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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 28, 2007 9.538 9.586 9.489 9.546 2,036,701 +0.01(+0.09%)
Sep 27, 2007 9.385 9.538 9.375 9.538 2,590,597 +0.19(+2.09%)
Sep 26, 2007 9.176 9.379 9.176 9.343 3,324,854 +0.17(+1.81%)
Sep 25, 2007 9.132 9.203 9.132 9.176 870,760 +0.01(+0.15%)
Sep 24, 2007 9.152 9.174 9.105 9.162 2,043,600 -0.02(-0.18%)
Sep 21, 2007 9.186 9.186 9.132 9.178 1,751,375 +0.05(+0.51%)
Sep 20, 2007 9.193 9.249 9.115 9.132 778,115 -0.04(-0.49%)
Sep 19, 2007 9.184 9.302 9.152 9.176 1,602,060 -0.00(-0.02%)
Sep 18, 2007 9.051 9.262 9.051 9.178 1,750,883 +0.19(+2.08%)
Sep 17, 2007 8.957 9.038 8.925 8.992 1,738,070 +0.00(+0.05%)
Sep 14, 2007 8.766 9.004 8.728 8.988 1,870,138 +0.18(+2.03%)
Sep 13, 2007 8.837 8.882 8.795 8.809 1,645,918 +0.03(+0.37%)
Sep 12, 2007 8.858 8.868 8.728 8.777 3,268,183 -0.15(-1.70%)
Sep 11, 2007 8.811 8.939 8.797 8.929 3,531,826 +0.11(+1.27%)
Sep 10, 2007 8.860 8.868 8.596 8.817 4,043,835 -0.14(-1.59%)
Sep 07, 2007 9.026 9.071 8.919 8.959 2,389,539 -0.15(-1.65%)
Sep 06, 2007 9.130 9.146 9.020 9.109 1,497,096 -0.03(-0.29%)
Sep 05, 2007 9.182 9.219 9.099 9.136 1,695,690 -0.09(-1.01%)
Sep 04, 2007 9.107 9.274 9.073 9.229 1,535,041 +0.11(+1.22%)
Aug 31, 2007 9.122 9.160 9.028 9.117 2,095,836 +0.06(+0.65%)
Aug 30, 2007 9.071 9.140 9.006 9.059 1,881,965 -0.10(-1.06%)
Aug 29, 2007 9.162 9.237 9.097 9.156 1,770,594 +0.03(+0.36%)
Aug 28, 2007 9.221 9.245 8.949 9.124 3,088,808 -0.20(-2.11%)
Aug 27, 2007 9.393 9.420 9.320 9.320 1,311,807 -0.10(-1.10%)
Aug 24, 2007 9.347 9.436 9.335 9.424 1,653,310 +0.08(+0.87%)
Aug 23, 2007 9.477 9.477 9.304 9.343 1,738,070 -0.12(-1.29%)
Aug 22, 2007 9.294 9.489 9.294 9.464 2,750,754 +0.24(+2.57%)
Aug 21, 2007 9.211 9.239 9.065 9.227 1,840,078 +0.02(+0.18%)
Aug 20, 2007 9.276 9.333 9.097 9.211 3,388,917 -0.02(-0.26%)
Aug 17, 2007 9.345 9.521 9.107 9.235 2,198,829 +0.09(+0.98%)
Aug 16, 2007 9.191 9.207 8.929 9.146 2,223,468 -0.04(-0.49%)
Aug 15, 2007 9.247 9.438 9.176 9.191 1,775,522 -0.08(-0.81%)
Aug 14, 2007 9.434 9.454 9.132 9.266 2,890,213 -0.20(-2.14%)
Aug 13, 2007 9.436 9.598 9.389 9.469 2,218,048 +0.03(+0.34%)
Aug 10, 2007 9.730 9.775 9.391 9.436 3,646,153 -0.26(-2.64%)
Aug 09, 2007 9.720 9.785 9.554 9.692 3,971,887 -0.04(-0.46%)
Aug 08, 2007 9.781 10.03 9.479 9.736 4,663,272 +0.04(+0.38%)
Aug 07, 2007 9.893 9.980 9.349 9.700 6,584,660 -0.45(-4.42%)
Aug 06, 2007 10.07 10.32 10.07 10.15 4,612,515 +0.09(+0.89%)
Aug 03, 2007 10.11 10.23 10.04 10.06 2,222,483 -0.17(-1.63%)
Aug 02, 2007 10.11 10.28 10.01 10.23 2,010,090 +0.15(+1.49%)
Aug 01, 2007 9.901 10.10 9.856 10.08 1,828,251 +0.12(+1.20%)
Jul 31, 2007 9.980 10.09 9.901 9.956 2,114,069 +0.02(+0.18%)
Jul 30, 2007 9.868 9.964 9.704 9.937 1,808,046 +0.06(+0.60%)
Jul 27, 2007 10.02 10.02 9.868 9.878 2,261,413 -0.13(-1.34%)
Jul 26, 2007 9.947 10.04 9.893 10.01 2,846,355 -0.03(-0.34%)
Jul 25, 2007 10.08 10.13 9.974 10.05 2,237,759 +0.02(+0.24%)
Jul 24, 2007 9.978 10.10 9.943 10.02 1,948,491 -0.03(-0.26%)
Jul 23, 2007 9.933 10.08 9.903 10.05 1,838,599 +0.17(+1.77%)
Jul 20, 2007 10.01 10.03 9.866 9.874 3,246,486 -0.17(-1.70%)
Jul 19, 2007 10.06 10.14 10.04 10.04 1,447,817 +0.03(+0.28%)
Jul 18, 2007 10.03 10.11 9.933 10.02 3,622,499 -0.03(-0.32%)
Jul 17, 2007 10.12 10.17 10.05 10.05 5,238,851 -0.04(-0.42%)
Jul 16, 2007 10.22 10.24 10.08 10.09 2,657,616 -0.12(-1.13%)
Jul 13, 2007 10.18 10.25 10.17 10.21 2,575,320 +0.05(+0.54%)
Jul 12, 2007 10.03 10.15 10.01 10.15 5,962,267 +0.17(+1.67%)
Jul 11, 2007 9.943 10.00 9.939 9.986 3,410,107 +0.02(+0.24%)
Jul 10, 2007 9.994 10.01 9.954 9.962 1,922,374 -0.09(-0.93%)
Jul 09, 2007 9.974 10.05 9.958 10.05 1,779,957 +0.08(+0.81%)
Jul 06, 2007 9.917 10.01 9.878 9.974 1,295,052 +0.07(+0.70%)
Jul 05, 2007 9.947 9.984 9.834 9.905 1,232,467 -0.04(-0.43%)
Jul 03, 2007 9.901 9.968 9.889 9.947 403,595 +0.05(+0.49%)
Jul 02, 2007 9.876 9.903 9.842 9.899 1,120,111 +0.06(+0.66%)
Jun 29, 2007 9.917 9.959 9.769 9.834 1,081,181 -0.06(-0.57%)
Jun 28, 2007 9.883 9.970 9.854 9.891 1,853,876 +0.01(+0.06%)
Jun 27, 2007 9.941 9.941 9.818 9.885 1,209,799 -0.07(-0.69%)
Jun 26, 2007 9.947 9.990 9.893 9.954 831,336 +0.01(+0.06%)
Jun 25, 2007 9.909 10.02 9.901 9.947 1,019,582 +0.00(+0.00%)
Jun 22, 2007 10.02 10.02 9.883 9.947 1,806,075 -0.08(-0.83%)
Jun 21, 2007 10.15 10.04 9.945 10.03 1,278,790 +0.01(+0.14%)
Jun 20, 2007 9.994 10.12 9.994 10.02 1,554,259 +0.04(+0.43%)
Jun 19, 2007 9.870 10.04 9.870 9.974 2,432,904 +0.14(+1.40%)
Jun 18, 2007 9.951 9.972 9.834 9.836 1,368,478 -0.09(-0.92%)
Jun 15, 2007 9.943 10.03 9.876 9.927 1,516,315 +0.05(+0.51%)
Jun 14, 2007 9.931 10.00 9.816 9.876 1,385,232 -0.09(-0.94%)
Jun 13, 2007 9.964 10.06 9.929 9.970 3,053,327 +0.01(+0.06%)
Jun 12, 2007 9.988 10.02 9.911 9.964 1,052,599 -0.04(-0.37%)
Jun 11, 2007 10.00 10.05 9.980 10.00 558,823 -0.03(-0.28%)
Jun 08, 2007 9.939 10.03 9.903 10.03 786,000 +0.10(+0.96%)
Jun 07, 2007 10.03 10.03 9.905 9.933 1,863,732 -0.14(-1.39%)
Jun 06, 2007 10.17 10.21 10.07 10.07 2,313,649 -0.15(-1.47%)
Jun 05, 2007 10.21 10.25 10.16 10.22 910,183 -0.02(-0.18%)
Jun 04, 2007 10.20 10.24 10.14 10.24 873,716 +0.03(+0.28%)
Jun 01, 2007 10.19 10.28 10.16 10.21 1,408,398 +0.06(+0.64%)
May 31, 2007 10.15 10.22 10.12 10.15 1,923,877 +0.01(+0.12%)
May 30, 2007 9.980 10.14 9.966 10.14 1,559,187 +0.09(+0.89%)
May 29, 2007 9.866 10.08 9.866 10.05 1,666,581 +0.18(+1.87%)
May 25, 2007 9.807 9.893 9.807 9.862 1,407,408 +0.05(+0.56%)
May 24, 2007 9.911 9.943 9.785 9.807 1,386,711 -0.13(-1.27%)
May 23, 2007 9.895 9.976 9.844 9.933 1,724,380 +0.03(+0.29%)
May 22, 2007 9.933 9.949 9.781 9.905 2,003,206 -0.03(-0.29%)
May 21, 2007 9.832 9.978 9.789 9.933 2,106,687 +0.05(+0.51%)
May 18, 2007 9.982 9.998 9.842 9.883 2,482,183 -0.09(-0.86%)
May 17, 2007 10.09 10.09 9.968 9.968 1,731,664 -0.16(-1.54%)
May 16, 2007 10.02 10.14 9.986 10.12 1,070,832 +0.12(+1.20%)
May 15, 2007 10.09 10.14 9.994 10.00 1,550,810 -0.04(-0.44%)
May 14, 2007 10.05 10.11 9.956 10.05 1,434,304 -0.00(-0.04%)
May 11, 2007 10.08 10.10 10.01 10.05 2,006,936 -0.01(-0.10%)
May 10, 2007 10.18 10.18 9.978 10.06 2,795,598 -0.17(-1.70%)
May 09, 2007 10.29 10.34 10.16 10.24 2,342,231 -0.10(-0.98%)
May 08, 2007 10.39 10.42 9.816 10.34 5,666,593 -0.22(-2.11%)
May 07, 2007 10.61 10.70 10.53 10.56 1,261,049 +0.03(+0.29%)
May 04, 2007 10.45 10.55 10.42 10.53 1,412,336 +0.10(+0.91%)
May 03, 2007 10.47 10.51 10.41 10.44 956,012 -0.03(-0.33%)
May 02, 2007 10.41 10.50 10.41 10.47 1,395,088 +0.04(+0.41%)
May 01, 2007 10.29 10.53 10.22 10.43 1,293,081 +0.13(+1.30%)
Apr 30, 2007 10.33 10.44 10.29 10.29 1,134,895 -0.05(-0.53%)
Apr 27, 2007 10.33 10.39 10.25 10.35 1,632,120 +0.00(+0.02%)
Apr 26, 2007 10.40 10.44 10.29 10.35 1,924,838 -0.06(-0.55%)
Apr 25, 2007 10.44 10.46 10.35 10.40 1,746,940 -0.01(-0.08%)
Apr 24, 2007 10.47 10.47 10.38 10.41 1,506,952 -0.06(-0.62%)
Apr 23, 2007 10.46 10.51 10.41 10.48 926,445 +0.04(+0.37%)
Apr 20, 2007 10.50 10.54 10.35 10.44 2,258,456 -0.01(-0.10%)
Apr 19, 2007 10.45 10.47 10.25 10.45 1,041,758 -0.01(-0.12%)
Apr 18, 2007 10.54 10.55 10.45 10.46 1,378,333 -0.10(-0.90%)
Apr 17, 2007 10.56 10.62 10.51 10.56 1,230,496 +0.02(+0.19%)
Apr 16, 2007 10.56 10.62 10.48 10.54 1,443,382 +0.02(+0.23%)
Apr 13, 2007 10.51 10.53 10.40 10.51 1,457,673 +0.01(+0.12%)
Apr 12, 2007 10.48 10.51 10.43 10.50 1,474,920 -0.00(-0.02%)
Apr 11, 2007 10.51 10.53 10.43 10.50 896,385 -0.03(-0.27%)
Apr 10, 2007 10.53 10.60 10.47 10.53 670,687 -0.00(-0.02%)
Apr 09, 2007 10.45 10.54 10.45 10.53 2,175,668 +0.10(+0.99%)
Apr 05, 2007 10.40 10.47 10.40 10.43 1,234,931 +0.04(+0.41%)
Apr 04, 2007 10.37 10.46 10.35 10.39 1,146,722 +0.02(+0.24%)
Apr 03, 2007 10.39 10.43 10.33 10.36 1,372,420 -0.01(-0.12%)
Apr 02, 2007 10.55 10.74 10.33 10.37 3,181,975 +0.16(+1.53%)
Mar 30, 2007 10.15 10.22 10.08 10.22 1,314,763 +0.09(+0.88%)
Mar 29, 2007 10.15 10.15 10.06 10.13 891,950 +0.03(+0.26%)
Mar 28, 2007 10.09 10.14 10.03 10.10 931,373 +0.02(+0.16%)
Mar 27, 2007 10.11 10.14 10.02 10.09 1,809,525 -0.05(-0.50%)
Mar 26, 2007 10.11 10.14 9.974 10.14 2,955,754 +0.01(+0.14%)
Mar 23, 2007 10.13 10.15 10.09 10.12 1,314,763 -0.00(-0.04%)
Mar 22, 2007 10.13 10.14 10.02 10.13 2,017,482 +0.03(+0.32%)
Mar 21, 2007 9.966 10.10 9.943 10.09 1,230,989 +0.13(+1.28%)
Mar 20, 2007 9.860 9.966 9.836 9.966 2,387,075 +0.11(+1.07%)
Mar 19, 2007 9.809 9.874 9.765 9.860 1,246,266 +0.13(+1.31%)
Mar 16, 2007 9.771 9.811 9.698 9.732 1,271,891 -0.03(-0.31%)
Mar 15, 2007 9.651 9.763 9.615 9.763 2,030,295 +0.11(+1.16%)
Mar 14, 2007 9.645 9.730 9.578 9.651 2,807,917 +0.01(+0.06%)
Mar 13, 2007 9.698 9.700 9.615 9.645 2,227,903 -0.05(-0.54%)
Mar 12, 2007 9.659 9.722 9.643 9.698 2,430,933 +0.02(+0.19%)
Mar 09, 2007 9.669 9.710 9.596 9.680 2,084,994 +0.05(+0.55%)
Mar 08, 2007 9.576 9.631 9.538 9.627 1,096,950 +0.08(+0.87%)
Mar 07, 2007 9.570 9.641 9.513 9.544 2,018,468 -0.01(-0.13%)
Mar 06, 2007 9.588 9.676 9.477 9.556 2,124,418 +0.05(+0.51%)
Mar 05, 2007 9.548 9.635 9.507 9.507 1,756,796 -0.08(-0.87%)
Mar 02, 2007 9.710 9.732 9.576 9.590 1,742,012 -0.12(-1.23%)
Mar 01, 2007 9.728 9.785 9.607 9.710 2,257,850 -0.02(-0.21%)
Feb 28, 2007 9.639 9.795 9.596 9.730 3,553,509 +0.17(+1.80%)
Feb 27, 2007 9.617 9.659 9.444 9.558 2,379,683 -0.06(-0.59%)
Feb 26, 2007 9.574 9.617 9.519 9.615 1,100,400 +0.07(+0.74%)
Feb 23, 2007 9.554 9.566 9.493 9.544 568,679 +0.00(+0.02%)
Feb 22, 2007 9.554 9.582 9.471 9.542 1,324,619 -0.02(-0.17%)
Feb 21, 2007 9.519 9.584 9.517 9.558 1,315,256 -0.01(-0.08%)
Feb 20, 2007 9.558 9.627 9.503 9.566 1,513,358 -0.04(-0.42%)
Feb 16, 2007 9.521 9.619 9.493 9.607 1,217,684 +0.11(+1.15%)
Feb 15, 2007 9.538 9.538 9.467 9.497 1,385,725 -0.04(-0.47%)
Feb 14, 2007 9.550 9.615 9.521 9.542 939,233 -0.01(-0.09%)
Feb 13, 2007 9.440 9.550 9.428 9.550 1,666,616 +0.11(+1.16%)
Feb 12, 2007 9.420 9.444 9.398 9.440 1,004,306 +0.02(+0.22%)
Feb 09, 2007 9.450 9.475 9.375 9.420 1,512,865 -0.03(-0.34%)
Feb 08, 2007 9.513 9.550 9.436 9.452 1,162,491 -0.10(-1.06%)
Feb 07, 2007 9.414 9.639 9.414 9.554 2,065,775 +0.18(+1.93%)
Feb 06, 2007 9.314 9.475 8.900 9.373 7,223,316 +0.33(+3.61%)
Feb 05, 2007 9.091 9.099 8.923 9.046 1,836,135 -0.05(-0.60%)
Feb 02, 2007 9.172 9.201 9.097 9.101 1,116,169 -0.09(-0.93%)
Feb 01, 2007 9.203 9.219 9.168 9.186 1,272,876 -0.01(-0.09%)
Jan 31, 2007 9.146 9.199 9.065 9.195 1,419,235 +0.05(+0.53%)
Jan 30, 2007 9.152 9.152 9.107 9.146 743,127 +0.01(+0.11%)
Jan 29, 2007 9.093 9.154 9.093 9.136 1,068,368 +0.02(+0.25%)
Jan 26, 2007 9.152 9.152 9.044 9.113 1,200,929 -0.02(-0.20%)
Jan 25, 2007 9.122 9.142 9.071 9.132 1,163,970 -0.02(-0.22%)
Jan 24, 2007 9.109 9.160 9.081 9.152 687,934 +0.04(+0.45%)
Jan 23, 2007 9.057 9.132 9.034 9.111 594,797 +0.06(+0.67%)
Jan 22, 2007 9.069 9.091 8.992 9.051 723,908 -0.00(-0.02%)
Jan 19, 2007 9.022 9.168 8.957 9.053 2,940,478 +0.03(+0.34%)
Jan 18, 2007 9.247 9.247 8.967 9.022 723,415 -0.05(-0.51%)
Jan 17, 2007 8.971 9.069 8.959 9.069 891,950 +0.10(+1.09%)
Jan 16, 2007 9.028 9.030 8.939 8.971 900,327 -0.03(-0.38%)
Jan 12, 2007 8.971 9.024 8.965 9.006 723,908 +0.02(+0.20%)
Jan 11, 2007 8.935 9.018 8.935 8.988 1,203,393 +0.08(+0.84%)
Jan 10, 2007 8.908 8.929 8.825 8.913 1,826,279 -0.02(-0.25%)
Jan 09, 2007 8.829 8.935 8.801 8.935 1,566,086 +0.11(+1.29%)
Jan 08, 2007 8.939 9.030 8.789 8.821 1,264,992 -0.12(-1.32%)
Jan 05, 2007 8.762 8.957 8.762 8.939 2,064,790 +0.01(+0.16%)
Jan 04, 2007 8.943 8.943 8.827 8.925 1,712,445 -0.01(-0.14%)
Jan 03, 2007 8.726 8.945 8.689 8.937 3,002,569 +0.28(+3.26%)
Dec 29, 2006 8.740 8.746 8.630 8.655 730,807 -0.09(-1.04%)
Dec 28, 2006 8.807 8.807 8.742 8.746 333,126 -0.06(-0.65%)
Dec 27, 2006 8.758 8.841 8.732 8.803 577,549 +0.08(+0.88%)
Dec 26, 2006 8.679 8.740 8.659 8.726 556,852 +0.03(+0.35%)
Dec 22, 2006 8.712 8.726 8.647 8.695 1,040,279 -0.01(-0.16%)
Dec 21, 2006 8.693 8.726 8.675 8.710 1,283,718 +0.03(+0.40%)
Dec 20, 2006 8.612 8.687 8.592 8.675 1,101,878 +0.07(+0.83%)
Dec 19, 2006 8.614 8.667 8.594 8.604 913,139 -0.02(-0.24%)
Dec 18, 2006 8.697 8.742 8.612 8.624 583,956 -0.06(-0.70%)
Dec 15, 2006 8.695 8.773 8.673 8.685 1,258,093 -0.02(-0.28%)
Dec 14, 2006 8.669 8.756 8.649 8.710 1,332,011 +0.03(+0.35%)
Dec 13, 2006 8.714 8.773 8.661 8.679 1,211,770 -0.01(-0.12%)
Dec 12, 2006 8.651 8.726 8.645 8.689 1,110,748 +0.05(+0.56%)
Dec 11, 2006 8.645 8.724 8.616 8.641 1,631,627 -0.00(-0.02%)
Dec 08, 2006 8.490 8.665 8.468 8.643 3,177,017 +0.15(+1.82%)
Dec 07, 2006 8.551 8.572 8.482 8.488 871,252 -0.07(-0.85%)
Dec 06, 2006 8.572 8.576 8.549 8.561 901,805 -0.01(-0.07%)
Dec 05, 2006 8.557 8.616 8.539 8.568 2,105,692 +0.01(+0.12%)
Dec 04, 2006 8.507 8.604 8.448 8.557 1,346,302 +0.07(+0.86%)
Dec 01, 2006 8.458 8.523 8.425 8.484 1,198,465 -0.02(-0.24%)
Nov 30, 2006 8.539 8.568 8.492 8.505 1,154,607 -0.03(-0.40%)
Nov 29, 2006 8.466 8.563 8.466 8.539 950,592 +0.08(+0.94%)
Nov 28, 2006 8.454 8.472 8.405 8.460 1,047,178 +0.02(+0.19%)
Nov 27, 2006 8.527 8.527 8.432 8.444 1,007,262 -0.10(-1.16%)
Nov 24, 2006 8.521 8.563 8.513 8.543 272,020 -0.01(-0.17%)
Nov 22, 2006 8.541 8.572 8.517 8.557 2,272,255 +0.01(+0.14%)
Nov 21, 2006 8.545 8.561 8.517 8.545 974,245 +0.00(+0.02%)
Nov 20, 2006 8.667 8.691 8.527 8.543 1,611,916 -0.14(-1.64%)
Nov 17, 2006 8.677 8.685 8.588 8.685 1,034,859 +0.01(+0.12%)
Nov 16, 2006 8.626 8.677 8.612 8.675 728,836 +0.08(+0.87%)
Nov 15, 2006 8.576 8.614 8.576 8.600 1,030,916 +0.04(+0.52%)
Nov 14, 2006 8.466 8.557 8.444 8.555 1,263,513 +0.07(+0.81%)
Nov 13, 2006 8.490 8.517 8.460 8.486 660,831 +0.01(+0.12%)
Nov 10, 2006 8.462 8.523 8.442 8.476 901,313 +0.01(+0.14%)
Nov 09, 2006 8.505 8.505 8.361 8.464 1,190,580 -0.06(-0.67%)
Nov 08, 2006 8.482 8.521 8.421 8.521 1,074,775 +0.03(+0.31%)
Nov 07, 2006 8.572 8.720 8.436 8.494 2,669,936 +0.15(+1.77%)
Nov 06, 2006 8.271 8.470 8.271 8.346 872,238 +0.10(+1.18%)
Nov 03, 2006 8.223 8.277 8.204 8.249 1,005,291 +0.03(+0.40%)
Nov 02, 2006 8.164 8.237 8.139 8.216 777,622 -0.01(-0.15%)
Nov 01, 2006 8.247 8.300 8.198 8.229 992,971 -0.00(-0.05%)
Oct 31, 2006 8.249 8.263 8.176 8.233 1,749,404 -0.03(-0.39%)
Oct 30, 2006 8.233 8.283 8.208 8.265 862,875 -0.01(-0.07%)
Oct 27, 2006 8.239 8.322 8.200 8.271 699,761 +0.03(+0.37%)
Oct 26, 2006 8.200 8.247 8.174 8.241 902,298 +0.04(+0.49%)
Oct 25, 2006 8.162 8.233 8.158 8.200 948,128 +0.02(+0.20%)
Oct 24, 2006 8.176 8.192 8.135 8.184 1,313,778 -0.02(-0.20%)
Oct 23, 2006 8.141 8.210 8.107 8.200 1,380,305 +0.03(+0.35%)
Oct 20, 2006 8.074 8.212 8.058 8.172 2,289,009 +0.09(+1.08%)
Oct 19, 2006 8.054 8.085 7.955 8.085 1,022,539 +0.03(+0.40%)
Oct 18, 2006 7.987 8.111 7.959 8.052 2,471,835 +0.06(+0.79%)
Oct 17, 2006 7.896 8.018 7.865 7.989 2,251,065 +0.07(+0.85%)
Oct 16, 2006 7.975 7.975 7.912 7.922 717,502 -0.05(-0.66%)
Oct 13, 2006 7.987 8.052 7.934 7.975 584,449 -0.02(-0.20%)
Oct 12, 2006 7.938 7.991 7.904 7.991 1,229,018 +0.08(+1.00%)
Oct 11, 2006 7.973 8.001 7.886 7.912 1,721,315 -0.08(-1.04%)
Oct 10, 2006 7.955 8.026 7.934 7.995 1,084,630 +0.04(+0.56%)
Oct 09, 2006 7.912 7.973 7.869 7.951 507,080 +0.02(+0.31%)
Oct 06, 2006 8.016 8.022 7.912 7.926 902,791 -0.09(-1.11%)
Oct 05, 2006 7.995 8.048 7.995 8.016 918,560 +0.00(+0.00%)
Oct 04, 2006 7.924 8.046 7.924 8.016 726,865 +0.07(+0.89%)
Oct 03, 2006 7.914 8.007 7.914 7.945 687,442 +0.03(+0.41%)
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.