Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Church & Dwight Company (NY: CHD )

106.39 -0.29 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2006 7.691 7.813 7.671 7.813 1,064,426 +0.12(+1.61%)
Aug 30, 2006 7.709 7.746 7.660 7.689 870,760 -0.01(-0.18%)
Aug 29, 2006 7.650 7.707 7.610 7.703 737,213 +0.07(+0.90%)
Aug 28, 2006 7.600 7.650 7.600 7.634 593,319 +0.02(+0.32%)
Aug 25, 2006 7.591 7.636 7.579 7.610 1,230,496 -0.00(-0.03%)
Aug 24, 2006 7.585 7.616 7.559 7.612 1,668,587 +0.05(+0.64%)
Aug 23, 2006 7.626 7.669 7.539 7.563 1,381,290 -0.05(-0.61%)
Aug 22, 2006 7.585 7.612 7.561 7.610 1,124,054 +0.03(+0.46%)
Aug 21, 2006 7.598 7.602 7.563 7.575 1,396,074 -0.02(-0.24%)
Aug 18, 2006 7.620 7.652 7.565 7.593 1,531,591 -0.04(-0.51%)
Aug 17, 2006 7.650 7.662 7.622 7.632 742,141 -0.05(-0.61%)
Aug 16, 2006 7.752 7.760 7.669 7.679 947,635 -0.07(-0.86%)
Aug 15, 2006 7.648 7.754 7.642 7.746 1,050,628 +0.15(+1.95%)
Aug 14, 2006 7.610 7.638 7.585 7.598 758,896 +0.01(+0.19%)
Aug 11, 2006 7.660 7.671 7.529 7.583 786,985 -0.08(-1.01%)
Aug 10, 2006 7.618 7.685 7.600 7.660 1,066,397 +0.01(+0.11%)
Aug 09, 2006 7.569 7.717 7.569 7.652 2,637,412 +0.11(+1.51%)
Aug 08, 2006 7.646 7.648 7.506 7.539 2,982,858 -0.11(-1.46%)
Aug 07, 2006 7.549 7.650 7.533 7.650 860,904 +0.08(+1.05%)
Aug 04, 2006 7.610 7.616 7.537 7.571 1,160,520 -0.01(-0.11%)
Aug 03, 2006 7.453 7.579 7.453 7.579 1,072,804 +0.12(+1.55%)
Aug 02, 2006 7.411 7.478 7.411 7.464 1,201,915 +0.08(+1.04%)
Aug 01, 2006 7.395 7.403 7.352 7.387 823,452 -0.02(-0.27%)
Jul 31, 2006 7.409 7.409 7.342 7.407 1,345,809 -0.02(-0.25%)
Jul 28, 2006 7.366 7.449 7.366 7.425 825,916 +0.07(+0.94%)
Jul 27, 2006 7.413 7.494 7.342 7.356 786,000 -0.05(-0.71%)
Jul 26, 2006 7.427 7.427 7.346 7.409 848,584 -0.02(-0.22%)
Jul 25, 2006 7.411 7.453 7.360 7.425 866,324 +0.00(+0.00%)
Jul 24, 2006 7.326 7.429 7.326 7.425 1,213,741 +0.10(+1.30%)
Jul 21, 2006 7.326 7.346 7.311 7.330 1,016,133 -0.00(-0.06%)
Jul 20, 2006 7.378 7.382 7.224 7.334 1,203,393 -0.05(-0.69%)
Jul 19, 2006 7.244 7.393 7.244 7.384 1,345,316 +0.14(+1.90%)
Jul 18, 2006 7.224 7.249 7.165 7.246 1,840,078 +0.04(+0.53%)
Jul 17, 2006 7.155 7.236 7.149 7.208 2,016,496 +0.04(+0.51%)
Jul 14, 2006 7.249 7.249 7.133 7.171 1,812,974 -0.07(-1.01%)
Jul 13, 2006 7.285 7.285 7.192 7.244 2,222,976 -0.04(-0.56%)
Jul 12, 2006 7.305 7.334 7.251 7.285 3,301,693 -0.07(-0.99%)
Jul 11, 2006 7.336 7.364 7.303 7.358 1,420,713 -0.01(-0.08%)
Jul 10, 2006 7.358 7.449 7.344 7.364 785,507 +0.00(+0.00%)
Jul 07, 2006 7.315 7.417 7.309 7.364 1,519,764 +0.04(+0.55%)
Jul 06, 2006 7.255 7.350 7.255 7.324 650,482 +0.05(+0.67%)
Jul 05, 2006 7.391 7.421 7.271 7.275 969,810 -0.11(-1.46%)
Jul 03, 2006 7.387 7.391 7.328 7.382 215,842 -0.01(-0.11%)
Jun 30, 2006 7.315 7.423 7.307 7.391 2,368,841 +0.06(+0.83%)
Jun 29, 2006 7.244 7.330 7.238 7.330 848,091 +0.11(+1.57%)
Jun 28, 2006 7.214 7.228 7.184 7.216 1,422,684 +0.01(+0.17%)
Jun 27, 2006 7.218 7.236 7.186 7.204 1,693,719 -0.01(-0.20%)
Jun 26, 2006 7.175 7.220 7.157 7.218 763,824 +0.04(+0.54%)
Jun 23, 2006 7.133 7.226 7.102 7.180 851,048 +0.03(+0.37%)
Jun 22, 2006 7.117 7.171 7.104 7.153 1,263,020 -0.03(-0.37%)
Jun 21, 2006 7.129 7.216 7.113 7.180 1,124,054 +0.07(+1.00%)
Jun 20, 2006 7.141 7.159 7.096 7.109 1,197,479 -0.01(-0.14%)
Jun 19, 2006 7.090 7.163 7.048 7.119 1,689,777 +0.02(+0.34%)
Jun 16, 2006 7.178 7.210 7.082 7.094 2,163,841 -0.05(-0.74%)
Jun 15, 2006 7.151 7.163 7.052 7.147 1,357,636 +0.01(+0.14%)
Jun 14, 2006 7.226 7.253 7.058 7.137 1,286,182 -0.09(-1.24%)
Jun 13, 2006 7.212 7.301 7.175 7.226 2,218,048 -0.00(-0.06%)
Jun 12, 2006 7.291 7.301 7.218 7.230 1,035,351 -0.06(-0.86%)
Jun 09, 2006 7.338 7.350 7.293 7.293 655,410 -0.03(-0.42%)
Jun 08, 2006 7.305 7.360 7.249 7.324 1,303,429 +0.02(+0.22%)
Jun 07, 2006 7.244 7.380 7.238 7.307 1,303,922 +0.08(+1.09%)
Jun 06, 2006 7.228 7.263 7.202 7.228 584,941 -0.00(-0.06%)
Jun 05, 2006 7.295 7.336 7.184 7.232 1,013,669 -0.07(-1.00%)
Jun 02, 2006 7.356 7.380 7.244 7.305 1,370,449 -0.04(-0.61%)
Jun 01, 2006 7.336 7.403 7.315 7.350 1,800,162 +0.01(+0.19%)
May 31, 2006 7.350 7.413 7.273 7.336 1,399,523 +0.00(+0.00%)
May 30, 2006 7.439 7.445 7.336 7.336 376,491 -0.10(-1.39%)
May 26, 2006 7.437 7.478 7.380 7.439 767,274 +0.03(+0.38%)
May 25, 2006 7.447 7.462 7.384 7.411 1,051,614 +0.01(+0.11%)
May 24, 2006 7.397 7.411 7.346 7.403 2,547,231 +0.01(+0.08%)
May 23, 2006 7.366 7.480 7.344 7.397 2,558,073 +0.07(+0.91%)
May 22, 2006 7.350 7.443 7.320 7.330 1,798,190 -0.06(-0.85%)
May 19, 2006 7.453 7.474 7.356 7.393 2,299,851 -0.04(-0.55%)
May 18, 2006 7.484 7.524 7.431 7.433 1,643,454 -0.06(-0.79%)
May 17, 2006 7.545 7.591 7.486 7.492 1,785,378 -0.08(-1.07%)
May 16, 2006 7.529 7.636 7.498 7.573 2,441,774 +0.10(+1.28%)
May 15, 2006 7.437 7.508 7.407 7.478 1,165,941 +0.01(+0.16%)
May 12, 2006 7.567 7.596 7.464 7.466 1,667,108 -0.14(-1.89%)
May 11, 2006 7.624 7.679 7.596 7.610 1,214,234 -0.04(-0.50%)
May 10, 2006 7.654 7.754 7.636 7.648 1,612,901 -0.04(-0.55%)
May 09, 2006 7.691 7.821 7.630 7.691 3,804,832 +0.13(+1.72%)
May 08, 2006 7.484 7.589 7.453 7.561 1,370,449 +0.08(+1.03%)
May 05, 2006 7.356 7.494 7.334 7.484 990,015 +0.14(+1.96%)
May 04, 2006 7.336 7.419 7.336 7.340 989,029 +0.03(+0.47%)
May 03, 2006 7.226 7.336 7.131 7.305 1,361,086 +0.08(+1.10%)
May 02, 2006 7.184 7.236 7.161 7.226 1,782,914 +0.04(+0.56%)
May 01, 2006 7.427 7.435 7.186 7.186 1,640,005 -0.26(-3.44%)
Apr 28, 2006 7.399 7.449 7.372 7.441 687,934 +0.01(+0.08%)
Apr 27, 2006 7.346 7.458 7.334 7.435 822,466 +0.07(+0.94%)
Apr 26, 2006 7.356 7.401 7.342 7.366 882,587 +0.02(+0.25%)
Apr 25, 2006 7.318 7.356 7.299 7.348 1,504,488 +0.01(+0.08%)
Apr 24, 2006 7.366 7.395 7.305 7.342 723,908 -0.02(-0.33%)
Apr 21, 2006 7.498 7.510 7.326 7.366 1,931,737 -0.10(-1.39%)
Apr 20, 2006 7.419 7.470 7.413 7.470 719,966 +0.03(+0.44%)
Apr 19, 2006 7.315 7.437 7.311 7.437 1,329,054 +0.12(+1.64%)
Apr 18, 2006 7.297 7.322 7.275 7.318 1,740,041 +0.02(+0.31%)
Apr 17, 2006 7.251 7.297 7.240 7.295 646,540 +0.02(+0.22%)
Apr 13, 2006 7.315 7.338 7.249 7.279 493,775 -0.04(-0.50%)
Apr 12, 2006 7.259 7.318 7.259 7.315 872,731 +0.06(+0.78%)
Apr 11, 2006 7.186 7.269 7.175 7.259 1,277,804 +0.05(+0.76%)
Apr 10, 2006 7.255 7.257 7.173 7.204 1,232,960 -0.02(-0.28%)
Apr 07, 2006 7.305 7.326 7.186 7.224 819,017 -0.05(-0.75%)
Apr 06, 2006 7.376 7.376 7.214 7.279 1,011,205 -0.08(-1.05%)
Apr 05, 2006 7.417 7.421 7.295 7.356 683,499 -0.05(-0.74%)
Apr 04, 2006 7.387 7.453 7.342 7.411 1,150,172 -0.02(-0.33%)
Apr 03, 2006 7.504 7.524 7.435 7.435 1,427,612 -0.06(-0.76%)
Mar 31, 2006 7.600 7.608 7.474 7.492 1,803,611 -0.11(-1.47%)
Mar 30, 2006 7.589 7.608 7.551 7.604 860,904 +0.01(+0.19%)
Mar 29, 2006 7.549 7.630 7.531 7.589 1,184,667 +0.06(+0.75%)
Mar 28, 2006 7.555 7.583 7.508 7.533 878,644 -0.02(-0.30%)
Mar 27, 2006 7.612 7.644 7.541 7.555 695,326 -0.06(-0.75%)
Mar 24, 2006 7.583 7.612 7.549 7.612 506,588 +0.03(+0.40%)
Mar 23, 2006 7.549 7.608 7.539 7.581 819,509 +0.01(+0.16%)
Mar 22, 2006 7.494 7.587 7.453 7.569 1,126,518 +0.09(+1.22%)
Mar 21, 2006 7.468 7.545 7.439 7.478 1,024,017 -0.00(-0.05%)
Mar 20, 2006 7.488 7.559 7.443 7.482 890,471 -0.03(-0.43%)
Mar 17, 2006 7.508 7.543 7.488 7.514 1,498,574 +0.00(+0.03%)
Mar 16, 2006 7.437 7.539 7.417 7.512 2,185,524 +0.11(+1.42%)
Mar 15, 2006 7.360 7.421 7.350 7.407 1,070,832 +0.05(+0.72%)
Mar 14, 2006 7.338 7.364 7.285 7.354 1,313,285 +0.02(+0.25%)
Mar 13, 2006 7.378 7.407 7.330 7.336 1,372,913 -0.04(-0.50%)
Mar 10, 2006 7.336 7.407 7.307 7.372 1,260,557 +0.06(+0.83%)
Mar 09, 2006 7.196 7.364 7.163 7.311 2,626,571 +0.19(+2.68%)
Mar 08, 2006 7.082 7.167 7.060 7.121 762,346 +0.02(+0.23%)
Mar 07, 2006 7.088 7.139 7.058 7.104 1,024,017 +0.01(+0.17%)
Mar 06, 2006 7.135 7.135 7.062 7.092 1,069,354 +0.03(+0.37%)
Mar 03, 2006 7.113 7.147 7.060 7.066 812,610 -0.05(-0.66%)
Mar 02, 2006 6.991 7.139 6.979 7.113 1,282,732 +0.09(+1.27%)
Mar 01, 2006 7.044 7.092 7.001 7.023 2,323,012 +0.02(+0.23%)
Feb 28, 2006 7.015 7.056 6.952 7.007 1,866,688 -0.01(-0.12%)
Feb 27, 2006 7.151 7.151 7.001 7.015 2,856,704 -0.12(-1.71%)
Feb 24, 2006 7.015 7.137 7.001 7.137 1,687,313 +0.12(+1.74%)
Feb 23, 2006 7.078 7.115 6.999 7.015 1,346,302 -0.09(-1.23%)
Feb 22, 2006 7.061 7.111 7.050 7.102 1,062,948 +0.04(+0.60%)
Feb 21, 2006 7.031 7.060 6.968 7.060 2,658,602 +0.02(+0.26%)
Feb 17, 2006 6.975 7.042 6.952 7.042 1,857,818 +0.08(+1.14%)
Feb 16, 2006 6.800 6.975 6.778 6.962 2,287,531 +0.19(+2.76%)
Feb 15, 2006 6.757 6.818 6.731 6.776 2,489,082 +0.05(+0.69%)
Feb 14, 2006 6.745 6.796 6.727 6.729 1,249,715 -0.01(-0.15%)
Feb 13, 2006 6.747 6.786 6.721 6.739 716,023 -0.03(-0.39%)
Feb 10, 2006 6.737 6.810 6.705 6.766 1,263,020 +0.01(+0.18%)
Feb 09, 2006 6.796 6.837 6.747 6.753 1,173,333 -0.03(-0.42%)
Feb 08, 2006 6.902 6.940 6.709 6.782 3,233,688 +0.02(+0.36%)
Feb 07, 2006 7.159 7.159 6.686 6.757 6,443,722 -0.58(-7.96%)
Feb 06, 2006 7.336 7.387 7.305 7.342 1,046,686 +0.01(+0.19%)
Feb 03, 2006 7.346 7.449 7.315 7.328 1,123,068 -0.02(-0.22%)
Feb 02, 2006 7.378 7.413 7.342 7.344 1,207,828 -0.04(-0.60%)
Feb 01, 2006 7.462 7.462 7.342 7.389 2,863,603 -0.08(-1.06%)
Jan 31, 2006 7.133 7.545 7.133 7.468 4,841,169 +0.44(+6.33%)
Jan 30, 2006 7.082 7.092 6.995 7.023 1,005,291 -0.08(-1.09%)
Jan 27, 2006 7.102 7.173 7.082 7.100 1,798,190 +0.01(+0.11%)
Jan 26, 2006 7.031 7.102 7.007 7.092 2,285,067 +0.10(+1.45%)
Jan 25, 2006 6.908 7.023 6.881 6.991 2,255,500 +0.09(+1.32%)
Jan 24, 2006 6.904 6.924 6.839 6.899 1,349,752 +0.04(+0.53%)
Jan 23, 2006 6.808 6.920 6.747 6.863 1,181,710 +0.05(+0.80%)
Jan 20, 2006 6.893 6.908 6.808 6.808 1,177,768 -0.11(-1.53%)
Jan 19, 2006 6.737 6.918 6.737 6.914 1,445,353 +0.22(+3.21%)
Jan 18, 2006 6.648 6.717 6.648 6.699 829,365 +0.01(+0.15%)
Jan 17, 2006 6.686 6.717 6.636 6.688 791,913 -0.04(-0.60%)
Jan 13, 2006 6.717 6.812 6.703 6.729 737,706 +0.03(+0.39%)
Jan 12, 2006 6.788 6.788 6.686 6.703 984,101 -0.10(-1.40%)
Jan 11, 2006 6.764 6.812 6.749 6.798 873,716 +0.02(+0.36%)
Jan 10, 2006 6.727 6.780 6.697 6.774 1,461,615 +0.04(+0.66%)
Jan 09, 2006 6.717 6.749 6.705 6.729 864,846 -0.02(-0.27%)
Jan 06, 2006 6.764 6.786 6.721 6.747 829,858 -0.01(-0.21%)
Jan 05, 2006 6.814 6.828 6.755 6.761 898,356 -0.06(-0.95%)
Jan 04, 2006 6.814 6.861 6.792 6.826 1,039,787 +0.03(+0.39%)
Jan 03, 2006 6.723 6.810 6.658 6.800 2,017,482 +0.10(+1.45%)
Dec 30, 2005 6.686 6.735 6.640 6.703 926,938 -0.03(-0.39%)
Dec 29, 2005 6.768 6.784 6.690 6.729 653,439 -0.03(-0.51%)
Dec 28, 2005 6.670 6.778 6.670 6.764 571,636 +0.09(+1.40%)
Dec 27, 2005 6.759 6.800 6.670 6.670 717,995 -0.11(-1.65%)
Dec 23, 2005 6.739 6.788 6.719 6.782 630,771 +0.06(+0.88%)
Dec 22, 2005 6.745 6.768 6.676 6.723 708,632 -0.02(-0.27%)
Dec 21, 2005 6.676 6.741 6.668 6.741 1,250,701 +0.09(+1.37%)
Dec 20, 2005 6.692 6.727 6.642 6.650 962,419 -0.05(-0.82%)
Dec 19, 2005 6.646 6.721 6.634 6.705 2,954,276 +0.07(+1.04%)
Dec 16, 2005 6.727 6.770 6.632 6.636 1,676,471 -0.08(-1.15%)
Dec 15, 2005 6.780 6.800 6.684 6.713 1,431,062 -0.07(-0.99%)
Dec 14, 2005 6.875 6.875 6.737 6.780 1,671,543 -0.10(-1.39%)
Dec 13, 2005 6.662 6.889 6.656 6.875 1,882,458 +0.20(+3.04%)
Dec 12, 2005 6.670 6.715 6.652 6.672 1,459,644 +0.00(+0.06%)
Dec 09, 2005 6.761 6.788 6.626 6.668 1,418,742 -0.10(-1.47%)
Dec 08, 2005 6.772 6.816 6.741 6.768 1,072,804 -0.01(-0.09%)
Dec 07, 2005 6.820 6.833 6.735 6.774 1,438,947 -0.04(-0.65%)
Dec 06, 2005 6.839 6.853 6.802 6.818 1,530,113 +0.01(+0.09%)
Dec 05, 2005 6.784 6.822 6.755 6.812 1,541,940 +0.01(+0.21%)
Dec 02, 2005 6.753 6.798 6.692 6.798 1,088,573 +0.04(+0.66%)
Dec 01, 2005 6.747 6.845 6.739 6.753 2,125,403 +0.01(+0.18%)
Nov 30, 2005 6.757 6.798 6.717 6.741 2,087,951 +0.00(+0.06%)
Nov 29, 2005 6.615 6.743 6.624 6.737 1,782,914 +0.12(+1.84%)
Nov 28, 2005 6.707 6.707 6.615 6.615 1,642,962 -0.09(-1.30%)
Nov 25, 2005 6.666 6.735 6.664 6.703 479,484 +0.03(+0.46%)
Nov 23, 2005 6.705 6.705 6.640 6.672 1,548,839 -0.03(-0.48%)
Nov 22, 2005 6.757 6.757 6.684 6.705 2,218,048 -0.07(-0.99%)
Nov 21, 2005 6.757 6.778 6.733 6.772 1,246,266 -0.00(-0.03%)
Nov 18, 2005 6.828 6.828 6.729 6.774 1,379,812 -0.04(-0.60%)
Nov 17, 2005 6.772 6.818 6.686 6.814 3,331,753 +0.05(+0.69%)
Nov 16, 2005 6.697 6.770 6.662 6.768 4,469,606 +0.10(+1.49%)
Nov 15, 2005 6.877 6.879 6.652 6.668 3,575,684 -0.21(-3.04%)
Nov 14, 2005 7.019 7.019 6.849 6.877 1,897,734 -0.15(-2.19%)
Nov 11, 2005 7.078 7.080 7.025 7.031 545,518 -0.06(-0.80%)
Nov 10, 2005 7.011 7.088 6.938 7.088 1,769,116 +0.08(+1.10%)
Nov 09, 2005 7.019 7.062 6.977 7.011 1,506,459 -0.01(-0.09%)
Nov 08, 2005 7.305 7.305 6.904 7.017 3,482,547 -0.06(-0.92%)
Nov 07, 2005 7.119 7.145 7.035 7.082 1,463,586 -0.03(-0.48%)
Nov 04, 2005 7.082 7.129 7.013 7.117 1,425,641 +0.05(+0.75%)
Nov 03, 2005 7.005 7.064 6.820 7.064 3,669,807 +0.06(+0.84%)
Nov 02, 2005 7.048 7.082 7.003 7.005 972,274 -0.04(-0.55%)
Nov 01, 2005 7.102 7.104 7.011 7.044 657,874 -0.07(-0.97%)
Oct 31, 2005 7.131 7.200 7.090 7.113 1,595,161 +0.00(+0.03%)
Oct 28, 2005 6.977 7.111 6.950 7.111 1,277,804 +0.15(+2.19%)
Oct 27, 2005 7.072 7.106 6.944 6.958 708,632 -0.12(-1.72%)
Oct 26, 2005 7.143 7.190 7.068 7.080 745,591 -0.10(-1.41%)
Oct 25, 2005 7.143 7.230 7.123 7.182 701,240 +0.00(+0.00%)
Oct 24, 2005 7.121 7.220 7.100 7.182 1,042,250 +0.05(+0.77%)
Oct 21, 2005 7.129 7.171 7.092 7.127 862,875 +0.02(+0.31%)
Oct 20, 2005 7.165 7.165 7.054 7.104 1,216,698 -0.06(-0.85%)
Oct 19, 2005 7.023 7.171 6.979 7.165 850,555 +0.14(+2.05%)
Oct 18, 2005 7.102 7.102 6.956 7.021 843,163 -0.08(-1.14%)
Oct 17, 2005 7.021 7.102 6.995 7.102 927,923 +0.06(+0.86%)
Oct 14, 2005 7.019 7.082 6.991 7.042 1,414,800 +0.02(+0.32%)
Oct 13, 2005 7.068 7.074 6.983 7.019 1,149,679 -0.05(-0.66%)
Oct 12, 2005 7.092 7.133 6.920 7.066 1,970,174 -0.07(-0.94%)
Oct 11, 2005 7.159 7.251 7.111 7.133 1,383,754 -0.06(-0.79%)
Oct 10, 2005 7.384 7.384 7.145 7.190 1,135,881 -0.00(-0.03%)
Oct 07, 2005 7.212 7.279 7.153 7.192 1,408,394 -0.02(-0.31%)
Oct 06, 2005 7.092 7.214 7.031 7.214 1,510,894 +0.13(+1.83%)
Oct 05, 2005 7.315 7.340 7.084 7.084 2,093,372 -0.25(-3.46%)
Oct 04, 2005 7.352 7.366 7.273 7.338 1,740,041 -0.03(-0.44%)
Oct 03, 2005 7.496 7.510 7.346 7.370 1,550,810 -0.13(-1.68%)
Sep 30, 2005 7.380 7.496 7.326 7.496 1,093,993 +0.12(+1.60%)
Sep 29, 2005 7.443 7.443 7.180 7.378 1,623,250 -0.06(-0.87%)
Sep 28, 2005 7.508 7.567 7.421 7.443 606,131 -0.05(-0.73%)
Sep 27, 2005 7.417 7.573 7.405 7.498 1,059,005 +0.13(+1.79%)
Sep 26, 2005 7.464 7.514 7.287 7.366 1,253,165 -0.10(-1.30%)
Sep 23, 2005 7.464 7.539 7.378 7.464 1,855,847 -0.07(-0.97%)
Sep 22, 2005 7.443 7.539 7.364 7.537 1,572,985 +0.02(+0.30%)
Sep 21, 2005 7.894 7.894 7.451 7.514 2,705,417 -0.41(-5.15%)
Sep 20, 2005 7.902 7.965 7.855 7.922 1,859,296 +0.07(+0.93%)
Sep 19, 2005 7.890 7.898 7.760 7.849 841,685 -0.04(-0.46%)
Sep 16, 2005 7.825 7.912 7.825 7.886 1,669,572 +0.08(+0.96%)
Sep 15, 2005 7.736 7.823 7.675 7.811 883,079 +0.05(+0.63%)
Sep 14, 2005 7.904 8.040 7.748 7.762 2,209,177 -0.07(-0.86%)
Sep 13, 2005 7.904 7.914 7.790 7.829 1,111,241 -0.07(-0.85%)
Sep 12, 2005 7.766 7.916 7.701 7.896 1,002,827 +0.12(+1.59%)
Sep 09, 2005 7.640 7.792 7.640 7.772 800,291 +0.09(+1.16%)
Sep 08, 2005 7.738 7.813 7.671 7.683 734,750 -0.08(-0.99%)
Sep 07, 2005 7.772 7.786 7.687 7.760 811,625 -0.01(-0.08%)
Sep 06, 2005 7.701 7.782 7.701 7.766 793,884 +0.09(+1.11%)
Sep 02, 2005 7.719 7.731 7.654 7.681 672,165 -0.03(-0.39%)
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.