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

Church & Dwight Company (NY: CHD )

106.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Mar 30, 2007 10.17 10.24 10.11 10.24 1,311,273 +0.09(+0.88%)
Mar 29, 2007 10.17 10.18 10.08 10.15 889,581 +0.03(+0.26%)
Mar 28, 2007 10.11 10.17 10.06 10.13 928,900 +0.02(+0.16%)
Mar 27, 2007 10.13 10.17 10.05 10.11 1,804,721 -0.05(-0.50%)
Mar 26, 2007 10.14 10.17 10.00 10.16 2,947,907 +0.01(+0.14%)
Mar 23, 2007 10.15 10.17 10.12 10.15 1,311,273 -0.00(-0.04%)
Mar 22, 2007 10.16 10.16 10.05 10.15 2,012,126 +0.03(+0.32%)
Mar 21, 2007 9.992 10.13 9.970 10.12 1,227,721 +0.13(+1.28%)
Mar 20, 2007 9.886 9.992 9.862 9.992 2,380,737 +0.11(+1.07%)
Mar 19, 2007 9.836 9.901 9.791 9.886 1,242,957 +0.13(+1.31%)
Mar 16, 2007 9.797 9.838 9.724 9.758 1,268,514 -0.03(-0.31%)
Mar 15, 2007 9.677 9.789 9.640 9.789 2,024,904 +0.11(+1.16%)
Mar 14, 2007 9.671 9.756 9.604 9.677 2,800,463 +0.01(+0.06%)
Mar 13, 2007 9.724 9.726 9.640 9.671 2,221,989 -0.05(-0.54%)
Mar 12, 2007 9.685 9.748 9.669 9.724 2,424,479 +0.02(+0.19%)
Mar 09, 2007 9.695 9.736 9.622 9.705 2,079,459 +0.05(+0.55%)
Mar 08, 2007 9.602 9.657 9.563 9.652 1,094,038 +0.08(+0.87%)
Mar 07, 2007 9.595 9.667 9.539 9.569 2,013,109 -0.01(-0.13%)
Mar 06, 2007 9.614 9.701 9.502 9.581 2,118,777 +0.05(+0.51%)
Mar 05, 2007 9.573 9.661 9.532 9.532 1,752,132 -0.08(-0.87%)
Mar 02, 2007 9.736 9.758 9.602 9.616 1,737,388 -0.12(-1.23%)
Mar 01, 2007 9.754 9.811 9.632 9.736 2,251,856 -0.02(-0.21%)
Feb 28, 2007 9.665 9.821 9.622 9.756 3,544,075 +0.17(+1.80%)
Feb 27, 2007 9.642 9.685 9.469 9.583 2,373,365 -0.06(-0.59%)
Feb 26, 2007 9.600 9.642 9.545 9.640 1,097,478 +0.07(+0.74%)
Feb 23, 2007 9.579 9.591 9.518 9.569 567,169 +0.00(+0.02%)
Feb 22, 2007 9.579 9.608 9.496 9.567 1,321,102 -0.02(-0.17%)
Feb 21, 2007 9.545 9.610 9.543 9.583 1,311,764 -0.01(-0.08%)
Feb 20, 2007 9.583 9.652 9.528 9.591 1,509,340 -0.04(-0.42%)
Feb 16, 2007 9.547 9.644 9.518 9.632 1,214,451 +0.11(+1.15%)
Feb 15, 2007 9.563 9.563 9.492 9.522 1,382,046 -0.04(-0.47%)
Feb 14, 2007 9.575 9.640 9.547 9.567 936,739 -0.01(-0.09%)
Feb 13, 2007 9.465 9.575 9.453 9.575 1,662,191 +0.11(+1.16%)
Feb 12, 2007 9.445 9.469 9.423 9.465 1,001,639 +0.02(+0.22%)
Feb 09, 2007 9.475 9.500 9.400 9.445 1,508,849 -0.03(-0.34%)
Feb 08, 2007 9.539 9.575 9.461 9.477 1,159,405 -0.10(-1.06%)
Feb 07, 2007 9.439 9.665 9.439 9.579 2,060,291 +0.18(+1.93%)
Feb 06, 2007 9.339 9.500 8.924 9.398 7,204,139 +0.33(+3.61%)
Feb 05, 2007 9.115 9.123 8.946 9.071 1,831,261 -0.05(-0.60%)
Feb 02, 2007 9.197 9.225 9.121 9.125 1,113,206 -0.09(-0.93%)
Feb 01, 2007 9.227 9.243 9.193 9.211 1,269,497 -0.01(-0.09%)
Jan 31, 2007 9.170 9.223 9.089 9.219 1,415,467 +0.05(+0.53%)
Jan 30, 2007 9.176 9.176 9.132 9.170 741,154 +0.01(+0.11%)
Jan 29, 2007 9.117 9.178 9.117 9.160 1,065,532 +0.02(+0.25%)
Jan 26, 2007 9.176 9.176 9.069 9.138 1,197,741 -0.02(-0.20%)
Jan 25, 2007 9.146 9.166 9.095 9.156 1,160,879 -0.02(-0.22%)
Jan 24, 2007 9.134 9.184 9.105 9.176 686,108 +0.04(+0.45%)
Jan 23, 2007 9.081 9.156 9.058 9.136 593,218 +0.06(+0.67%)
Jan 22, 2007 9.093 9.115 9.016 9.075 721,986 -0.00(-0.02%)
Jan 19, 2007 9.046 9.193 8.981 9.077 2,932,671 +0.03(+0.34%)
Jan 18, 2007 9.272 9.272 8.991 9.046 721,495 -0.05(-0.51%)
Jan 17, 2007 8.995 9.093 8.983 9.093 889,581 +0.10(+1.09%)
Jan 16, 2007 9.052 9.054 8.963 8.995 897,937 -0.03(-0.38%)
Jan 12, 2007 8.995 9.048 8.989 9.030 721,986 +0.02(+0.20%)
Jan 11, 2007 8.959 9.042 8.959 9.012 1,200,198 +0.08(+0.84%)
Jan 10, 2007 8.932 8.953 8.849 8.936 1,821,431 -0.02(-0.25%)
Jan 09, 2007 8.853 8.959 8.824 8.959 1,561,929 +0.11(+1.29%)
Jan 08, 2007 8.963 9.054 8.812 8.845 1,261,633 -0.12(-1.32%)
Jan 05, 2007 8.786 8.981 8.786 8.963 2,059,308 +0.01(+0.16%)
Jan 04, 2007 8.967 8.967 8.851 8.948 1,707,899 -0.01(-0.14%)
Jan 03, 2007 8.749 8.969 8.712 8.961 2,994,598 +0.28(+3.26%)
Dec 29, 2006 8.763 8.769 8.653 8.678 728,867 -0.09(-1.04%)
Dec 28, 2006 8.830 8.830 8.765 8.769 332,241 -0.06(-0.65%)
Dec 27, 2006 8.782 8.865 8.755 8.826 576,016 +0.08(+0.88%)
Dec 26, 2006 8.702 8.763 8.682 8.749 555,374 +0.03(+0.35%)
Dec 22, 2006 8.735 8.749 8.670 8.719 1,037,517 -0.01(-0.16%)
Dec 21, 2006 8.716 8.749 8.698 8.733 1,280,310 +0.03(+0.40%)
Dec 20, 2006 8.635 8.710 8.615 8.698 1,098,953 +0.07(+0.83%)
Dec 19, 2006 8.637 8.690 8.617 8.627 910,715 -0.02(-0.24%)
Dec 18, 2006 8.721 8.765 8.635 8.647 582,405 -0.06(-0.70%)
Dec 15, 2006 8.719 8.796 8.696 8.708 1,254,752 -0.02(-0.28%)
Dec 14, 2006 8.692 8.780 8.672 8.733 1,328,475 +0.03(+0.35%)
Dec 13, 2006 8.737 8.796 8.684 8.702 1,208,553 -0.01(-0.12%)
Dec 12, 2006 8.674 8.749 8.668 8.712 1,107,799 +0.05(+0.56%)
Dec 11, 2006 8.668 8.747 8.639 8.664 1,627,296 -0.00(-0.02%)
Dec 08, 2006 8.513 8.688 8.491 8.666 3,168,582 +0.15(+1.82%)
Dec 07, 2006 8.574 8.594 8.505 8.511 868,939 -0.07(-0.85%)
Dec 06, 2006 8.594 8.598 8.572 8.584 899,411 -0.01(-0.07%)
Dec 05, 2006 8.580 8.639 8.562 8.590 2,100,101 +0.01(+0.12%)
Dec 04, 2006 8.529 8.627 8.470 8.580 1,342,728 +0.07(+0.86%)
Dec 01, 2006 8.480 8.546 8.448 8.507 1,195,283 -0.02(-0.24%)
Nov 30, 2006 8.562 8.590 8.515 8.527 1,151,541 -0.03(-0.40%)
Nov 29, 2006 8.489 8.586 8.489 8.562 948,068 +0.08(+0.94%)
Nov 28, 2006 8.476 8.495 8.428 8.483 1,044,398 +0.02(+0.19%)
Nov 27, 2006 8.550 8.550 8.454 8.466 1,004,588 -0.10(-1.16%)
Nov 24, 2006 8.544 8.586 8.536 8.566 271,297 -0.01(-0.17%)
Nov 22, 2006 8.564 8.594 8.539 8.580 2,266,222 +0.01(+0.14%)
Nov 21, 2006 8.568 8.584 8.539 8.568 971,659 +0.00(+0.02%)
Nov 20, 2006 8.690 8.714 8.550 8.566 1,607,636 -0.14(-1.64%)
Nov 17, 2006 8.700 8.708 8.611 8.708 1,032,111 +0.01(+0.12%)
Nov 16, 2006 8.649 8.700 8.635 8.698 726,901 +0.08(+0.87%)
Nov 15, 2006 8.598 8.637 8.598 8.623 1,028,179 +0.04(+0.52%)
Nov 14, 2006 8.489 8.580 8.466 8.578 1,260,159 +0.07(+0.81%)
Nov 13, 2006 8.513 8.539 8.483 8.509 659,077 +0.01(+0.12%)
Nov 10, 2006 8.485 8.546 8.464 8.499 898,920 +0.01(+0.14%)
Nov 09, 2006 8.527 8.527 8.383 8.487 1,187,419 -0.06(-0.67%)
Nov 08, 2006 8.505 8.544 8.444 8.544 1,071,921 +0.03(+0.31%)
Nov 07, 2006 8.594 8.743 8.458 8.517 2,662,848 +0.15(+1.77%)
Nov 06, 2006 8.293 8.493 8.293 8.369 869,922 +0.10(+1.18%)
Nov 03, 2006 8.244 8.299 8.226 8.271 1,002,622 +0.03(+0.40%)
Nov 02, 2006 8.185 8.259 8.161 8.238 775,558 -0.01(-0.15%)
Nov 01, 2006 8.269 8.322 8.220 8.251 990,335 -0.00(-0.05%)
Oct 31, 2006 8.271 8.285 8.198 8.255 1,744,760 -0.03(-0.39%)
Oct 30, 2006 8.255 8.306 8.230 8.287 860,584 -0.01(-0.07%)
Oct 27, 2006 8.261 8.344 8.222 8.293 697,904 +0.03(+0.37%)
Oct 26, 2006 8.222 8.269 8.196 8.263 899,903 +0.04(+0.49%)
Oct 25, 2006 8.183 8.255 8.179 8.222 945,610 +0.02(+0.20%)
Oct 24, 2006 8.198 8.214 8.157 8.206 1,310,290 -0.02(-0.20%)
Oct 23, 2006 8.163 8.232 8.128 8.222 1,376,640 +0.03(+0.35%)
Oct 20, 2006 8.096 8.234 8.080 8.194 2,282,932 +0.09(+1.08%)
Oct 19, 2006 8.076 8.106 7.976 8.106 1,019,824 +0.03(+0.40%)
Oct 18, 2006 8.008 8.133 7.980 8.074 2,465,272 +0.06(+0.79%)
Oct 17, 2006 7.917 8.039 7.886 8.010 2,245,088 +0.07(+0.85%)
Oct 16, 2006 7.996 7.996 7.933 7.943 715,597 -0.05(-0.66%)
Oct 13, 2006 8.008 8.074 7.956 7.996 582,897 -0.02(-0.20%)
Oct 12, 2006 7.960 8.013 7.925 8.013 1,225,755 +0.08(+1.00%)
Oct 11, 2006 7.994 8.023 7.907 7.933 1,716,745 -0.08(-1.04%)
Oct 10, 2006 7.976 8.047 7.956 8.017 1,081,751 +0.04(+0.56%)
Oct 09, 2006 7.933 7.994 7.890 7.972 505,734 +0.02(+0.31%)
Oct 06, 2006 8.037 8.043 7.933 7.947 900,394 -0.09(-1.11%)
Oct 05, 2006 8.017 8.069 8.017 8.037 916,122 +0.00(+0.00%)
Oct 04, 2006 7.945 8.067 7.945 8.037 724,935 +0.07(+0.89%)
Oct 03, 2006 7.935 8.029 7.935 7.966 685,617 +0.03(+0.41%)
Oct 02, 2006 7.956 8.027 7.923 7.933 748,035 -0.02(-0.31%)
Sep 29, 2006 8.013 8.043 7.954 7.958 1,208,553 -0.06(-0.71%)
Sep 28, 2006 8.029 8.041 7.980 8.015 868,939 +0.01(+0.18%)
Sep 27, 2006 7.864 8.057 7.864 8.000 1,899,577 +0.14(+1.76%)
Sep 26, 2006 7.878 7.956 7.850 7.862 518,513 -0.04(-0.54%)
Sep 25, 2006 7.842 7.921 7.801 7.905 1,363,370 +0.09(+1.12%)
Sep 22, 2006 7.850 7.874 7.791 7.817 468,873 -0.05(-0.67%)
Sep 21, 2006 7.880 7.888 7.854 7.870 1,102,885 +0.01(+0.18%)
Sep 20, 2006 7.846 7.866 7.807 7.856 588,795 +0.04(+0.47%)
Sep 19, 2006 7.754 7.833 7.742 7.819 1,028,179 +0.07(+0.89%)
Sep 18, 2006 7.811 7.815 7.732 7.750 838,959 -0.06(-0.78%)
Sep 15, 2006 7.815 7.827 7.789 7.811 876,803 +0.02(+0.31%)
Sep 14, 2006 7.783 7.793 7.744 7.787 731,324 -0.00(-0.03%)
Sep 13, 2006 7.915 7.927 7.772 7.789 1,284,241 -0.14(-1.82%)
Sep 12, 2006 7.913 7.947 7.905 7.933 829,129 +0.02(+0.23%)
Sep 11, 2006 7.878 7.931 7.876 7.915 857,635 +0.02(+0.26%)
Sep 08, 2006 7.931 7.933 7.882 7.894 642,366 -0.02(-0.28%)
Sep 07, 2006 7.862 7.931 7.821 7.917 1,974,282 +0.05(+0.67%)
Sep 06, 2006 7.844 7.876 7.833 7.864 988,369 +0.00(+0.03%)
Sep 05, 2006 7.833 7.874 7.827 7.862 706,259 +0.02(+0.23%)
Sep 01, 2006 7.840 7.860 7.821 7.844 469,365 +0.01(+0.13%)
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%)
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.