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

Church & Dwight Company (NY: CHD )

106.17 -0.51 (-0.48%)
Streaming Delayed Price Updated: 1:33 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 (%)
Apr 29, 2005 7.305 7.330 7.253 7.309 1,511,387 +0.02(+0.22%)
Apr 28, 2005 7.336 7.340 7.169 7.293 1,410,857 -0.04(-0.58%)
Apr 27, 2005 7.326 7.387 7.212 7.336 915,111 +0.02(+0.33%)
Apr 26, 2005 7.342 7.344 7.259 7.311 797,334 -0.07(-0.96%)
Apr 25, 2005 7.336 7.382 7.285 7.382 568,679 +0.04(+0.55%)
Apr 22, 2005 7.322 7.380 7.255 7.342 1,508,430 +0.00(+0.00%)
Apr 21, 2005 7.178 7.346 7.153 7.342 1,430,076 +0.17(+2.32%)
Apr 20, 2005 7.346 7.356 7.153 7.175 1,475,906 -0.19(-2.54%)
Apr 19, 2005 7.320 7.362 7.275 7.362 743,127 +0.03(+0.47%)
Apr 18, 2005 7.265 7.348 7.224 7.328 1,040,279 +0.05(+0.73%)
Apr 15, 2005 7.366 7.456 7.246 7.275 668,716 -0.12(-1.67%)
Apr 14, 2005 7.449 7.474 7.384 7.399 754,954 -0.05(-0.63%)
Apr 13, 2005 7.518 7.518 7.393 7.445 705,675 -0.08(-1.03%)
Apr 12, 2005 7.447 7.547 7.364 7.522 1,062,455 +0.06(+0.82%)
Apr 11, 2005 7.427 7.478 7.362 7.462 868,296 +0.02(+0.27%)
Apr 08, 2005 7.433 7.494 7.413 7.441 761,360 +0.01(+0.11%)
Apr 07, 2005 7.277 7.433 7.255 7.433 1,337,432 +0.14(+1.86%)
Apr 06, 2005 7.244 7.313 7.240 7.297 800,291 +0.06(+0.87%)
Apr 05, 2005 7.155 7.265 7.155 7.234 608,595 +0.05(+0.65%)
Apr 04, 2005 7.204 7.253 7.155 7.188 690,891 -0.03(-0.48%)
Apr 01, 2005 7.184 7.289 7.175 7.222 1,156,578 +0.02(+0.34%)
Mar 31, 2005 7.145 7.222 7.115 7.198 756,432 +0.04(+0.54%)
Mar 30, 2005 7.106 7.171 7.106 7.159 859,425 +0.03(+0.43%)
Mar 29, 2005 7.184 7.232 7.115 7.129 696,312 -0.08(-1.07%)
Mar 28, 2005 7.190 7.253 7.163 7.206 726,372 +0.01(+0.20%)
Mar 24, 2005 7.236 7.249 7.192 7.192 573,607 -0.00(-0.06%)
Mar 23, 2005 7.155 7.230 7.127 7.196 1,397,552 +0.02(+0.28%)
Mar 22, 2005 7.143 7.200 7.064 7.175 1,555,738 +0.04(+0.57%)
Mar 21, 2005 7.175 7.186 7.096 7.135 632,742 -0.04(-0.57%)
Mar 18, 2005 7.153 7.275 7.127 7.175 1,846,977 +0.10(+1.35%)
Mar 17, 2005 7.106 7.123 7.044 7.080 2,080,066 -0.04(-0.60%)
Mar 16, 2005 7.214 7.224 7.088 7.123 1,676,471 -0.09(-1.24%)
Mar 15, 2005 7.301 7.311 7.206 7.212 771,709 -0.08(-1.14%)
Mar 14, 2005 7.326 7.338 7.269 7.295 1,716,880 +0.12(+1.64%)
Mar 11, 2005 7.188 7.214 7.157 7.178 1,115,183 -0.00(-0.06%)
Mar 10, 2005 7.111 7.196 7.111 7.182 1,923,359 +0.08(+1.06%)
Mar 09, 2005 7.232 7.232 7.088 7.106 1,829,729 -0.13(-1.74%)
Mar 08, 2005 7.234 7.263 7.206 7.232 685,470 -0.02(-0.31%)
Mar 07, 2005 7.285 7.285 7.222 7.255 685,470 -0.05(-0.64%)
Mar 04, 2005 7.303 7.336 7.212 7.301 940,243 +0.06(+0.87%)
Mar 03, 2005 7.216 7.289 7.169 7.238 460,265 +0.02(+0.34%)
Mar 02, 2005 7.246 7.257 7.153 7.214 1,035,351 -0.03(-0.48%)
Mar 01, 2005 7.188 7.332 7.188 7.249 1,007,262 +0.07(+0.99%)
Feb 28, 2005 7.277 7.289 7.147 7.178 1,901,184 -0.09(-1.20%)
Feb 25, 2005 7.255 7.277 7.208 7.265 635,699 +0.03(+0.39%)
Feb 24, 2005 7.190 7.246 7.161 7.236 1,253,165 +0.04(+0.51%)
Feb 23, 2005 7.084 7.240 7.080 7.200 937,286 +0.10(+1.34%)
Feb 22, 2005 7.194 7.194 7.090 7.104 1,764,681 -0.11(-1.52%)
Feb 18, 2005 7.354 7.356 7.178 7.214 1,443,874 -0.10(-1.39%)
Feb 17, 2005 7.255 7.328 7.198 7.315 1,899,212 +0.05(+0.70%)
Feb 16, 2005 7.297 7.332 7.255 7.265 1,263,020 -0.03(-0.42%)
Feb 15, 2005 7.301 7.305 7.204 7.295 1,896,748 -0.03(-0.36%)
Feb 14, 2005 7.366 7.399 7.267 7.322 2,801,018 -0.04(-0.61%)
Feb 11, 2005 7.384 7.407 7.291 7.366 956,012 -0.02(-0.22%)
Feb 10, 2005 7.356 7.433 7.356 7.382 1,656,267 +0.05(+0.66%)
Feb 09, 2005 7.407 7.482 7.255 7.334 2,775,886 -0.08(-1.04%)
Feb 08, 2005 7.305 7.453 7.066 7.411 3,486,489 +0.11(+1.44%)
Feb 07, 2005 7.244 7.320 7.218 7.305 2,256,485 +0.06(+0.84%)
Feb 04, 2005 7.143 7.244 7.111 7.244 2,055,427 +0.10(+1.45%)
Feb 03, 2005 7.109 7.169 7.100 7.141 2,151,028 +0.02(+0.28%)
Feb 02, 2005 6.971 7.121 6.936 7.121 1,824,308 +0.14(+2.01%)
Feb 01, 2005 6.987 7.042 6.891 6.981 1,571,014 -0.01(-0.09%)
Jan 31, 2005 6.971 6.987 6.839 6.987 2,638,398 +0.06(+0.91%)
Jan 28, 2005 6.670 6.991 6.636 6.924 3,098,171 +0.31(+4.66%)
Jan 27, 2005 6.534 6.654 6.534 6.615 762,346 +0.06(+0.93%)
Jan 26, 2005 6.573 6.607 6.534 6.555 1,176,289 -0.03(-0.52%)
Jan 25, 2005 6.571 6.662 6.565 6.589 1,414,800 +0.01(+0.22%)
Jan 24, 2005 6.615 6.652 6.563 6.575 821,973 -0.05(-0.74%)
Jan 21, 2005 6.646 6.656 6.597 6.624 949,606 +0.00(+0.06%)
Jan 20, 2005 6.636 6.680 6.611 6.619 736,721 -0.02(-0.24%)
Jan 19, 2005 6.595 6.672 6.593 6.636 539,605 +0.02(+0.25%)
Jan 18, 2005 6.577 6.644 6.530 6.619 1,296,037 +0.04(+0.65%)
Jan 14, 2005 6.690 6.745 6.528 6.577 986,072 +0.02(+0.37%)
Jan 13, 2005 6.638 6.666 6.518 6.552 3,007,005 -0.13(-1.97%)
Jan 12, 2005 6.668 6.705 6.617 6.684 850,555 -0.02(-0.30%)
Jan 11, 2005 6.727 6.735 6.656 6.705 1,097,936 -0.03(-0.45%)
Jan 10, 2005 6.731 6.800 6.711 6.735 1,075,760 +0.00(+0.06%)
Jan 07, 2005 6.733 6.784 6.664 6.731 653,932 +0.00(+0.06%)
Jan 06, 2005 6.656 6.741 6.644 6.727 1,153,621 +0.07(+1.04%)
Jan 05, 2005 6.615 6.697 6.595 6.658 2,009,597 +0.02(+0.34%)
Jan 04, 2005 6.747 6.761 6.626 6.636 707,153 -0.09(-1.27%)
Jan 03, 2005 6.808 6.822 6.682 6.721 1,678,935 -0.10(-1.49%)
Dec 31, 2004 6.788 6.828 6.757 6.822 708,139 +0.03(+0.51%)
Dec 30, 2004 6.690 6.816 6.680 6.788 565,723 +0.09(+1.33%)
Dec 29, 2004 6.719 6.753 6.642 6.699 517,429 -0.05(-0.81%)
Dec 28, 2004 6.741 6.753 6.717 6.753 641,612 +0.03(+0.51%)
Dec 27, 2004 6.690 6.729 6.646 6.719 818,524 +0.07(+1.04%)
Dec 23, 2004 6.656 6.670 6.640 6.650 603,175 -0.02(-0.24%)
Dec 22, 2004 6.636 6.721 6.636 6.666 1,060,977 +0.00(+0.00%)
Dec 21, 2004 6.697 6.703 6.664 6.666 1,761,724 -0.01(-0.15%)
Dec 20, 2004 6.749 6.751 6.626 6.676 1,311,807 -0.02(-0.36%)
Dec 17, 2004 6.646 6.701 6.628 6.701 1,692,241 +0.05(+0.82%)
Dec 16, 2004 6.544 6.668 6.536 6.646 1,385,725 +0.07(+1.11%)
Dec 15, 2004 6.544 6.575 6.473 6.573 906,733 +0.01(+0.12%)
Dec 14, 2004 6.518 6.581 6.506 6.565 1,316,242 +0.05(+0.84%)
Dec 13, 2004 6.542 6.544 6.441 6.510 588,884 +0.01(+0.09%)
Dec 10, 2004 6.532 6.532 6.421 6.504 1,668,587 -0.02(-0.31%)
Dec 09, 2004 6.321 6.540 6.321 6.524 1,609,945 +0.22(+3.54%)
Dec 08, 2004 6.337 6.350 6.250 6.301 1,881,965 -0.06(-0.89%)
Dec 07, 2004 6.423 6.441 6.331 6.358 1,172,347 -0.04(-0.57%)
Dec 06, 2004 6.384 6.445 6.291 6.394 1,250,701 -0.03(-0.47%)
Dec 03, 2004 6.544 6.544 6.382 6.425 1,630,642 -0.11(-1.68%)
Dec 02, 2004 6.352 6.534 6.337 6.534 1,901,676 +0.16(+2.55%)
Dec 01, 2004 6.317 6.431 6.317 6.372 1,892,313 +0.04(+0.58%)
Nov 30, 2004 6.260 6.335 6.228 6.335 2,310,692 +0.08(+1.20%)
Nov 29, 2004 6.277 6.289 6.216 6.260 1,709,981 -0.05(-0.74%)
Nov 26, 2004 6.256 6.317 6.256 6.307 638,163 +0.04(+0.68%)
Nov 24, 2004 6.214 6.264 6.203 6.264 811,132 +0.05(+0.82%)
Nov 23, 2004 6.212 6.242 6.161 6.214 1,588,262 +0.02(+0.39%)
Nov 22, 2004 6.118 6.220 6.118 6.189 1,714,416 +0.02(+0.39%)
Nov 19, 2004 6.151 6.197 6.078 6.165 1,662,673 +0.01(+0.20%)
Nov 18, 2004 6.149 6.179 6.122 6.153 1,617,829 -0.02(-0.30%)
Nov 17, 2004 6.143 6.208 6.116 6.171 1,546,868 +0.02(+0.33%)
Nov 16, 2004 6.116 6.165 6.086 6.151 1,730,678 -0.01(-0.16%)
Nov 15, 2004 6.088 6.244 6.076 6.161 1,811,989 -0.02(-0.26%)
Nov 12, 2004 6.270 6.295 6.149 6.177 2,725,129 -0.11(-1.71%)
Nov 11, 2004 6.293 6.303 6.220 6.285 1,727,721 -0.01(-0.10%)
Nov 10, 2004 6.281 6.419 6.234 6.291 3,478,605 +0.06(+0.94%)
Nov 09, 2004 5.844 6.283 5.672 6.232 5,853,853 +0.47(+8.17%)
Nov 08, 2004 5.773 5.777 5.716 5.761 1,342,360 -0.02(-0.39%)
Nov 05, 2004 5.706 5.783 5.682 5.783 1,293,573 +0.10(+1.79%)
Nov 04, 2004 5.530 5.682 5.509 5.682 1,840,078 +0.13(+2.26%)
Nov 03, 2004 5.587 5.601 5.471 5.556 1,251,686 +0.04(+0.66%)
Nov 02, 2004 5.560 5.572 5.487 5.520 985,087 -0.01(-0.18%)
Nov 01, 2004 5.524 5.552 5.451 5.530 1,029,438 +0.01(+0.11%)
Oct 29, 2004 5.580 5.629 5.505 5.524 1,059,991 -0.07(-1.27%)
Oct 28, 2004 5.558 5.621 5.532 5.595 871,745 +0.01(+0.22%)
Oct 27, 2004 5.520 5.585 5.513 5.582 910,183 +0.07(+1.33%)
Oct 26, 2004 5.544 5.564 5.449 5.509 1,525,185 -0.05(-0.84%)
Oct 25, 2004 5.558 5.578 5.516 5.556 740,663 -0.02(-0.40%)
Oct 22, 2004 5.621 5.641 5.560 5.578 438,583 -0.05(-0.83%)
Oct 21, 2004 5.580 5.662 5.554 5.625 603,667 +0.02(+0.40%)
Oct 20, 2004 5.556 5.672 5.540 5.603 768,752 +0.04(+0.80%)
Oct 19, 2004 5.662 5.704 5.538 5.558 662,309 -0.10(-1.69%)
Oct 18, 2004 5.591 5.666 5.564 5.654 924,474 +0.04(+0.76%)
Oct 15, 2004 5.651 5.733 5.585 5.611 881,601 -0.03(-0.50%)
Oct 14, 2004 5.613 5.672 5.599 5.639 1,174,318 +0.03(+0.47%)
Oct 13, 2004 5.672 5.672 5.585 5.613 1,326,590 -0.02(-0.32%)
Oct 12, 2004 5.566 5.660 5.501 5.631 1,727,721 +0.06(+1.06%)
Oct 11, 2004 5.570 5.603 5.550 5.572 807,682 -0.01(-0.15%)
Oct 08, 2004 5.702 5.720 5.552 5.580 1,468,514 -0.11(-1.96%)
Oct 07, 2004 5.712 5.723 5.668 5.692 1,025,988 -0.04(-0.71%)
Oct 06, 2004 5.682 5.733 5.670 5.733 1,000,363 +0.04(+0.68%)
Oct 05, 2004 5.591 5.708 5.591 5.694 1,332,011 +0.10(+1.85%)
Oct 04, 2004 5.617 5.629 5.560 5.591 2,374,262 -0.04(-0.72%)
Oct 01, 2004 5.682 5.692 5.619 5.631 1,527,156 -0.06(-1.10%)
Sep 30, 2004 5.591 5.725 5.591 5.694 1,561,651 +0.06(+1.12%)
Sep 29, 2004 5.664 5.682 5.611 5.631 1,053,092 -0.03(-0.47%)
Sep 28, 2004 5.570 5.692 5.570 5.658 1,375,377 +0.06(+1.12%)
Sep 27, 2004 5.743 5.743 5.580 5.595 1,720,330 -0.17(-2.89%)
Sep 24, 2004 5.753 5.785 5.743 5.761 2,247,615 +0.04(+0.67%)
Sep 23, 2004 5.824 5.836 5.692 5.723 1,749,404 -0.09(-1.47%)
Sep 22, 2004 5.921 5.936 5.741 5.808 1,679,921 -0.11(-1.82%)
Sep 21, 2004 5.942 6.017 5.840 5.915 1,657,745 -0.03(-0.44%)
Sep 20, 2004 6.149 6.149 5.915 5.942 1,222,119 -0.23(-3.75%)
Sep 17, 2004 6.226 6.258 6.161 6.173 891,457 -0.04(-0.65%)
Sep 16, 2004 6.220 6.254 6.195 6.214 331,154 +0.00(+0.00%)
Sep 15, 2004 6.313 6.313 6.199 6.214 932,851 -0.10(-1.57%)
Sep 14, 2004 6.250 6.313 6.203 6.313 949,606 +0.06(+1.01%)
Sep 13, 2004 6.179 6.291 6.179 6.250 1,060,484 +0.08(+1.35%)
Sep 10, 2004 6.234 6.246 6.145 6.167 1,011,205 -0.07(-1.07%)
Sep 09, 2004 6.240 6.285 6.216 6.234 711,096 -0.01(-0.10%)
Sep 08, 2004 6.321 6.348 6.220 6.240 671,180 -0.06(-0.97%)
Sep 07, 2004 6.230 6.301 6.230 6.301 1,000,856 +0.08(+1.34%)
Sep 03, 2004 6.205 6.250 6.167 6.218 880,615 +0.01(+0.23%)
Sep 02, 2004 6.139 6.252 6.139 6.203 1,025,988 +2.10(+51.27%)
Sep 01, 2004 4.056 4.105 4.056 4.101 873,716 +0.05(+1.11%)
Aug 31, 2004 4.014 4.058 4.014 4.056 850,062 +0.04(+1.03%)
Aug 30, 2004 4.035 4.049 4.013 4.014 658,613 -0.02(-0.51%)
Aug 27, 2004 4.009 4.036 3.986 4.035 726,618 +0.02(+0.54%)
Aug 26, 2004 4.004 4.022 3.994 4.013 1,362,318 +0.02(+0.45%)
Aug 25, 2004 3.964 4.012 3.961 3.995 1,016,379 +0.04(+1.03%)
Aug 24, 2004 3.949 3.982 3.949 3.955 728,097 +0.01(+0.32%)
Aug 23, 2004 3.960 3.985 3.942 3.942 710,356 -0.04(-0.88%)
Aug 20, 2004 3.976 3.984 3.961 3.977 789,449 +0.00(+0.00%)
Aug 19, 2004 3.985 4.001 3.947 3.977 1,452,498 -0.01(-0.14%)
Aug 18, 2004 3.923 4.012 3.878 3.983 2,348,391 +0.05(+1.35%)
Aug 17, 2004 3.995 4.011 3.910 3.930 2,020,192 -0.08(-2.09%)
Aug 16, 2004 4.050 4.053 3.973 4.013 2,675,850 -0.05(-1.22%)
Aug 13, 2004 4.135 4.137 4.050 4.063 2,098,546 -0.08(-1.87%)
Aug 12, 2004 4.152 4.192 4.118 4.141 2,748,290 -0.02(-0.41%)
Aug 11, 2004 4.013 4.176 3.997 4.158 2,730,549 +0.13(+3.25%)
Aug 10, 2004 3.853 4.049 3.848 4.027 2,760,856 +0.17(+4.52%)
Aug 09, 2004 3.857 3.875 3.811 3.853 1,560,419 +0.01(+0.38%)
Aug 06, 2004 3.883 3.905 3.781 3.838 1,949,231 -0.04(-0.91%)
Aug 05, 2004 3.981 3.981 3.874 3.874 1,227,786 -0.12(-2.92%)
Aug 04, 2004 3.986 3.995 3.947 3.990 930,634 -0.00(-0.05%)
Aug 03, 2004 4.004 4.006 3.964 3.992 1,174,565 -0.00(-0.02%)
Aug 02, 2004 3.968 4.004 3.968 3.993 1,615,119 +0.01(+0.20%)
Jul 30, 2004 4.054 4.054 3.937 3.985 1,492,414 -0.08(-1.87%)
Jul 29, 2004 4.027 4.077 3.987 4.060 1,120,604 +0.03(+0.81%)
Jul 28, 2004 4.063 4.063 3.986 4.028 1,246,266 -0.04(-0.93%)
Jul 27, 2004 3.982 4.066 3.977 4.066 1,201,175 +0.07(+1.76%)
Jul 26, 2004 4.042 4.059 3.958 3.995 3,052,834 -0.05(-1.16%)
Jul 23, 2004 4.135 4.142 4.022 4.042 1,677,950 -0.10(-2.46%)
Jul 22, 2004 4.176 4.178 4.101 4.144 1,653,557 -0.03(-0.80%)
Jul 21, 2004 4.302 4.302 4.178 4.178 3,351,465 -0.12(-2.87%)
Jul 20, 2004 4.289 4.304 4.268 4.301 1,418,496 +0.02(+0.51%)
Jul 19, 2004 4.266 4.302 4.252 4.279 953,548 +0.01(+0.30%)
Jul 16, 2004 4.261 4.287 4.224 4.267 1,232,221 +0.02(+0.42%)
Jul 15, 2004 4.283 4.300 4.245 4.249 1,031,163 -0.03(-0.80%)
Jul 14, 2004 4.261 4.323 4.242 4.283 2,266,341 +0.02(+0.53%)
Jul 13, 2004 4.183 4.270 4.162 4.261 1,896,749 +0.09(+2.18%)
Jul 12, 2004 4.144 4.180 4.126 4.169 1,379,319 +0.04(+1.05%)
Jul 09, 2004 4.118 4.131 4.110 4.126 695,573 +0.01(+0.20%)
Jul 08, 2004 4.131 4.136 4.106 4.118 694,094 -0.02(-0.44%)
Jul 07, 2004 4.113 4.143 4.108 4.136 722,183 +0.02(+0.55%)
Jul 06, 2004 4.104 4.122 4.095 4.114 1,479,848 +0.02(+0.40%)
Jul 02, 2004 4.027 4.105 4.027 4.097 798,319 +0.08(+2.02%)
Jul 01, 2004 4.126 4.127 4.013 4.016 1,587,769 -0.11(-2.73%)
Jun 30, 2004 4.144 4.144 4.090 4.129 890,718 -0.01(-0.22%)
Jun 29, 2004 4.096 4.140 4.088 4.138 832,322 +0.05(+1.10%)
Jun 28, 2004 4.131 4.134 4.089 4.093 787,971 -0.03(-0.81%)
Jun 25, 2004 4.090 4.126 4.068 4.126 1,890,835 +0.05(+1.22%)
Jun 24, 2004 4.084 4.086 4.062 4.077 1,220,394 -0.00(-0.02%)
Jun 23, 2004 4.092 4.092 4.068 4.077 1,435,497 -0.01(-0.13%)
Jun 22, 2004 4.059 4.101 4.050 4.083 894,414 +0.04(+1.05%)
Jun 21, 2004 4.015 4.050 4.015 4.040 790,188 +0.02(+0.54%)
Jun 18, 2004 3.998 4.046 3.998 4.019 1,008,248 +0.01(+0.25%)
Jun 17, 2004 4.036 4.036 4.004 4.009 1,020,814 -0.03(-0.67%)
Jun 16, 2004 4.013 4.048 4.005 4.036 2,527,274 +0.03(+0.67%)
Jun 15, 2004 3.991 4.033 3.985 4.009 632,742 +0.04(+1.00%)
Jun 14, 2004 3.988 4.013 3.968 3.969 796,841 -0.02(-0.50%)
Jun 10, 2004 4.013 4.031 3.970 3.989 702,965 -0.03(-0.83%)
Jun 09, 2004 3.995 4.031 3.985 4.022 963,158 +0.03(+0.68%)
Jun 08, 2004 4.059 4.059 3.977 3.995 2,233,078 -0.08(-2.01%)
Jun 07, 2004 4.025 4.080 4.025 4.077 1,705,300 +0.07(+1.87%)
Jun 04, 2004 4.034 4.063 3.991 4.003 1,094,733 -0.02(-0.58%)
Jun 03, 2004 4.147 4.147 4.026 4.026 1,002,335 -0.11(-2.74%)
Jun 02, 2004 4.110 4.162 4.110 4.140 1,249,962 +0.03(+0.72%)
Jun 01, 2004 4.099 4.130 4.085 4.110 1,248,483 +0.02(+0.37%)
May 28, 2004 4.077 4.099 4.059 4.095 972,767 +0.03(+0.80%)
May 27, 2004 4.050 4.077 4.040 4.062 722,923 +0.00(+0.09%)
May 26, 2004 4.059 4.063 4.034 4.059 1,181,957 +0.00(+0.02%)
May 25, 2004 4.045 4.059 3.999 4.058 1,343,838 +0.03(+0.85%)
May 24, 2004 3.977 4.059 3.973 4.023 1,674,254 +0.08(+2.08%)
May 21, 2004 3.949 3.956 3.923 3.941 2,550,927 -0.00(-0.02%)
May 20, 2004 3.939 3.955 3.929 3.942 550,692 +0.00(+0.09%)
May 19, 2004 3.961 3.995 3.938 3.939 1,111,734 -0.02(-0.52%)
May 18, 2004 3.991 4.000 3.946 3.959 926,938 -0.03(-0.72%)
May 17, 2004 4.023 4.030 3.967 3.988 1,560,419 -0.04(-0.87%)
May 14, 2004 4.028 4.045 4.003 4.023 2,119,983 -0.00(-0.09%)
May 13, 2004 4.009 4.050 4.008 4.027 1,842,049 -0.00(-0.07%)
May 12, 2004 4.018 4.059 4.002 4.030 1,199,697 +0.01(+0.18%)
May 11, 2004 4.040 4.106 3.994 4.022 4,050,734 -0.02(-0.45%)
May 10, 2004 4.113 4.123 4.040 4.040 1,139,084 -0.08(-1.86%)
May 07, 2004 4.160 4.178 4.109 4.117 1,357,143 -0.06(-1.47%)
May 06, 2004 4.169 4.255 4.158 4.178 3,843,762 +0.11(+2.68%)
May 05, 2004 4.117 4.117 4.049 4.069 682,267 -0.03(-0.62%)
May 04, 2004 4.022 4.117 4.022 4.095 985,333 +0.06(+1.57%)
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.