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 (%)
Jul 31, 2003 2.975 2.975 2.919 2.930 601,577 -0.04(-1.40%)
Jul 30, 2003 2.917 2.979 2.916 2.971 1,077,089 +0.05(+1.55%)
Jul 29, 2003 2.939 2.956 2.919 2.926 684,884 -0.02(-0.68%)
Jul 28, 2003 2.968 2.980 2.917 2.946 968,717 -0.02(-0.73%)
Jul 25, 2003 2.974 2.989 2.927 2.968 679,723 +0.01(+0.31%)
Jul 24, 2003 2.939 2.983 2.925 2.959 858,870 +0.03(+1.17%)
Jul 23, 2003 2.943 2.943 2.905 2.924 1,672,032 -0.04(-1.37%)
Jul 22, 2003 2.975 2.981 2.927 2.965 753,446 -0.01(-0.18%)
Jul 21, 2003 3.031 3.031 2.957 2.971 704,052 -0.06(-2.00%)
Jul 18, 2003 3.029 3.038 2.992 3.031 760,818 +0.01(+0.33%)
Jul 17, 2003 3.047 3.047 3.005 3.021 696,680 -0.03(-1.04%)
Jul 16, 2003 3.068 3.068 3.028 3.053 719,534 -0.02(-0.50%)
Jul 15, 2003 3.009 3.074 3.004 3.068 1,259,922 +0.06(+1.98%)
Jul 14, 2003 3.041 3.041 2.987 3.009 798,417 -0.02(-0.78%)
Jul 11, 2003 3.036 3.054 3.021 3.032 987,147 -0.00(-0.12%)
Jul 10, 2003 3.031 3.043 3.007 3.036 760,818 +0.01(+0.33%)
Jul 09, 2003 3.009 3.037 2.994 3.026 1,091,834 +0.03(+0.90%)
Jul 08, 2003 3.056 3.057 2.999 2.999 1,030,644 -0.07(-2.18%)
Jul 07, 2003 3.065 3.073 3.040 3.066 783,672 +0.02(+0.77%)
Jul 03, 2003 3.044 3.061 3.029 3.042 403,263 +0.01(+0.33%)
Jul 02, 2003 3.025 3.064 3.015 3.032 1,070,454 +0.02(+0.66%)
Jul 01, 2003 2.972 3.043 2.952 3.012 1,049,074 +0.05(+1.77%)
Jun 30, 2003 2.975 2.984 2.952 2.960 1,032,118 +0.01(+0.34%)
Jun 27, 2003 2.966 2.971 2.937 2.950 700,366 -0.01(-0.31%)
Jun 26, 2003 2.966 2.972 2.942 2.959 858,132 -0.00(-0.06%)
Jun 25, 2003 2.980 2.983 2.952 2.961 810,950 -0.01(-0.33%)
Jun 24, 2003 2.984 3.002 2.956 2.971 786,621 +0.03(+1.17%)
Jun 23, 2003 2.942 2.944 2.913 2.936 1,072,666 -0.01(-0.18%)
Jun 20, 2003 2.923 2.965 2.923 2.942 658,344 +0.02(+0.84%)
Jun 19, 2003 2.974 2.976 2.917 2.917 617,796 -0.06(-1.92%)
Jun 18, 2003 2.981 2.983 2.959 2.974 934,804 -0.00(-0.15%)
Jun 17, 2003 3.007 3.024 2.970 2.979 552,920 -0.02(-0.78%)
Jun 16, 2003 2.928 3.002 2.927 3.002 897,943 +0.07(+2.28%)
Jun 13, 2003 2.937 2.959 2.918 2.935 743,862 +0.00(+0.12%)
Jun 12, 2003 2.905 2.936 2.896 2.932 520,482 +0.03(+0.93%)
Jun 11, 2003 2.912 2.912 2.889 2.905 617,796 +0.00(+0.06%)
Jun 10, 2003 2.930 2.933 2.885 2.903 757,132 +0.00(+0.09%)
Jun 09, 2003 2.880 2.917 2.880 2.900 1,127,958 +0.03(+1.17%)
Jun 06, 2003 2.913 2.918 2.853 2.867 1,699,309 -0.04(-1.34%)
Jun 05, 2003 2.898 2.907 2.886 2.905 1,322,586 +0.01(+0.41%)
Jun 04, 2003 2.912 2.919 2.894 2.894 1,335,856 -0.02(-0.62%)
Jun 03, 2003 2.891 2.942 2.888 2.912 2,631,902 +0.02(+0.72%)
Jun 02, 2003 2.907 2.930 2.878 2.891 1,672,032 +0.02(+0.57%)
May 30, 2003 2.882 2.889 2.863 2.875 795,468 +0.00(+0.06%)
May 29, 2003 2.898 2.898 2.868 2.873 556,606 -0.01(-0.38%)
May 28, 2003 2.903 2.907 2.880 2.884 746,811 -0.00(-0.03%)
May 27, 2003 2.859 2.919 2.854 2.885 1,231,170 +0.04(+1.30%)
May 23, 2003 2.849 2.857 2.839 2.848 816,111 +0.00(+0.13%)
May 22, 2003 2.862 2.878 2.843 2.844 707,001 -0.00(-0.16%)
May 21, 2003 2.852 2.867 2.821 2.849 1,125,009 -0.00(-0.13%)
May 20, 2003 2.858 2.879 2.826 2.852 1,408,104 -0.02(-0.69%)
May 19, 2003 2.862 2.885 2.849 2.872 745,337 +0.00(+0.03%)
May 16, 2003 2.858 2.872 2.830 2.871 1,010,001 +0.01(+0.47%)
May 15, 2003 2.849 2.886 2.845 2.858 1,245,177 +0.01(+0.48%)
May 14, 2003 2.849 2.854 2.831 2.844 1,038,016 -0.01(-0.22%)
May 13, 2003 2.859 2.871 2.841 2.850 827,169 +0.00(+0.06%)
May 12, 2003 2.869 2.879 2.841 2.849 909,738 -0.02(-0.72%)
May 09, 2003 2.867 2.869 2.829 2.869 724,694 +0.02(+0.54%)
May 08, 2003 2.799 2.867 2.799 2.854 1,692,674 +0.00(+0.06%)
May 07, 2003 2.826 2.871 2.776 2.852 1,833,485 -0.03(-0.88%)
May 06, 2003 2.939 2.948 2.831 2.877 1,468,557 -0.06(-2.09%)
May 05, 2003 2.925 2.975 2.885 2.939 2,115,843 +0.09(+3.17%)
May 02, 2003 2.849 2.873 2.833 2.849 652,446 +0.00(+0.16%)
May 01, 2003 2.853 2.853 2.825 2.844 769,665 -0.00(-0.06%)
Apr 30, 2003 2.858 2.882 2.836 2.846 1,287,199 -0.00(-0.10%)
Apr 29, 2003 2.849 2.880 2.834 2.849 626,643 +0.01(+0.35%)
Apr 28, 2003 2.812 2.870 2.808 2.839 988,622 +0.04(+1.32%)
Apr 25, 2003 2.810 2.817 2.781 2.801 354,606 +0.00(+0.10%)
Apr 24, 2003 2.793 2.812 2.784 2.799 487,307 +0.00(+0.00%)
Apr 23, 2003 2.803 2.809 2.776 2.799 951,760 -0.00(-0.06%)
Apr 22, 2003 2.756 2.811 2.745 2.801 929,644 +0.04(+1.61%)
Apr 21, 2003 2.766 2.779 2.748 2.756 634,015 +0.01(+0.30%)
Apr 17, 2003 2.739 2.772 2.726 2.748 862,556 +0.02(+0.83%)
Apr 16, 2003 2.742 2.758 2.711 2.726 649,497 -0.01(-0.20%)
Apr 15, 2003 2.749 2.764 2.731 2.731 633,278 -0.02(-0.59%)
Apr 14, 2003 2.708 2.759 2.708 2.747 639,176 +0.03(+0.96%)
Apr 11, 2003 2.735 2.758 2.710 2.721 752,709 +0.00(+0.13%)
Apr 10, 2003 2.750 2.758 2.699 2.717 788,833 -0.03(-1.15%)
Apr 09, 2003 2.758 2.794 2.735 2.749 837,490 -0.01(-0.33%)
Apr 08, 2003 2.767 2.767 2.726 2.758 892,782 -0.01(-0.29%)
Apr 07, 2003 2.792 2.846 2.765 2.766 785,884 -0.00(-0.13%)
Apr 04, 2003 2.759 2.799 2.759 2.770 447,497 +0.02(+0.72%)
Apr 03, 2003 2.812 2.812 2.742 2.750 582,409 -0.05(-1.87%)
Apr 02, 2003 2.756 2.817 2.756 2.802 734,278 +0.06(+2.34%)
Apr 01, 2003 2.754 2.781 2.720 2.738 712,161 -0.01(-0.26%)
Mar 31, 2003 2.668 2.792 2.638 2.745 1,009,264 +0.07(+2.64%)
Mar 28, 2003 2.664 2.678 2.638 2.675 373,037 +0.01(+0.20%)
Mar 27, 2003 2.649 2.697 2.627 2.669 390,730 +0.01(+0.44%)
Mar 26, 2003 2.659 2.681 2.643 2.658 631,804 -0.00(-0.17%)
Mar 25, 2003 2.668 2.671 2.642 2.662 561,767 -0.02(-0.61%)
Mar 24, 2003 2.719 2.719 2.653 2.679 467,402 -0.05(-1.82%)
Mar 21, 2003 2.691 2.740 2.673 2.728 649,497 +0.06(+2.24%)
Mar 20, 2003 2.668 2.694 2.660 2.669 614,110 -0.01(-0.37%)
Mar 19, 2003 2.666 2.692 2.637 2.679 689,307 +0.03(+0.99%)
Mar 18, 2003 2.653 2.653 2.604 2.652 933,330 +0.00(+0.14%)
Mar 17, 2003 2.591 2.699 2.591 2.649 1,470,031 +0.05(+1.88%)
Mar 14, 2003 2.601 2.610 2.582 2.600 933,330 +0.01(+0.38%)
Mar 13, 2003 2.586 2.605 2.575 2.590 805,052 +0.03(+1.13%)
Mar 12, 2003 2.566 2.589 2.545 2.561 716,585 -0.01(-0.56%)
Mar 11, 2003 2.571 2.613 2.571 2.575 340,599 +0.01(+0.53%)
Mar 10, 2003 2.597 2.601 2.561 2.562 419,482 -0.04(-1.70%)
Mar 07, 2003 2.572 2.613 2.553 2.606 570,614 +0.03(+1.09%)
Mar 06, 2003 2.602 2.609 2.556 2.578 572,088 -0.03(-1.18%)
Mar 05, 2003 2.604 2.635 2.591 2.609 507,212 -0.01(-0.28%)
Mar 04, 2003 2.679 2.679 2.604 2.616 647,285 -0.06(-2.33%)
Mar 03, 2003 2.708 2.712 2.674 2.679 398,102 -0.02(-0.60%)
Feb 28, 2003 2.722 2.748 2.672 2.695 476,986 -0.02(-0.67%)
Feb 27, 2003 2.695 2.757 2.687 2.713 710,687 +0.02(+0.84%)
Feb 26, 2003 2.708 2.719 2.684 2.690 298,577 -0.02(-0.63%)
Feb 25, 2003 2.672 2.720 2.671 2.707 506,475 +0.04(+1.32%)
Feb 24, 2003 2.735 2.735 2.672 2.672 727,643 -0.09(-3.27%)
Feb 21, 2003 2.752 2.790 2.747 2.763 858,132 +0.03(+1.06%)
Feb 20, 2003 2.758 2.767 2.719 2.734 583,884 -0.02(-0.89%)
Feb 19, 2003 2.745 2.782 2.740 2.758 917,848 +0.02(+0.69%)
Feb 18, 2003 2.735 2.767 2.726 2.739 1,177,352 +0.01(+0.46%)
Feb 14, 2003 2.697 2.752 2.686 2.726 877,300 +0.04(+1.45%)
Feb 13, 2003 2.740 2.745 2.683 2.688 1,151,549 -0.05(-1.85%)
Feb 12, 2003 2.759 2.794 2.733 2.738 998,943 -0.02(-0.69%)
Feb 11, 2003 2.787 2.845 2.723 2.757 1,747,229 -0.01(-0.42%)
Feb 10, 2003 2.695 2.836 2.677 2.769 4,362,176 +0.19(+7.25%)
Feb 07, 2003 2.594 2.618 2.578 2.582 737,227 -0.03(-1.04%)
Feb 06, 2003 2.609 2.621 2.588 2.609 639,176 +0.00(+0.07%)
Feb 05, 2003 2.591 2.625 2.579 2.607 1,279,827 +0.01(+0.45%)
Feb 04, 2003 2.578 2.623 2.578 2.595 735,753 +0.02(+0.67%)
Feb 03, 2003 2.627 2.654 2.573 2.578 760,818 -0.04(-1.69%)
Jan 31, 2003 2.537 2.667 2.537 2.622 1,027,695 +0.08(+3.24%)
Jan 30, 2003 2.556 2.558 2.520 2.540 488,044 -0.01(-0.25%)
Jan 29, 2003 2.555 2.555 2.495 2.546 1,690,462 -0.03(-1.19%)
Jan 28, 2003 2.577 2.604 2.557 2.577 1,289,411 +0.01(+0.53%)
Jan 27, 2003 2.627 2.629 2.559 2.564 1,085,199 -0.08(-2.98%)
Jan 24, 2003 2.695 2.695 2.641 2.642 496,891 -0.05(-1.95%)
Jan 23, 2003 2.699 2.706 2.641 2.695 3,466,444 -0.00(-0.17%)
Jan 22, 2003 2.772 2.772 2.690 2.699 515,322 -0.08(-2.93%)
Jan 21, 2003 2.776 2.814 2.770 2.781 493,205 +0.01(+0.29%)
Jan 17, 2003 2.808 2.815 2.758 2.773 535,964 -0.04(-1.26%)
Jan 16, 2003 2.723 2.832 2.723 2.808 816,111 +0.09(+3.16%)
Jan 15, 2003 2.745 2.749 2.695 2.722 1,115,425 -0.02(-0.82%)
Jan 14, 2003 2.799 2.821 2.714 2.745 1,327,009 -0.05(-1.94%)
Jan 13, 2003 2.794 2.805 2.759 2.799 1,405,155 +0.01(+0.23%)
Jan 10, 2003 2.745 2.809 2.745 2.792 857,395 +0.05(+1.75%)
Jan 09, 2003 2.735 2.776 2.726 2.745 601,577 +0.02(+0.66%)
Jan 08, 2003 2.776 2.830 2.714 2.726 1,475,192 -0.05(-1.73%)
Jan 07, 2003 2.805 2.815 2.773 2.774 1,039,490 -0.03(-1.19%)
Jan 06, 2003 2.772 2.825 2.772 2.808 602,314 +0.04(+1.57%)
Jan 03, 2003 2.763 2.801 2.763 2.764 324,380 +0.00(+0.07%)
Jan 02, 2003 2.767 2.812 2.749 2.763 838,965 +0.01(+0.39%)
Dec 31, 2002 2.763 2.772 2.726 2.752 873,614 -0.01(-0.39%)
Dec 30, 2002 2.747 2.768 2.714 2.763 742,388 +0.03(+1.06%)
Dec 27, 2002 2.758 2.773 2.734 2.734 418,008 -0.02(-0.89%)
Dec 26, 2002 2.720 2.759 2.720 2.758 736,490 +0.05(+1.77%)
Dec 24, 2002 2.724 2.731 2.706 2.710 266,139 -0.02(-0.76%)
Dec 23, 2002 2.726 2.735 2.681 2.731 888,359 +0.01(+0.27%)
Dec 20, 2002 2.737 2.754 2.704 2.724 2,345,858 +0.01(+0.43%)
Dec 19, 2002 2.731 2.767 2.688 2.712 701,840 -0.02(-0.76%)
Dec 18, 2002 2.688 2.744 2.659 2.733 777,775 +0.04(+1.41%)
Dec 17, 2002 2.722 2.722 2.679 2.695 824,957 -0.04(-1.49%)
Dec 16, 2002 2.745 2.762 2.704 2.735 698,154 -0.01(-0.23%)
Dec 13, 2002 2.697 2.755 2.695 2.742 708,475 +0.05(+1.74%)
Dec 12, 2002 2.695 2.713 2.664 2.695 488,044 -0.01(-0.20%)
Dec 11, 2002 2.713 2.733 2.690 2.700 707,001 -0.01(-0.30%)
Dec 10, 2002 2.699 2.715 2.670 2.708 1,020,323 +0.05(+2.04%)
Dec 09, 2002 2.668 2.671 2.636 2.654 1,123,534 -0.02(-0.84%)
Dec 06, 2002 2.680 2.710 2.663 2.677 1,136,067 -0.02(-0.64%)
Dec 05, 2002 2.713 2.720 2.668 2.694 1,097,731 -0.02(-0.63%)
Dec 04, 2002 2.694 2.715 2.659 2.711 1,915,317 +0.03(+0.98%)
Dec 03, 2002 2.697 2.726 2.677 2.685 1,652,127 -0.00(-0.13%)
Dec 02, 2002 2.725 2.730 2.668 2.688 874,351 -0.04(-1.29%)
Nov 29, 2002 2.740 2.740 2.708 2.724 382,621 -0.00(-0.13%)
Nov 27, 2002 2.799 2.799 2.697 2.727 2,056,865 -0.02(-0.79%)
Nov 26, 2002 2.838 2.844 2.730 2.749 1,257,710 -0.09(-3.28%)
Nov 25, 2002 2.894 2.916 2.842 2.842 1,342,491 -0.08(-2.72%)
Nov 22, 2002 2.835 2.925 2.835 2.922 1,099,943 +0.09(+3.13%)
Nov 21, 2002 2.831 2.862 2.788 2.833 886,884 +0.00(+0.10%)
Nov 20, 2002 2.849 2.856 2.820 2.830 719,534 -0.02(-0.63%)
Nov 19, 2002 2.839 2.867 2.809 2.849 1,088,885 +0.01(+0.32%)
Nov 18, 2002 2.849 2.849 2.803 2.839 703,315 -0.01(-0.25%)
Nov 15, 2002 2.825 2.849 2.794 2.847 1,321,111 +0.02(+0.77%)
Nov 14, 2002 2.735 2.826 2.735 2.825 970,928 +0.09(+3.44%)
Nov 13, 2002 2.763 2.776 2.704 2.731 979,038 +0.01(+0.30%)
Nov 12, 2002 2.673 2.758 2.669 2.723 1,391,885 +0.07(+2.69%)
Nov 11, 2002 2.678 2.679 2.546 2.651 3,970,708 -0.03(-1.05%)
Nov 08, 2002 2.849 2.877 2.673 2.679 2,484,457 -0.17(-5.88%)
Nov 07, 2002 2.800 2.847 2.754 2.847 1,501,732 +0.05(+1.71%)
Nov 06, 2002 2.794 2.826 2.731 2.799 1,666,871 +0.04(+1.48%)
Nov 05, 2002 2.745 2.758 2.631 2.758 4,494,877 +0.01(+0.43%)
Nov 04, 2002 2.885 2.934 2.532 2.746 10,556,362 -0.39(-12.50%)
Nov 01, 2002 3.127 3.144 3.052 3.139 724,694 +0.01(+0.38%)
Oct 31, 2002 3.160 3.183 3.104 3.127 870,665 -0.03(-0.95%)
Oct 30, 2002 3.120 3.205 3.120 3.157 684,884 +0.06(+1.87%)
Oct 29, 2002 3.034 3.115 3.015 3.099 752,709 +0.07(+2.21%)
Oct 28, 2002 3.124 3.124 3.011 3.032 828,643 -0.09(-2.92%)
Oct 25, 2002 3.083 3.148 3.079 3.123 563,241 +0.04(+1.23%)
Oct 24, 2002 3.114 3.120 3.072 3.085 718,796 -0.02(-0.70%)
Oct 23, 2002 3.131 3.197 3.082 3.107 1,438,331 -0.03(-0.95%)
Oct 22, 2002 3.201 3.209 3.101 3.137 790,308 -0.11(-3.34%)
Oct 21, 2002 3.202 3.255 3.163 3.245 1,268,031 +0.04(+1.36%)
Oct 18, 2002 3.207 3.224 3.154 3.202 1,258,447 +0.00(+0.14%)
Oct 17, 2002 3.165 3.201 3.154 3.198 1,253,287 +0.06(+1.81%)
Oct 16, 2002 3.089 3.189 3.089 3.141 1,318,900 -0.01(-0.32%)
Oct 15, 2002 3.165 3.252 3.135 3.151 5,355,221 -0.01(-0.17%)
Oct 14, 2002 3.079 3.160 3.077 3.156 719,534 +0.08(+2.65%)
Oct 11, 2002 3.070 3.097 3.047 3.075 2,352,493 +0.04(+1.43%)
Oct 10, 2002 2.998 3.047 2.993 3.031 1,792,937 +0.02(+0.69%)
Oct 09, 2002 3.010 3.029 2.971 3.010 1,644,754 -0.02(-0.60%)
Oct 08, 2002 2.998 3.064 2.994 3.028 1,063,082 +0.04(+1.30%)
Oct 07, 2002 2.984 3.009 2.979 2.990 1,286,462 +0.00(+0.06%)
Oct 04, 2002 3.007 3.018 2.971 2.988 1,350,601 -0.02(-0.78%)
Oct 03, 2002 3.038 3.085 3.002 3.011 1,186,936 -0.02(-0.51%)
Oct 02, 2002 3.022 3.097 3.016 3.027 1,882,879 -0.01(-0.39%)
Oct 01, 2002 2.999 3.052 2.984 3.038 1,281,301 +0.04(+1.36%)
Sep 30, 2002 2.964 3.016 2.962 2.998 2,012,631 +0.03(+1.13%)
Sep 27, 2002 2.980 3.025 2.939 2.964 1,456,761 -0.03(-0.94%)
Sep 26, 2002 2.912 2.999 2.912 2.992 1,294,571 +0.08(+2.76%)
Sep 25, 2002 2.874 2.913 2.871 2.912 1,127,958 +0.04(+1.32%)
Sep 24, 2002 2.871 2.894 2.849 2.874 1,185,462 +0.00(+0.09%)
Sep 23, 2002 2.881 2.885 2.839 2.871 827,169 -0.01(-0.35%)
Sep 20, 2002 2.858 2.881 2.835 2.881 9,067,900 +0.02(+0.82%)
Sep 19, 2002 2.871 2.894 2.848 2.858 760,081 -0.01(-0.35%)
Sep 18, 2002 2.867 2.885 2.793 2.868 682,672 -0.01(-0.28%)
Sep 17, 2002 2.915 2.920 2.872 2.876 575,037 -0.04(-1.24%)
Sep 16, 2002 2.903 2.919 2.849 2.912 459,292 -0.01(-0.34%)
Sep 13, 2002 2.867 2.928 2.837 2.922 872,877 +0.06(+2.12%)
Sep 12, 2002 2.967 2.967 2.861 2.861 582,409 -0.12(-4.15%)
Sep 11, 2002 3.029 3.029 2.983 2.985 482,884 +0.01(+0.18%)
Sep 10, 2002 2.931 3.005 2.931 2.980 988,622 +0.05(+1.67%)
Sep 09, 2002 2.868 2.957 2.850 2.931 1,053,498 +0.06(+2.21%)
Sep 06, 2002 2.815 2.880 2.798 2.868 676,774 +0.08(+2.69%)
Sep 05, 2002 2.803 2.830 2.782 2.792 961,344 -0.02(-0.83%)
Sep 04, 2002 2.754 2.840 2.737 2.816 763,030 +0.06(+2.27%)
Sep 03, 2002 2.830 2.830 2.743 2.754 751,972 -0.08(-2.72%)
Aug 30, 2002 2.844 2.862 2.826 2.830 1,101,418 -0.02(-0.73%)
Aug 29, 2002 2.821 2.852 2.811 2.851 973,140 +0.03(+0.90%)
Aug 28, 2002 2.872 2.872 2.798 2.826 866,242 -0.06(-2.07%)
Aug 27, 2002 2.921 2.944 2.886 2.886 767,453 -0.01(-0.44%)
Aug 26, 2002 2.894 2.910 2.861 2.898 507,212 +0.00(+0.16%)
Aug 23, 2002 2.903 2.907 2.880 2.894 737,964 -0.01(-0.31%)
Aug 22, 2002 2.894 2.930 2.881 2.903 566,190 +0.02(+0.56%)
Aug 21, 2002 2.810 2.886 2.810 2.886 1,774,506 +0.08(+2.84%)
Aug 20, 2002 2.833 2.847 2.798 2.807 483,621 +0.03(+1.07%)
Aug 16, 2002 2.774 2.813 2.763 2.777 609,687 -0.01(-0.23%)
Aug 15, 2002 2.777 2.820 2.765 2.783 770,402 +0.00(+0.06%)
Aug 14, 2002 2.682 2.782 2.639 2.782 538,176 +0.10(+3.71%)
Aug 13, 2002 2.754 2.794 2.681 2.682 221,168 -0.08(-2.82%)
Aug 12, 2002 2.767 2.791 2.726 2.760 1,769,346 -0.02(-0.62%)
Aug 07, 2002 2.767 2.801 2.703 2.777 921,534 +0.04(+1.62%)
Aug 06, 2002 2.631 2.781 2.631 2.733 2,163,763 +0.12(+4.71%)
Aug 05, 2002 2.612 2.690 2.583 2.610 1,595,360 +0.01(+0.31%)
Aug 02, 2002 2.608 2.748 2.593 2.602 1,646,229 -0.03(-0.96%)
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.