oct 31, 2016 48.25 48.41 47.99 48.26 1,168,497 +0.02(+0.04%)
Oct 28, 2016 47.82 48.31 47.74 48.24 1,105,281 +0.51(+1.07%)
Oct 27, 2016 47.88 48.04 47.34 47.73 1,283,692 -0.10(-0.21%)
Oct 26, 2016 48.01 48.11 47.70 47.83 761,931 -0.28(-0.58%)
Oct 25, 2016 47.50 48.35 47.47 48.11 1,855,642 +0.78(+1.65%)
Oct 24, 2016 47.50 47.64 47.19 47.33 1,219,753 -0.18(-0.38%)
Oct 21, 2016 47.44 47.62 47.12 47.51 1,015,143 +0.02(+0.04%)
Oct 20, 2016 47.71 47.78 47.32 47.49 1,341,013 -0.25(-0.52%)
Oct 19, 2016 48.17 48.17 47.69 47.74 1,276,825 -0.46(-0.95%)
Oct 18, 2016 48.45 48.70 48.18 48.20 1,595,292 -0.08(-0.17%)
Oct 17, 2016 47.97 48.31 47.79 48.28 1,760,055 +0.36(+0.75%)
Oct 14, 2016 47.78 48.12 47.64 47.92 1,135,335 +0.14(+0.29%)
Oct 13, 2016 47.59 48.18 47.49 47.78 2,085,067 -0.06(-0.13%)
Oct 12, 2016 46.93 48.13 46.93 47.84 2,438,685 +0.87(+1.85%)
Oct 11, 2016 46.98 47.01 46.64 46.97 1,725,381 -0.04(-0.09%)
Oct 10, 2016 47.12 47.42 46.76 47.01 1,492,762 +0.09(+0.19%)
Oct 07, 2016 46.90 47.27 46.57 46.92 2,333,281 +0.51(+1.10%)
Oct 06, 2016 46.19 46.69 46.11 46.41 1,523,725 +0.15(+0.32%)
Oct 05, 2016 46.25 46.43 46.03 46.26 4,889,853 +0.02(+0.04%)
Oct 04, 2016 47.21 47.21 46.08 46.24 2,053,396 -0.76(-1.62%)
Oct 03, 2016 47.70 47.86 46.93 47.00 1,380,733 -0.92(-1.92%)
Sep 30, 2016 47.72 48.15 47.67 47.92 1,455,379 +0.36(+0.76%)
Sep 29, 2016 48.11 48.19 47.51 47.56 1,076,868 -0.77(-1.59%)
Sep 28, 2016 47.82 48.36 47.82 48.33 1,050,352 +0.38(+0.79%)
Sep 27, 2016 48.08 48.20 47.81 47.95 1,272,647 -0.04(-0.08%)
Sep 26, 2016 48.11 48.17 47.65 47.99 1,197,391 -0.15(-0.31%)
Sep 23, 2016 48.62 48.78 48.03 48.14 1,245,584 -0.66(-1.35%)
Sep 22, 2016 47.90 48.85 47.85 48.80 2,054,258 +0.95(+1.99%)
Sep 21, 2016 47.41 47.87 47.32 47.85 1,940,171 +0.43(+0.91%)
Sep 20, 2016 47.04 47.62 47.02 47.42 1,616,850 +0.48(+1.02%)
Sep 19, 2016 46.75 47.13 46.67 46.94 1,062,561 +0.14(+0.30%)
Sep 16, 2016 47.00 47.00 46.63 46.80 1,315,530 -0.31(-0.66%)
Sep 15, 2016 46.91 47.22 46.74 47.11 782,595 +0.30(+0.64%)
Sep 14, 2016 47.15 47.28 46.68 46.81 795,980 -0.15(-0.32%)
Sep 13, 2016 47.36 47.46 46.95 46.96 1,349,673 -0.58(-1.22%)
Sep 12, 2016 47.39 47.87 47.07 47.54 1,849,956 +0.15(+0.32%)
Sep 09, 2016 48.40 48.40 47.38 47.39 1,607,586 -1.11(-2.29%)
Sep 08, 2016 49.02 49.03 48.17 48.50 1,561,833 -0.63(-1.28%)
Sep 07, 2016 50.23 50.38 49.03 49.13 1,296,674 -1.18(-2.35%)
Sep 06, 2016 50.13 50.44 49.94 50.31 1,140,311 +0.34(+0.68%)
Sep 02, 2016 50.00 49.97 49.97 49.97 1,009,100 +0.10(+0.19%)
Sep 01, 2016 49.82 49.99 49.51 49.88 2,679,600 +0.17(+0.33%)
Aug 31, 2016 49.60 49.89 49.53 49.71 1,181,732 -0.01(-0.01%)
Aug 30, 2016 50.00 50.00 49.62 49.72 555,370 -0.28(-0.57%)
Aug 29, 2016 49.68 50.01 49.67 50.00 809,752 +0.45(+0.91%)
Aug 26, 2016 49.89 50.20 49.33 49.55 805,898 -0.30(-0.59%)
Aug 25, 2016 49.58 50.00 49.46 49.85 989,068 +0.27(+0.54%)
Aug 24, 2016 49.78 49.85 49.19 49.58 1,158,136 -0.28(-0.56%)
Aug 23, 2016 49.97 50.09 49.85 49.85 862,976 -0.06(-0.13%)
Aug 22, 2016 49.67 49.94 49.58 49.92 1,212,850 +0.21(+0.43%)
Aug 19, 2016 49.79 49.94 49.43 49.71 1,244,596 -0.26(-0.52%)
Aug 18, 2016 49.65 50.00 49.45 49.97 1,129,186 +0.35(+0.71%)
Aug 17, 2016 49.65 49.76 49.22 49.62 1,633,898 -0.03(-0.06%)
Aug 16, 2016 49.83 50.07 49.62 49.65 1,626,834 -0.37(-0.74%)
Aug 15, 2016 50.25 50.42 50.00 50.01 829,794 -0.23(-0.45%)
Aug 12, 2016 50.24 50.31 50.04 50.24 874,260 +0.08(+0.16%)
Aug 11, 2016 50.82 51.04 50.01 50.16 1,197,556 -0.55(-1.07%)
Aug 10, 2016 50.38 50.80 50.28 50.71 953,198 +0.23(+0.46%)
Aug 09, 2016 50.05 50.61 49.82 50.47 1,235,704 +0.44(+0.88%)
Aug 08, 2016 50.22 50.26 49.79 50.03 1,590,888 -0.22(-0.45%)
Aug 05, 2016 50.63 50.86 50.01 50.26 1,569,254 -0.33(-0.65%)
Aug 04, 2016 49.21 50.78 48.85 50.59 1,871,052 +1.78(+3.65%)
Aug 03, 2016 49.22 49.22 48.51 48.81 1,352,856 -0.27(-0.56%)
Aug 02, 2016 49.50 49.69 49.01 49.08 1,129,634 -0.51(-1.04%)
Aug 01, 2016 49.17 49.72 49.00 49.60 1,239,936 +0.48(+0.98%)
Jul 29, 2016 49.19 49.47 48.94 49.12 1,880,024 -0.14(-0.27%)
Jul 28, 2016 48.90 49.35 48.76 49.26 900,214 +0.38(+0.78%)
Jul 27, 2016 49.40 49.40 48.53 48.88 1,363,338 -0.54(-1.10%)
Jul 26, 2016 50.24 50.39 49.40 49.42 982,860 -0.76(-1.51%)
Jul 25, 2016 50.12 50.18 49.88 50.18 686,794 +0.03(+0.07%)
Jul 22, 2016 49.78 50.17 49.42 50.15 825,330 +0.44(+0.90%)
Jul 21, 2016 49.81 49.86 49.42 49.70 889,276 -0.11(-0.22%)
Jul 20, 2016 50.35 50.49 49.76 49.81 1,002,840 -0.55(-1.09%)
Jul 19, 2016 49.97 50.36 49.83 50.36 947,042 +0.44(+0.88%)
Jul 18, 2016 50.29 50.36 49.72 49.92 1,191,000 -0.23(-0.45%)
Jul 15, 2016 50.12 50.38 50.02 50.15 885,938 +0.17(+0.33%)
Jul 14, 2016 50.26 50.53 49.87 49.98 884,146 -0.01(-0.02%)
Jul 13, 2016 49.92 50.28 49.67 49.99 1,149,656 +0.21(+0.41%)
Jul 12, 2016 50.79 50.97 49.73 49.78 1,387,078 -1.06(-2.08%)
Jul 11, 2016 50.76 50.89 50.18 50.85 1,323,496 +0.19(+0.38%)
Jul 08, 2016 50.58 50.71 50.16 50.65 1,943,658 +0.32(+0.64%)
Jul 07, 2016 50.72 50.82 50.22 50.33 1,502,012 -0.32(-0.64%)
Jul 06, 2016 51.65 51.70 50.54 50.65 2,176,444 -1.01(-1.96%)
Jul 05, 2016 51.21 52.27 51.21 51.67 1,621,756 +0.51(+1.01%)
Jul 01, 2016 51.45 51.15 51.15 51.15 1,872,400 -0.29(-0.56%)
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%)
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.