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

Church & Dwight Company (NY: CHD )

107.31 +0.26 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 7.711 7.833 7.691 7.833 1,061,600 +0.12(+1.61%)
Aug 30, 2006 7.730 7.766 7.681 7.709 868,448 -0.01(-0.18%)
Aug 29, 2006 7.671 7.728 7.630 7.724 735,256 +0.07(+0.90%)
Aug 28, 2006 7.620 7.671 7.620 7.654 591,744 +0.02(+0.32%)
Aug 25, 2006 7.612 7.656 7.599 7.630 1,227,229 -0.00(-0.03%)
Aug 24, 2006 7.606 7.636 7.579 7.632 1,664,157 +0.05(+0.64%)
Aug 23, 2006 7.646 7.689 7.559 7.583 1,377,623 -0.05(-0.61%)
Aug 22, 2006 7.606 7.632 7.581 7.630 1,121,069 +0.03(+0.46%)
Aug 21, 2006 7.618 7.622 7.583 7.595 1,392,367 -0.02(-0.24%)
Aug 18, 2006 7.640 7.673 7.585 7.614 1,527,525 -0.04(-0.51%)
Aug 17, 2006 7.671 7.683 7.642 7.652 740,171 -0.05(-0.61%)
Aug 16, 2006 7.772 7.781 7.689 7.699 945,119 -0.07(-0.86%)
Aug 15, 2006 7.669 7.774 7.663 7.766 1,047,839 +0.15(+1.95%)
Aug 14, 2006 7.630 7.658 7.606 7.618 756,881 +0.01(+0.19%)
Aug 11, 2006 7.681 7.691 7.549 7.604 784,896 -0.08(-1.01%)
Aug 10, 2006 7.638 7.705 7.620 7.681 1,063,566 +0.01(+0.11%)
Aug 09, 2006 7.589 7.738 7.589 7.673 2,630,410 +0.11(+1.51%)
Aug 08, 2006 7.667 7.669 7.526 7.559 2,974,939 -0.11(-1.46%)
Aug 07, 2006 7.569 7.671 7.553 7.671 858,618 +0.08(+1.05%)
Aug 04, 2006 7.630 7.636 7.557 7.591 1,157,439 -0.01(-0.11%)
Aug 03, 2006 7.473 7.599 7.473 7.599 1,069,955 +0.12(+1.55%)
Aug 02, 2006 7.431 7.498 7.431 7.483 1,198,724 +0.08(+1.04%)
Aug 01, 2006 7.414 7.422 7.372 7.406 821,266 -0.02(-0.27%)
Jul 31, 2006 7.429 7.429 7.361 7.427 1,342,236 -0.02(-0.25%)
Jul 28, 2006 7.386 7.469 7.386 7.445 823,723 +0.07(+0.94%)
Jul 27, 2006 7.433 7.514 7.361 7.376 783,913 -0.05(-0.71%)
Jul 26, 2006 7.447 7.447 7.365 7.429 846,331 -0.02(-0.22%)
Jul 25, 2006 7.431 7.473 7.380 7.445 864,024 +0.00(+0.00%)
Jul 24, 2006 7.345 7.449 7.345 7.445 1,210,519 +0.10(+1.30%)
Jul 21, 2006 7.345 7.365 7.331 7.349 1,013,435 -0.00(-0.06%)
Jul 20, 2006 7.398 7.402 7.243 7.353 1,200,198 -0.05(-0.69%)
Jul 19, 2006 7.264 7.412 7.264 7.404 1,341,745 +0.14(+1.90%)
Jul 18, 2006 7.243 7.268 7.184 7.266 1,835,192 +0.04(+0.53%)
Jul 17, 2006 7.174 7.256 7.168 7.227 2,011,143 +0.04(+0.51%)
Jul 14, 2006 7.268 7.268 7.152 7.191 1,808,161 -0.07(-1.01%)
Jul 13, 2006 7.304 7.304 7.211 7.264 2,217,074 -0.04(-0.56%)
Jul 12, 2006 7.325 7.353 7.270 7.304 3,292,927 -0.07(-0.99%)
Jul 11, 2006 7.355 7.384 7.323 7.378 1,416,941 -0.01(-0.08%)
Jul 10, 2006 7.378 7.469 7.363 7.384 783,421 +0.00(+0.00%)
Jul 07, 2006 7.335 7.437 7.329 7.384 1,515,729 +0.04(+0.55%)
Jul 06, 2006 7.274 7.370 7.274 7.343 648,755 +0.05(+0.67%)
Jul 05, 2006 7.410 7.441 7.290 7.294 967,236 -0.11(-1.46%)
Jul 03, 2006 7.406 7.410 7.347 7.402 215,269 -0.01(-0.11%)
Jun 30, 2006 7.335 7.443 7.327 7.410 2,362,552 +0.06(+0.83%)
Jun 29, 2006 7.264 7.349 7.258 7.349 845,840 +0.11(+1.57%)
Jun 28, 2006 7.233 7.247 7.203 7.235 1,418,907 +0.01(+0.17%)
Jun 27, 2006 7.237 7.256 7.205 7.223 1,689,222 -0.01(-0.20%)
Jun 26, 2006 7.195 7.239 7.176 7.237 761,796 +0.04(+0.54%)
Jun 23, 2006 7.152 7.245 7.121 7.199 848,789 +0.03(+0.37%)
Jun 22, 2006 7.136 7.191 7.123 7.172 1,259,667 -0.03(-0.37%)
Jun 21, 2006 7.148 7.235 7.131 7.199 1,121,069 +0.07(+1.00%)
Jun 20, 2006 7.160 7.178 7.115 7.127 1,194,300 -0.01(-0.14%)
Jun 19, 2006 7.109 7.182 7.066 7.138 1,685,290 +0.02(+0.34%)
Jun 16, 2006 7.197 7.229 7.101 7.113 2,158,096 -0.05(-0.74%)
Jun 15, 2006 7.170 7.182 7.070 7.166 1,354,032 +0.01(+0.14%)
Jun 14, 2006 7.245 7.272 7.077 7.156 1,282,767 -0.09(-1.24%)
Jun 13, 2006 7.231 7.321 7.195 7.245 2,212,159 -0.00(-0.06%)
Jun 12, 2006 7.311 7.321 7.237 7.250 1,032,603 -0.06(-0.86%)
Jun 09, 2006 7.357 7.370 7.313 7.313 653,670 -0.03(-0.42%)
Jun 08, 2006 7.325 7.380 7.268 7.343 1,299,969 +0.02(+0.22%)
Jun 07, 2006 7.264 7.400 7.258 7.327 1,300,460 +0.08(+1.09%)
Jun 06, 2006 7.247 7.282 7.221 7.247 583,388 -0.00(-0.06%)
Jun 05, 2006 7.315 7.355 7.203 7.252 1,010,977 -0.07(-1.00%)
Jun 02, 2006 7.376 7.400 7.264 7.325 1,366,810 -0.04(-0.61%)
Jun 01, 2006 7.355 7.422 7.335 7.370 1,795,382 +0.01(+0.19%)
May 31, 2006 7.370 7.433 7.292 7.355 1,395,808 +0.00(+0.00%)
May 30, 2006 7.459 7.465 7.355 7.355 375,492 -0.10(-1.39%)
May 26, 2006 7.457 7.498 7.400 7.459 765,237 +0.03(+0.38%)
May 25, 2006 7.467 7.481 7.404 7.431 1,048,822 +0.01(+0.11%)
May 24, 2006 7.416 7.431 7.365 7.422 2,540,469 +0.01(+0.08%)
May 23, 2006 7.386 7.500 7.363 7.416 2,551,281 +0.07(+0.91%)
May 22, 2006 7.370 7.463 7.339 7.349 1,793,416 -0.06(-0.85%)
May 19, 2006 7.473 7.494 7.376 7.412 2,293,745 -0.04(-0.55%)
May 18, 2006 7.504 7.545 7.451 7.453 1,639,091 -0.06(-0.79%)
May 17, 2006 7.565 7.612 7.506 7.512 1,780,638 -0.08(-1.07%)
May 16, 2006 7.549 7.656 7.518 7.593 2,435,292 +0.10(+1.28%)
May 15, 2006 7.457 7.528 7.427 7.498 1,162,845 +0.01(+0.16%)
May 12, 2006 7.587 7.616 7.483 7.486 1,662,682 -0.14(-1.89%)
May 11, 2006 7.644 7.699 7.616 7.630 1,211,011 -0.04(-0.50%)
May 10, 2006 7.675 7.774 7.656 7.669 1,608,619 -0.04(-0.55%)
May 09, 2006 7.711 7.842 7.650 7.711 3,794,730 +0.13(+1.72%)
May 08, 2006 7.504 7.610 7.473 7.581 1,366,810 +0.08(+1.03%)
May 05, 2006 7.376 7.514 7.353 7.504 987,386 +0.14(+1.96%)
May 04, 2006 7.355 7.439 7.355 7.359 986,403 +0.03(+0.47%)
May 03, 2006 7.245 7.355 7.150 7.325 1,357,472 +0.08(+1.10%)
May 02, 2006 7.203 7.256 7.180 7.245 1,778,181 +0.04(+0.56%)
May 01, 2006 7.447 7.455 7.205 7.205 1,635,651 -0.26(-3.44%)
Apr 28, 2006 7.418 7.469 7.392 7.461 686,108 +0.01(+0.08%)
Apr 27, 2006 7.365 7.477 7.353 7.455 820,283 +0.07(+0.94%)
Apr 26, 2006 7.376 7.420 7.361 7.386 880,243 +0.02(+0.25%)
Apr 25, 2006 7.337 7.376 7.319 7.368 1,500,493 +0.01(+0.08%)
Apr 24, 2006 7.386 7.414 7.325 7.361 721,986 -0.02(-0.33%)
Apr 21, 2006 7.518 7.530 7.345 7.386 1,926,608 -0.10(-1.39%)
Apr 20, 2006 7.439 7.490 7.433 7.490 718,054 +0.03(+0.44%)
Apr 19, 2006 7.335 7.457 7.331 7.457 1,325,526 +0.12(+1.64%)
Apr 18, 2006 7.317 7.341 7.294 7.337 1,735,422 +0.02(+0.31%)
Apr 17, 2006 7.270 7.317 7.260 7.315 644,824 +0.02(+0.22%)
Apr 13, 2006 7.335 7.357 7.268 7.298 492,464 -0.04(-0.50%)
Apr 12, 2006 7.278 7.337 7.278 7.335 870,414 +0.06(+0.78%)
Apr 11, 2006 7.205 7.288 7.195 7.278 1,274,412 +0.05(+0.76%)
Apr 10, 2006 7.274 7.276 7.193 7.223 1,229,687 -0.02(-0.28%)
Apr 07, 2006 7.325 7.345 7.205 7.243 816,842 -0.05(-0.75%)
Apr 06, 2006 7.396 7.396 7.233 7.298 1,008,520 -0.08(-1.05%)
Apr 05, 2006 7.437 7.441 7.315 7.376 681,685 -0.05(-0.74%)
Apr 04, 2006 7.406 7.473 7.361 7.431 1,147,118 -0.02(-0.33%)
Apr 03, 2006 7.524 7.545 7.455 7.455 1,423,822 -0.06(-0.76%)
Mar 31, 2006 7.620 7.628 7.494 7.512 1,798,823 -0.11(-1.47%)
Mar 30, 2006 7.610 7.628 7.571 7.624 858,618 +0.01(+0.19%)
Mar 29, 2006 7.569 7.650 7.551 7.610 1,181,522 +0.06(+0.75%)
Mar 28, 2006 7.575 7.604 7.528 7.553 876,311 -0.02(-0.30%)
Mar 27, 2006 7.632 7.665 7.561 7.575 693,480 -0.06(-0.75%)
Mar 24, 2006 7.604 7.632 7.569 7.632 505,243 +0.03(+0.40%)
Mar 23, 2006 7.569 7.628 7.559 7.601 817,334 +0.01(+0.16%)
Mar 22, 2006 7.514 7.608 7.473 7.589 1,123,527 +0.09(+1.22%)
Mar 21, 2006 7.488 7.565 7.459 7.498 1,021,299 -0.00(-0.05%)
Mar 20, 2006 7.508 7.579 7.463 7.502 888,107 -0.03(-0.43%)
Mar 17, 2006 7.528 7.563 7.508 7.534 1,494,596 +0.00(+0.03%)
Mar 16, 2006 7.457 7.559 7.437 7.532 2,179,721 +0.11(+1.42%)
Mar 15, 2006 7.380 7.441 7.370 7.427 1,067,989 +0.05(+0.72%)
Mar 14, 2006 7.357 7.384 7.304 7.374 1,309,798 +0.02(+0.25%)
Mar 13, 2006 7.398 7.427 7.349 7.355 1,369,268 -0.04(-0.50%)
Mar 10, 2006 7.355 7.427 7.327 7.392 1,257,210 +0.06(+0.83%)
Mar 09, 2006 7.215 7.384 7.182 7.331 2,619,597 +0.19(+2.68%)
Mar 08, 2006 7.101 7.186 7.079 7.140 760,322 +0.02(+0.23%)
Mar 07, 2006 7.107 7.158 7.077 7.123 1,021,299 +0.01(+0.17%)
Mar 06, 2006 7.154 7.154 7.081 7.111 1,066,515 +0.03(+0.37%)
Mar 03, 2006 7.131 7.166 7.079 7.085 810,453 -0.05(-0.66%)
Mar 02, 2006 7.009 7.158 6.997 7.131 1,279,327 +0.09(+1.27%)
Mar 01, 2006 7.062 7.111 7.020 7.042 2,316,845 +0.02(+0.23%)
Feb 28, 2006 7.034 7.075 6.971 7.026 1,861,732 -0.01(-0.12%)
Feb 27, 2006 7.170 7.170 7.020 7.034 2,849,119 -0.12(-1.71%)
Feb 24, 2006 7.034 7.156 7.020 7.156 1,682,833 +0.12(+1.74%)
Feb 23, 2006 7.097 7.134 7.018 7.034 1,342,728 -0.09(-1.23%)
Feb 22, 2006 7.080 7.129 7.068 7.121 1,060,126 +0.04(+0.60%)
Feb 21, 2006 7.050 7.079 6.987 7.079 2,651,544 +0.02(+0.26%)
Feb 17, 2006 6.993 7.060 6.971 7.060 1,852,886 +0.08(+1.14%)
Feb 16, 2006 6.818 6.993 6.796 6.981 2,281,458 +0.19(+2.76%)
Feb 15, 2006 6.775 6.836 6.749 6.794 2,482,474 +0.05(+0.69%)
Feb 14, 2006 6.763 6.814 6.745 6.747 1,246,397 -0.01(-0.15%)
Feb 13, 2006 6.765 6.804 6.739 6.757 714,123 -0.03(-0.39%)
Feb 10, 2006 6.755 6.828 6.723 6.784 1,259,667 +0.01(+0.18%)
Feb 09, 2006 6.814 6.855 6.765 6.771 1,170,218 -0.03(-0.42%)
Feb 08, 2006 6.920 6.959 6.727 6.800 3,225,103 +0.02(+0.36%)
Feb 07, 2006 7.178 7.178 6.704 6.775 6,426,615 -0.59(-7.96%)
Feb 06, 2006 7.355 7.406 7.325 7.361 1,043,907 +0.01(+0.19%)
Feb 03, 2006 7.365 7.469 7.335 7.347 1,120,086 -0.02(-0.22%)
Feb 02, 2006 7.398 7.433 7.361 7.363 1,204,621 -0.04(-0.60%)
Feb 01, 2006 7.481 7.481 7.361 7.408 2,856,000 -0.08(-1.06%)
Jan 31, 2006 7.152 7.565 7.152 7.488 4,828,316 +0.45(+6.33%)
Jan 30, 2006 7.101 7.111 7.013 7.042 1,002,622 -0.08(-1.09%)
Jan 27, 2006 7.121 7.193 7.101 7.119 1,793,416 +0.01(+0.11%)
Jan 26, 2006 7.050 7.121 7.026 7.111 2,279,000 +0.10(+1.45%)
Jan 25, 2006 6.926 7.042 6.900 7.009 2,249,512 +0.09(+1.32%)
Jan 24, 2006 6.922 6.942 6.857 6.918 1,346,168 +0.04(+0.53%)
Jan 23, 2006 6.826 6.938 6.765 6.881 1,178,573 +0.05(+0.80%)
Jan 20, 2006 6.912 6.926 6.826 6.826 1,174,641 -0.11(-1.53%)
Jan 19, 2006 6.755 6.936 6.755 6.932 1,441,516 +0.22(+3.21%)
Jan 18, 2006 6.666 6.735 6.666 6.716 827,163 +0.01(+0.15%)
Jan 17, 2006 6.704 6.735 6.653 6.706 789,811 -0.04(-0.60%)
Jan 13, 2006 6.735 6.830 6.720 6.747 735,748 +0.03(+0.39%)
Jan 12, 2006 6.806 6.806 6.704 6.720 981,489 -0.10(-1.40%)
Jan 11, 2006 6.782 6.830 6.767 6.816 871,397 +0.02(+0.36%)
Jan 10, 2006 6.745 6.798 6.714 6.792 1,457,734 +0.04(+0.66%)
Jan 09, 2006 6.735 6.767 6.723 6.747 862,550 -0.02(-0.27%)
Jan 06, 2006 6.782 6.804 6.739 6.765 827,655 -0.01(-0.21%)
Jan 05, 2006 6.832 6.847 6.773 6.779 895,971 -0.07(-0.95%)
Jan 04, 2006 6.832 6.879 6.810 6.845 1,037,026 +0.03(+0.39%)
Jan 03, 2006 6.741 6.828 6.676 6.818 2,012,126 +0.10(+1.45%)
Dec 30, 2005 6.704 6.753 6.657 6.720 924,477 -0.03(-0.39%)
Dec 29, 2005 6.786 6.802 6.708 6.747 651,704 -0.03(-0.51%)
Dec 28, 2005 6.688 6.796 6.688 6.782 570,118 +0.09(+1.40%)
Dec 27, 2005 6.777 6.818 6.688 6.688 716,088 -0.11(-1.65%)
Dec 23, 2005 6.757 6.806 6.737 6.800 629,096 +0.06(+0.88%)
Dec 22, 2005 6.763 6.786 6.694 6.741 706,750 -0.02(-0.27%)
Dec 21, 2005 6.694 6.759 6.686 6.759 1,247,380 +0.09(+1.37%)
Dec 20, 2005 6.710 6.745 6.659 6.668 959,863 -0.05(-0.82%)
Dec 19, 2005 6.664 6.739 6.651 6.723 2,946,433 +0.07(+1.04%)
Dec 16, 2005 6.745 6.788 6.649 6.653 1,672,020 -0.08(-1.15%)
Dec 15, 2005 6.798 6.818 6.702 6.731 1,427,263 -0.07(-0.99%)
Dec 14, 2005 6.893 6.893 6.755 6.798 1,667,106 -0.10(-1.39%)
Dec 13, 2005 6.680 6.908 6.674 6.893 1,877,460 +0.20(+3.04%)
Dec 12, 2005 6.688 6.733 6.670 6.690 1,455,768 +0.00(+0.06%)
Dec 09, 2005 6.779 6.806 6.643 6.686 1,414,976 -0.10(-1.47%)
Dec 08, 2005 6.790 6.834 6.759 6.786 1,069,955 -0.01(-0.09%)
Dec 07, 2005 6.838 6.851 6.753 6.792 1,435,126 -0.04(-0.65%)
Dec 06, 2005 6.857 6.871 6.820 6.836 1,526,050 +0.01(+0.09%)
Dec 05, 2005 6.802 6.841 6.773 6.830 1,537,846 +0.01(+0.21%)
Dec 02, 2005 6.771 6.816 6.710 6.816 1,085,683 +0.04(+0.66%)
Dec 01, 2005 6.765 6.863 6.757 6.771 2,119,760 +0.01(+0.18%)
Nov 30, 2005 6.775 6.816 6.735 6.759 2,082,408 +0.00(+0.06%)
Nov 29, 2005 6.633 6.761 6.641 6.755 1,778,181 +0.12(+1.84%)
Nov 28, 2005 6.725 6.725 6.633 6.633 1,638,600 -0.09(-1.30%)
Nov 25, 2005 6.684 6.753 6.682 6.720 478,211 +0.03(+0.46%)
Nov 23, 2005 6.723 6.723 6.657 6.690 1,544,727 -0.03(-0.48%)
Nov 22, 2005 6.775 6.775 6.702 6.723 2,212,159 -0.07(-0.99%)
Nov 21, 2005 6.775 6.796 6.751 6.790 1,242,957 -0.00(-0.03%)
Nov 18, 2005 6.847 6.847 6.747 6.792 1,376,148 -0.04(-0.60%)
Nov 17, 2005 6.790 6.836 6.704 6.832 3,322,908 +0.05(+0.69%)
Nov 16, 2005 6.714 6.788 6.680 6.786 4,457,739 +0.10(+1.49%)
Nov 15, 2005 6.895 6.898 6.670 6.686 3,566,191 -0.21(-3.04%)
Nov 14, 2005 7.038 7.038 6.867 6.895 1,892,696 -0.15(-2.19%)
Nov 11, 2005 7.097 7.099 7.044 7.050 544,070 -0.06(-0.80%)
Nov 10, 2005 7.030 7.107 6.957 7.107 1,764,419 +0.08(+1.10%)
Nov 09, 2005 7.038 7.081 6.995 7.030 1,502,459 -0.01(-0.09%)
Nov 08, 2005 7.325 7.325 6.922 7.036 3,473,301 -0.07(-0.92%)
Nov 07, 2005 7.138 7.164 7.054 7.101 1,459,700 -0.03(-0.48%)
Nov 04, 2005 7.101 7.148 7.032 7.136 1,421,856 +0.05(+0.75%)
Nov 03, 2005 7.024 7.083 6.838 7.083 3,660,064 +0.06(+0.84%)
Nov 02, 2005 7.066 7.101 7.022 7.024 969,693 -0.04(-0.55%)
Nov 01, 2005 7.121 7.123 7.030 7.062 656,128 -0.07(-0.97%)
Oct 31, 2005 7.150 7.219 7.109 7.131 1,590,926 +0.00(+0.03%)
Oct 28, 2005 6.995 7.129 6.969 7.129 1,274,412 +0.15(+2.19%)
Oct 27, 2005 7.091 7.125 6.963 6.977 706,750 -0.12(-1.72%)
Oct 26, 2005 7.162 7.209 7.087 7.099 743,611 -0.10(-1.41%)
Oct 25, 2005 7.162 7.250 7.142 7.201 699,378 +0.00(+0.00%)
Oct 24, 2005 7.140 7.239 7.119 7.201 1,039,483 +0.05(+0.77%)
Oct 21, 2005 7.148 7.191 7.111 7.146 860,584 +0.02(+0.31%)
Oct 20, 2005 7.184 7.184 7.072 7.123 1,213,468 -0.06(-0.85%)
Oct 19, 2005 7.042 7.191 6.997 7.184 848,297 +0.14(+2.05%)
Oct 18, 2005 7.121 7.121 6.975 7.040 840,925 -0.08(-1.14%)
Oct 17, 2005 7.040 7.121 7.013 7.121 925,460 +0.06(+0.86%)
Oct 14, 2005 7.038 7.101 7.009 7.060 1,411,044 +0.02(+0.32%)
Oct 13, 2005 7.087 7.093 7.001 7.038 1,146,626 -0.05(-0.66%)
Oct 12, 2005 7.111 7.152 6.938 7.085 1,964,944 -0.07(-0.94%)
Oct 11, 2005 7.178 7.270 7.129 7.152 1,380,080 -0.06(-0.79%)
Oct 10, 2005 7.404 7.404 7.164 7.209 1,132,865 -0.00(-0.03%)
Oct 07, 2005 7.231 7.298 7.172 7.211 1,404,654 -0.02(-0.31%)
Oct 06, 2005 7.111 7.233 7.050 7.233 1,506,883 +0.13(+1.83%)
Oct 05, 2005 7.335 7.359 7.103 7.103 2,087,814 -0.25(-3.46%)
Oct 04, 2005 7.372 7.386 7.292 7.357 1,735,422 -0.03(-0.44%)
Oct 03, 2005 7.516 7.530 7.365 7.390 1,546,693 -0.13(-1.68%)
Sep 30, 2005 7.400 7.516 7.345 7.516 1,091,089 +0.12(+1.60%)
Sep 29, 2005 7.463 7.463 7.199 7.398 1,618,940 -0.07(-0.87%)
Sep 28, 2005 7.528 7.587 7.441 7.463 604,522 -0.05(-0.73%)
Sep 27, 2005 7.437 7.593 7.424 7.518 1,056,194 +0.13(+1.79%)
Sep 26, 2005 7.483 7.534 7.306 7.386 1,249,838 -0.10(-1.31%)
Sep 23, 2005 7.483 7.559 7.398 7.483 1,850,920 -0.07(-0.97%)
Sep 22, 2005 7.463 7.559 7.384 7.557 1,568,809 +0.02(+0.30%)
Sep 21, 2005 7.915 7.915 7.471 7.534 2,698,234 -0.41(-5.15%)
Sep 20, 2005 7.923 7.986 7.876 7.943 1,854,360 +0.07(+0.93%)
Sep 19, 2005 7.911 7.919 7.781 7.870 839,450 -0.04(-0.46%)
Sep 16, 2005 7.846 7.933 7.846 7.907 1,665,140 +0.08(+0.96%)
Sep 15, 2005 7.756 7.844 7.695 7.831 880,735 +0.05(+0.63%)
Sep 14, 2005 7.925 8.061 7.768 7.783 2,203,312 -0.07(-0.86%)
Sep 13, 2005 7.925 7.935 7.811 7.850 1,108,291 -0.07(-0.85%)
Sep 12, 2005 7.787 7.937 7.722 7.917 1,000,165 +0.12(+1.59%)
Sep 09, 2005 7.661 7.813 7.661 7.793 798,166 +0.09(+1.16%)
Sep 08, 2005 7.758 7.833 7.691 7.703 732,799 -0.08(-0.99%)
Sep 07, 2005 7.793 7.807 7.707 7.781 809,470 -0.01(-0.08%)
Sep 06, 2005 7.722 7.803 7.722 7.787 791,777 +0.09(+1.11%)
Sep 02, 2005 7.740 7.752 7.675 7.701 670,381 -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.