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

Church & Dwight Company (NY: CHD )

105.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
May 28, 2004 4.087 4.110 4.070 4.106 970,184 +0.03(+0.80%)
May 27, 2004 4.060 4.087 4.051 4.073 721,003 +0.00(+0.09%)
May 26, 2004 4.069 4.074 4.045 4.069 1,178,818 +0.00(+0.02%)
May 25, 2004 4.056 4.069 4.010 4.068 1,340,270 +0.03(+0.85%)
May 24, 2004 3.988 4.069 3.983 4.034 1,669,809 +0.08(+2.08%)
May 21, 2004 3.959 3.966 3.934 3.952 2,544,155 -0.00(-0.02%)
May 20, 2004 3.949 3.965 3.939 3.953 549,230 +0.00(+0.09%)
May 19, 2004 3.972 4.006 3.948 3.949 1,108,782 -0.02(-0.52%)
May 18, 2004 4.002 4.011 3.956 3.970 924,477 -0.03(-0.72%)
May 17, 2004 4.034 4.040 3.977 3.999 1,556,276 -0.04(-0.87%)
May 14, 2004 4.039 4.056 4.014 4.034 2,114,354 -0.00(-0.09%)
May 13, 2004 4.020 4.060 4.019 4.038 1,837,158 -0.00(-0.07%)
May 12, 2004 4.029 4.069 4.012 4.040 1,196,512 +0.01(+0.18%)
May 11, 2004 4.051 4.117 4.004 4.033 4,039,979 -0.02(-0.45%)
May 10, 2004 4.124 4.134 4.051 4.051 1,136,060 -0.08(-1.86%)
May 07, 2004 4.172 4.190 4.120 4.128 1,353,540 -0.06(-1.47%)
May 06, 2004 4.181 4.266 4.169 4.190 3,833,557 +0.11(+2.68%)
May 05, 2004 4.128 4.128 4.059 4.080 680,456 -0.03(-0.62%)
May 04, 2004 4.033 4.128 4.033 4.106 982,717 +0.06(+1.57%)
May 03, 2004 4.060 4.069 4.030 4.042 1,007,046 -0.02(-0.56%)
Apr 30, 2004 4.070 4.104 4.051 4.065 1,251,066 +0.00(+0.04%)
Apr 29, 2004 4.024 4.084 4.024 4.063 2,166,697 +0.03(+0.63%)
Apr 28, 2004 4.021 4.038 3.979 4.038 1,370,496 +0.02(+0.47%)
Apr 27, 2004 4.015 4.051 4.000 4.019 1,430,211 +0.02(+0.50%)
Apr 26, 2004 4.015 4.052 3.994 3.999 796,937 +0.01(+0.16%)
Apr 23, 2004 4.002 4.020 3.970 3.992 686,354 -0.01(-0.23%)
Apr 22, 2004 3.925 4.002 3.925 4.002 734,273 +0.07(+1.72%)
Apr 21, 2004 3.875 3.965 3.872 3.934 595,675 +0.05(+1.16%)
Apr 20, 2004 3.929 3.943 3.871 3.888 1,933,734 -0.05(-1.15%)
Apr 19, 2004 3.933 3.954 3.916 3.934 718,054 +0.02(+0.53%)
Apr 16, 2004 3.902 3.937 3.897 3.913 1,181,030 -0.00(-0.02%)
Apr 15, 2004 3.850 3.934 3.850 3.914 787,353 +0.07(+1.84%)
Apr 14, 2004 3.816 3.866 3.816 3.843 732,799 -0.00(-0.07%)
Apr 13, 2004 3.923 3.923 3.839 3.846 705,522 -0.07(-1.73%)
Apr 12, 2004 3.939 3.953 3.897 3.914 741,645 -0.02(-0.41%)
Apr 08, 2004 3.973 3.986 3.918 3.930 371,560 -0.05(-1.18%)
Apr 07, 2004 3.968 3.994 3.956 3.977 698,887 +0.02(+0.41%)
Apr 06, 2004 3.974 4.002 3.945 3.961 859,601 -0.03(-0.68%)
Apr 05, 2004 3.986 4.011 3.965 3.988 858,864 +0.02(+0.43%)
Apr 02, 2004 3.988 4.028 3.964 3.971 920,791 +0.01(+0.14%)
Apr 01, 2004 3.925 3.985 3.917 3.965 1,223,789 +0.05(+1.25%)
Mar 31, 2004 3.830 3.917 3.825 3.917 952,491 +0.10(+2.51%)
Mar 30, 2004 3.848 3.867 3.814 3.821 984,929 -0.03(-0.71%)
Mar 29, 2004 3.825 3.848 3.813 3.848 486,566 +0.05(+1.19%)
Mar 26, 2004 3.841 3.844 3.791 3.803 576,508 -0.04(-0.94%)
Mar 25, 2004 3.730 3.866 3.730 3.839 899,411 +0.12(+3.21%)
Mar 24, 2004 3.737 3.765 3.718 3.719 877,294 -0.03(-0.82%)
Mar 23, 2004 3.685 3.775 3.685 3.750 1,320,365 +0.08(+2.14%)
Mar 22, 2004 3.723 3.723 3.671 3.671 903,097 -0.07(-1.86%)
Mar 19, 2004 3.744 3.761 3.728 3.741 575,033 +0.00(+0.05%)
Mar 18, 2004 3.744 3.760 3.730 3.739 1,208,307 -0.02(-0.46%)
Mar 17, 2004 3.775 3.798 3.742 3.756 1,654,327 -0.01(-0.36%)
Mar 16, 2004 3.789 3.817 3.757 3.770 1,200,198 -0.02(-0.62%)
Mar 15, 2004 3.887 3.887 3.784 3.794 703,310 -0.09(-2.40%)
Mar 12, 2004 3.861 3.890 3.833 3.887 561,026 +0.03(+0.80%)
Mar 11, 2004 3.899 3.917 3.848 3.856 657,602 -0.05(-1.16%)
Mar 10, 2004 3.898 3.923 3.871 3.901 1,345,431 +0.00(+0.09%)
Mar 09, 2004 3.909 3.909 3.873 3.898 635,485 -0.01(-0.25%)
Mar 08, 2004 3.888 3.907 3.870 3.907 1,580,605 +0.03(+0.72%)
Mar 05, 2004 3.830 3.883 3.830 3.879 785,142 +0.06(+1.54%)
Mar 04, 2004 3.756 3.824 3.756 3.821 852,229 +0.07(+1.86%)
Mar 03, 2004 3.834 3.834 3.741 3.751 1,316,679 -0.10(-2.54%)
Mar 02, 2004 3.796 3.849 3.794 3.849 1,146,381 +0.03(+0.88%)
Mar 01, 2004 3.778 3.816 3.746 3.815 1,290,139 +0.05(+1.22%)
Feb 27, 2004 3.775 3.817 3.764 3.769 500,574 +0.00(+0.07%)
Feb 26, 2004 3.730 3.775 3.708 3.766 1,006,308 +0.05(+1.22%)
Feb 25, 2004 3.699 3.737 3.686 3.721 659,077 +0.02(+0.59%)
Feb 24, 2004 3.730 3.730 3.680 3.699 720,266 -0.04(-1.06%)
Feb 23, 2004 3.699 3.739 3.676 3.739 865,499 +0.04(+1.05%)
Feb 20, 2004 3.680 3.717 3.680 3.700 1,660,225 +0.02(+0.66%)
Feb 19, 2004 3.676 3.687 3.661 3.676 622,953 +0.01(+0.15%)
Feb 18, 2004 3.694 3.701 3.664 3.671 692,989 -0.02(-0.54%)
Feb 17, 2004 3.690 3.708 3.679 3.690 676,033 +0.00(+0.12%)
Feb 13, 2004 3.706 3.707 3.664 3.686 522,690 -0.02(-0.46%)
Feb 12, 2004 3.693 3.707 3.671 3.703 530,063 +0.00(+0.02%)
Feb 11, 2004 3.662 3.702 3.652 3.702 916,367 +0.03(+0.84%)
Feb 10, 2004 3.645 3.674 3.608 3.671 1,615,254 +0.03(+0.72%)
Feb 09, 2004 3.679 3.684 3.608 3.645 2,094,449 -0.03(-0.91%)
Feb 06, 2004 3.690 3.694 3.673 3.679 1,176,607 -0.02(-0.54%)
Feb 05, 2004 3.721 3.721 3.689 3.699 1,060,863 -0.01(-0.32%)
Feb 04, 2004 3.689 3.725 3.658 3.710 1,428,000 +0.01(+0.39%)
Feb 03, 2004 3.650 3.715 3.644 3.696 1,540,795 +0.06(+1.77%)
Feb 02, 2004 3.605 3.635 3.563 3.632 958,389 +0.03(+0.78%)
Jan 30, 2004 3.613 3.634 3.578 3.604 407,684 -0.01(-0.18%)
Jan 29, 2004 3.585 3.611 3.546 3.610 822,003 +0.03(+0.94%)
Jan 28, 2004 3.567 3.626 3.561 3.576 1,168,497 -0.00(-0.10%)
Jan 27, 2004 3.558 3.584 3.550 3.580 443,070 +0.02(+0.48%)
Jan 26, 2004 3.474 3.563 3.474 3.563 1,980,179 +0.07(+1.89%)
Jan 23, 2004 3.548 3.559 3.497 3.497 665,712 -0.05(-1.43%)
Jan 22, 2004 3.544 3.563 3.539 3.548 434,961 +0.00(+0.05%)
Jan 21, 2004 3.565 3.568 3.540 3.546 712,157 -0.02(-0.53%)
Jan 20, 2004 3.566 3.572 3.543 3.565 836,747 +0.01(+0.36%)
Jan 16, 2004 3.558 3.563 3.547 3.552 452,654 +0.00(+0.03%)
Jan 15, 2004 3.549 3.577 3.549 3.551 1,052,016 +0.00(+0.05%)
Jan 14, 2004 3.565 3.569 3.539 3.549 1,466,335 -0.01(-0.38%)
Jan 13, 2004 3.572 3.574 3.554 3.563 332,487 -0.00(-0.13%)
Jan 12, 2004 3.581 3.588 3.561 3.567 392,202 -0.00(-0.08%)
Jan 09, 2004 3.601 3.624 3.565 3.570 803,572 -0.04(-1.08%)
Jan 08, 2004 3.605 3.614 3.562 3.609 495,413 +0.00(+0.08%)
Jan 07, 2004 3.593 3.605 3.576 3.606 688,565 +0.01(+0.25%)
Jan 06, 2004 3.608 3.610 3.568 3.597 593,464 -0.02(-0.45%)
Jan 05, 2004 3.579 3.614 3.574 3.614 757,864 +0.04(+1.16%)
Jan 02, 2004 3.567 3.617 3.554 3.572 726,164 -0.01(-0.25%)
Dec 31, 2003 3.615 3.643 3.581 3.581 517,530 -0.03(-0.83%)
Dec 30, 2003 3.592 3.616 3.567 3.611 878,032 +0.02(+0.60%)
Dec 29, 2003 3.554 3.607 3.549 3.589 676,770 +0.04(+0.99%)
Dec 26, 2003 3.574 3.574 3.536 3.554 219,692 -0.01(-0.41%)
Dec 24, 2003 3.541 3.585 3.541 3.568 192,415 +0.02(+0.64%)
Dec 23, 2003 3.568 3.570 3.527 3.546 570,610 -0.01(-0.15%)
Dec 22, 2003 3.531 3.564 3.531 3.551 1,836,421 +0.01(+0.31%)
Dec 19, 2003 3.595 3.595 3.452 3.540 4,529,495 -0.15(-4.16%)
Dec 18, 2003 3.682 3.696 3.652 3.694 778,507 +0.02(+0.57%)
Dec 17, 2003 3.667 3.682 3.634 3.673 645,807 +0.02(+0.42%)
Dec 16, 2003 3.612 3.663 3.595 3.658 770,397 +0.07(+1.81%)
Dec 15, 2003 3.602 3.637 3.592 3.593 706,996 -0.00(-0.02%)
Dec 12, 2003 3.560 3.608 3.490 3.594 1,699,298 +0.03(+0.79%)
Dec 11, 2003 3.576 3.588 3.549 3.566 1,253,278 -0.02(-0.68%)
Dec 10, 2003 3.608 3.618 3.580 3.590 493,201 -0.02(-0.50%)
Dec 09, 2003 3.621 3.645 3.589 3.608 1,038,009 -0.01(-0.32%)
Dec 08, 2003 3.643 3.661 3.615 3.620 794,725 -0.01(-0.37%)
Dec 05, 2003 3.735 3.735 3.635 3.633 692,252 -0.12(-3.11%)
Dec 04, 2003 3.708 3.752 3.708 3.750 660,551 +0.05(+1.32%)
Dec 03, 2003 3.722 3.737 3.685 3.701 951,754 -0.02(-0.53%)
Dec 02, 2003 3.723 3.734 3.709 3.721 903,834 +0.01(+0.24%)
Dec 01, 2003 3.663 3.717 3.663 3.712 1,031,374 +0.05(+1.33%)
Nov 28, 2003 3.637 3.680 3.637 3.663 329,538 +0.02(+0.57%)
Nov 26, 2003 3.658 3.661 3.635 3.643 804,309 -0.00(-0.02%)
Nov 25, 2003 3.549 3.648 3.549 3.643 936,272 +0.09(+2.41%)
Nov 24, 2003 3.561 3.599 3.522 3.558 1,302,672 -0.02(-0.46%)
Nov 21, 2003 3.573 3.598 3.558 3.574 577,982 +0.00(+0.03%)
Nov 20, 2003 3.618 3.618 3.573 3.573 980,506 -0.05(-1.50%)
Nov 19, 2003 3.647 3.647 3.610 3.627 692,989 -0.02(-0.55%)
Nov 18, 2003 3.617 3.659 3.617 3.647 968,710 +0.04(+1.15%)
Nov 17, 2003 3.565 3.605 3.559 3.605 1,079,293 -0.00(-0.10%)
Nov 14, 2003 3.619 3.622 3.588 3.609 786,616 +0.00(+0.05%)
Nov 13, 2003 3.599 3.622 3.595 3.607 1,377,131 +0.02(+0.48%)
Nov 12, 2003 3.540 3.593 3.533 3.590 1,313,730 +0.05(+1.41%)
Nov 11, 2003 3.547 3.547 3.527 3.540 887,616 -0.01(-0.38%)
Nov 10, 2003 3.519 3.554 3.519 3.554 1,401,460 +0.04(+1.26%)
Nov 07, 2003 3.517 3.517 3.495 3.510 995,250 +0.00(+0.05%)
Nov 06, 2003 3.477 3.513 3.472 3.508 931,112 +0.03(+0.88%)
Nov 05, 2003 3.480 3.482 3.436 3.477 1,147,855 -0.03(-0.90%)
Nov 04, 2003 3.495 3.520 3.459 3.509 1,241,711 +0.02(+0.54%)
Nov 03, 2003 3.370 3.515 3.450 3.490 2,429,989 +0.12(+3.54%)
Oct 31, 2003 3.166 3.409 3.320 3.370 2,875,905 +0.20(+6.46%)
Oct 30, 2003 3.164 3.174 3.137 3.166 1,259,913 -0.00(-0.14%)
Oct 29, 2003 3.169 3.180 3.147 3.170 485,092 +0.01(+0.46%)
Oct 28, 2003 3.164 3.165 3.129 3.156 608,208 -0.01(-0.23%)
Oct 27, 2003 3.134 3.182 3.134 3.163 548,493 +0.03(+0.81%)
Oct 24, 2003 3.137 3.142 3.108 3.138 701,098 +0.00(+0.00%)
Oct 23, 2003 3.165 3.179 3.131 3.138 686,354 -0.02(-0.69%)
Oct 22, 2003 3.190 3.199 3.150 3.160 423,903 -0.03(-0.88%)
Oct 21, 2003 3.178 3.192 3.151 3.188 1,076,345 +0.00(+0.14%)
Oct 20, 2003 3.183 3.188 3.160 3.183 482,143 +0.01(+0.28%)
Oct 17, 2003 3.206 3.206 3.170 3.174 694,463 -0.02(-0.59%)
Oct 16, 2003 3.202 3.214 3.182 3.193 793,251 -0.01(-0.20%)
Oct 15, 2003 3.206 3.206 3.179 3.199 343,545 +0.00(+0.08%)
Oct 14, 2003 3.185 3.198 3.174 3.197 565,449 +0.01(+0.37%)
Oct 13, 2003 3.176 3.201 3.171 3.185 449,705 +0.01(+0.28%)
Oct 10, 2003 3.201 3.201 3.156 3.176 820,528 -0.01(-0.34%)
Oct 09, 2003 3.215 3.233 3.159 3.187 787,353 -0.01(-0.45%)
Oct 08, 2003 3.231 3.231 3.201 3.201 864,762 -0.02(-0.59%)
Oct 07, 2003 3.205 3.232 3.197 3.220 1,651,378 +0.03(+0.94%)
Oct 06, 2003 3.201 3.206 3.174 3.190 881,718 +0.01(+0.26%)
Oct 03, 2003 3.192 3.210 3.166 3.182 1,169,235 -0.01(-0.31%)
Oct 02, 2003 3.210 3.211 3.178 3.192 816,105 -0.02(-0.48%)
Oct 01, 2003 3.164 3.217 3.123 3.208 1,697,823 +0.04(+1.37%)
Sep 30, 2003 3.179 3.192 3.135 3.164 1,433,160 -0.00(-0.11%)
Sep 29, 2003 3.106 3.174 3.106 3.168 1,280,555 +0.07(+2.28%)
Sep 26, 2003 3.121 3.131 3.097 3.097 1,564,386 -0.02(-0.78%)
Sep 25, 2003 3.124 3.147 3.116 3.122 839,696 -0.00(-0.03%)
Sep 24, 2003 3.170 3.170 3.120 3.123 706,259 -0.03(-1.06%)
Sep 23, 2003 3.137 3.191 3.135 3.156 1,467,810 +0.05(+1.45%)
Sep 22, 2003 3.121 3.128 3.101 3.111 1,541,532 -0.02(-0.58%)
Sep 19, 2003 3.122 3.136 3.120 3.129 917,104 +0.01(+0.29%)
Sep 18, 2003 3.107 3.161 3.103 3.120 1,653,590 +0.00(+0.00%)
Sep 17, 2003 3.064 3.114 3.072 3.120 2,664,322 +0.06(+1.83%)
Sep 16, 2003 2.889 3.065 2.964 3.064 3,245,991 +0.17(+6.04%)
Sep 15, 2003 2.903 2.912 2.876 2.889 591,989 -0.00(-0.16%)
Sep 12, 2003 2.889 2.900 2.849 2.894 994,513 +0.00(+0.16%)
Sep 11, 2003 2.912 2.928 2.859 2.889 1,933,734 -0.03(-0.93%)
Sep 10, 2003 2.865 2.948 2.865 2.916 1,851,903 +0.05(+1.80%)
Sep 09, 2003 2.902 2.902 2.865 2.865 1,106,571 -0.05(-1.68%)
Sep 08, 2003 2.953 2.964 2.885 2.914 1,138,271 -0.00(-0.09%)
Sep 05, 2003 2.943 2.948 2.903 2.916 962,075 -0.02(-0.80%)
Sep 04, 2003 2.948 2.968 2.895 2.940 1,299,723 +0.00(+0.15%)
Sep 03, 2003 2.934 2.953 2.919 2.935 715,105 +0.02(+0.62%)
Sep 02, 2003 2.889 2.939 2.889 2.917 1,852,640 +0.03(+0.97%)
Aug 29, 2003 2.884 2.898 2.884 2.889 695,938 +0.01(+0.19%)
Aug 28, 2003 2.887 2.892 2.858 2.884 982,717 -0.00(-0.03%)
Aug 27, 2003 2.876 2.894 2.874 2.885 1,057,914 +0.00(+0.16%)
Aug 26, 2003 2.880 2.881 2.859 2.880 1,248,855 -0.01(-0.44%)
Aug 25, 2003 2.910 2.915 2.874 2.893 1,626,313 -0.02(-0.84%)
Aug 22, 2003 2.963 2.966 2.916 2.917 575,770 -0.05(-1.53%)
Aug 21, 2003 2.969 2.978 2.955 2.962 807,258 -0.00(-0.12%)
Aug 20, 2003 2.957 2.983 2.953 2.966 687,828 -0.00(-0.15%)
Aug 19, 2003 2.981 2.984 2.958 2.971 536,698 -0.02(-0.64%)
Aug 18, 2003 2.946 3.007 2.945 2.990 1,150,804 +0.03(+1.16%)
Aug 15, 2003 2.958 2.974 2.953 2.955 335,436 -0.01(-0.24%)
Aug 14, 2003 2.962 2.973 2.924 2.962 1,343,219 -0.01(-0.36%)
Aug 13, 2003 3.011 3.011 2.965 2.973 821,266 -0.04(-1.38%)
Aug 12, 2003 2.995 3.017 2.986 3.015 860,338 +0.00(+0.06%)
Aug 11, 2003 3.032 3.036 2.984 3.013 993,776 -0.02(-0.54%)
Aug 08, 2003 3.034 3.046 2.999 3.029 959,126 +0.01(+0.45%)
Aug 07, 2003 3.074 3.115 2.980 3.016 4,563,408 -0.06(-1.85%)
Aug 06, 2003 2.951 3.095 2.951 3.073 6,828,155 +0.11(+3.88%)
Aug 05, 2003 3.075 3.075 2.953 2.958 7,844,048 -0.17(-5.30%)
Aug 04, 2003 3.052 3.132 2.979 3.123 2,479,279 +0.19(+6.57%)
Aug 01, 2003 2.930 2.957 2.918 2.931 519,004 +0.00(+0.03%)
Jul 31, 2003 2.975 2.975 2.919 2.930 601,573 -0.04(-1.40%)
Jul 30, 2003 2.917 2.979 2.916 2.972 1,077,082 +0.05(+1.55%)
Jul 29, 2003 2.939 2.956 2.919 2.926 684,879 -0.02(-0.68%)
Jul 28, 2003 2.968 2.980 2.917 2.946 968,710 -0.02(-0.73%)
Jul 25, 2003 2.974 2.989 2.927 2.968 679,719 +0.01(+0.31%)
Jul 24, 2003 2.939 2.983 2.925 2.959 858,864 +0.03(+1.17%)
Jul 23, 2003 2.943 2.943 2.905 2.924 1,672,020 -0.04(-1.37%)
Jul 22, 2003 2.975 2.981 2.927 2.965 753,441 -0.01(-0.18%)
Jul 21, 2003 3.031 3.031 2.957 2.971 704,047 -0.06(-2.00%)
Jul 18, 2003 3.029 3.038 2.992 3.031 760,813 +0.01(+0.33%)
Jul 17, 2003 3.047 3.047 3.005 3.021 696,675 -0.03(-1.04%)
Jul 16, 2003 3.068 3.068 3.028 3.053 719,529 -0.02(-0.50%)
Jul 15, 2003 3.009 3.074 3.004 3.068 1,259,913 +0.06(+1.98%)
Jul 14, 2003 3.041 3.041 2.987 3.009 798,412 -0.02(-0.78%)
Jul 11, 2003 3.036 3.054 3.021 3.032 987,141 -0.00(-0.12%)
Jul 10, 2003 3.031 3.043 3.007 3.036 760,813 +0.01(+0.33%)
Jul 09, 2003 3.010 3.037 2.994 3.026 1,091,826 +0.03(+0.90%)
Jul 08, 2003 3.057 3.057 2.999 2.999 1,030,637 -0.07(-2.18%)
Jul 07, 2003 3.065 3.073 3.040 3.066 783,667 +0.02(+0.77%)
Jul 03, 2003 3.044 3.061 3.029 3.042 403,260 +0.01(+0.33%)
Jul 02, 2003 3.025 3.064 3.015 3.032 1,070,447 +0.02(+0.66%)
Jul 01, 2003 2.972 3.043 2.952 3.012 1,049,067 +0.05(+1.77%)
Jun 30, 2003 2.975 2.984 2.952 2.960 1,032,111 +0.01(+0.34%)
Jun 27, 2003 2.966 2.971 2.937 2.950 700,361 -0.01(-0.31%)
Jun 26, 2003 2.966 2.972 2.942 2.959 858,127 -0.00(-0.06%)
Jun 25, 2003 2.980 2.983 2.952 2.961 810,944 -0.01(-0.33%)
Jun 24, 2003 2.984 3.002 2.956 2.971 786,616 +0.03(+1.17%)
Jun 23, 2003 2.942 2.944 2.913 2.936 1,072,658 -0.01(-0.18%)
Jun 20, 2003 2.923 2.965 2.923 2.942 658,339 +0.02(+0.84%)
Jun 19, 2003 2.974 2.976 2.917 2.917 617,792 -0.06(-1.92%)
Jun 18, 2003 2.981 2.983 2.959 2.974 934,798 -0.00(-0.15%)
Jun 17, 2003 3.007 3.024 2.970 2.979 552,916 -0.02(-0.78%)
Jun 16, 2003 2.928 3.002 2.927 3.002 897,937 +0.07(+2.28%)
Jun 13, 2003 2.937 2.959 2.918 2.935 743,857 +0.00(+0.12%)
Jun 12, 2003 2.905 2.936 2.896 2.932 520,479 +0.03(+0.93%)
Jun 11, 2003 2.912 2.912 2.889 2.905 617,792 +0.00(+0.06%)
Jun 10, 2003 2.930 2.933 2.885 2.903 757,127 +0.00(+0.09%)
Jun 09, 2003 2.880 2.917 2.880 2.900 1,127,950 +0.03(+1.17%)
Jun 06, 2003 2.913 2.918 2.853 2.867 1,699,298 -0.04(-1.34%)
Jun 05, 2003 2.898 2.907 2.887 2.905 1,322,577 +0.01(+0.41%)
Jun 04, 2003 2.912 2.919 2.894 2.894 1,335,847 -0.02(-0.62%)
Jun 03, 2003 2.891 2.942 2.888 2.912 2,631,884 +0.02(+0.72%)
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.