Skip to main content

Church & Dwight Company (NY: CHD )

106.39 -0.29 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 7.383 7.403 7.336 7.346 1,079,202 -0.04(-0.52%)
Jun 29, 2005 7.407 7.454 7.368 7.385 938,758 -0.01(-0.11%)
Jun 28, 2005 7.332 7.415 7.311 7.393 1,178,253 +0.06(+0.83%)
Jun 27, 2005 7.565 7.587 7.287 7.332 2,439,294 -0.22(-2.85%)
Jun 24, 2005 7.648 7.652 7.443 7.547 1,635,559 -0.09(-1.14%)
Jun 23, 2005 7.813 7.825 7.589 7.634 2,729,545 -0.14(-1.78%)
Jun 22, 2005 7.557 7.851 7.429 7.772 9,130,352 +0.41(+5.51%)
Jun 21, 2005 7.149 7.366 7.052 7.366 4,070,911 +0.22(+3.04%)
Jun 20, 2005 7.188 7.204 7.119 7.149 482,438 -0.08(-1.07%)
Jun 17, 2005 7.251 7.251 7.163 7.226 1,048,157 -0.02(-0.34%)
Jun 16, 2005 7.186 7.265 7.163 7.251 814,083 +0.06(+0.88%)
Jun 15, 2005 7.169 7.204 7.098 7.188 702,713 +0.03(+0.40%)
Jun 14, 2005 7.192 7.214 7.111 7.159 493,279 -0.03(-0.45%)
Jun 13, 2005 7.123 7.192 7.096 7.192 810,141 +0.06(+0.80%)
Jun 10, 2005 7.135 7.188 7.102 7.135 875,682 +0.03(+0.49%)
Jun 09, 2005 7.121 7.121 7.048 7.100 1,275,824 -0.00(-0.03%)
Jun 08, 2005 7.186 7.210 7.088 7.102 1,532,566 -0.04(-0.60%)
Jun 07, 2005 7.228 7.269 7.129 7.145 1,953,406 -0.08(-1.15%)
Jun 06, 2005 7.220 7.261 7.176 7.228 706,656 +0.00(+0.03%)
Jun 03, 2005 7.273 7.285 7.204 7.226 1,148,193 -0.07(-0.92%)
Jun 02, 2005 7.303 7.352 7.269 7.293 901,306 -0.01(-0.11%)
Jun 01, 2005 7.301 7.372 7.279 7.301 882,581 -0.04(-0.50%)
May 31, 2005 7.316 7.368 7.303 7.338 583,459 +0.01(+0.08%)
May 27, 2005 7.391 7.391 7.320 7.332 599,721 -0.04(-0.52%)
May 26, 2005 7.366 7.403 7.346 7.370 1,182,195 +0.04(+0.61%)
May 25, 2005 7.387 7.389 7.289 7.326 1,783,395 -0.03(-0.47%)
May 24, 2005 7.314 7.366 7.253 7.360 1,544,886 +0.05(+0.69%)
May 23, 2005 7.234 7.326 7.218 7.309 1,916,940 +0.11(+1.58%)
May 20, 2005 7.234 7.238 7.127 7.196 1,151,149 -0.02(-0.25%)
May 19, 2005 7.251 7.251 7.190 7.214 904,756 -0.04(-0.50%)
May 18, 2005 7.182 7.261 7.182 7.251 1,382,266 +0.07(+0.96%)
May 17, 2005 7.182 7.226 7.133 7.182 1,948,971 +0.00(+0.00%)
May 16, 2005 7.102 7.184 7.102 7.182 1,902,156 +0.06(+0.85%)
May 13, 2005 7.251 7.251 7.054 7.121 1,830,702 -0.13(-1.79%)
May 12, 2005 7.257 7.326 7.220 7.251 1,489,201 -0.02(-0.22%)
May 11, 2005 7.330 7.354 7.147 7.267 2,492,515 -0.09(-1.24%)
May 10, 2005 7.204 7.608 7.058 7.358 7,945,200 +0.54(+7.92%)
May 09, 2005 6.875 6.881 6.727 6.818 4,205,442 -0.04(-0.53%)
May 06, 2005 6.930 6.932 6.826 6.855 2,806,913 -0.08(-1.08%)
May 05, 2005 7.060 7.068 6.849 6.930 3,544,615 -0.15(-2.12%)
May 04, 2005 7.194 7.200 7.074 7.080 2,031,266 -0.09(-1.30%)
May 03, 2005 7.226 7.226 7.139 7.173 1,002,328 -0.05(-0.73%)
May 02, 2005 7.346 7.348 7.188 7.226 1,037,808 -0.08(-1.14%)
Apr 29, 2005 7.305 7.330 7.253 7.309 1,511,376 +0.02(+0.22%)
Apr 28, 2005 7.336 7.340 7.169 7.293 1,410,848 -0.04(-0.58%)
Apr 27, 2005 7.326 7.387 7.212 7.336 915,104 +0.02(+0.33%)
Apr 26, 2005 7.342 7.344 7.259 7.311 797,328 -0.07(-0.96%)
Apr 25, 2005 7.336 7.383 7.285 7.383 568,675 +0.04(+0.55%)
Apr 22, 2005 7.322 7.380 7.255 7.342 1,508,420 +0.00(+0.00%)
Apr 21, 2005 7.178 7.346 7.153 7.342 1,430,067 +0.17(+2.32%)
Apr 20, 2005 7.346 7.356 7.153 7.176 1,475,896 -0.19(-2.54%)
Apr 19, 2005 7.320 7.362 7.275 7.362 743,122 +0.03(+0.47%)
Apr 18, 2005 7.265 7.348 7.224 7.328 1,040,272 +0.05(+0.73%)
Apr 15, 2005 7.366 7.456 7.247 7.275 668,711 -0.12(-1.67%)
Apr 14, 2005 7.449 7.474 7.385 7.399 754,949 -0.05(-0.63%)
Apr 13, 2005 7.518 7.518 7.393 7.445 705,670 -0.08(-1.03%)
Apr 12, 2005 7.447 7.547 7.364 7.523 1,062,448 +0.06(+0.82%)
Apr 11, 2005 7.427 7.478 7.362 7.462 868,290 +0.02(+0.27%)
Apr 08, 2005 7.433 7.494 7.413 7.441 761,355 +0.01(+0.11%)
Apr 07, 2005 7.277 7.433 7.255 7.433 1,337,423 +0.14(+1.86%)
Apr 06, 2005 7.245 7.314 7.240 7.297 800,285 +0.06(+0.87%)
Apr 05, 2005 7.155 7.265 7.155 7.234 608,591 +0.05(+0.65%)
Apr 04, 2005 7.204 7.253 7.155 7.188 690,887 -0.03(-0.48%)
Apr 01, 2005 7.184 7.289 7.176 7.222 1,156,570 +0.02(+0.34%)
Mar 31, 2005 7.145 7.222 7.115 7.198 756,427 +0.04(+0.54%)
Mar 30, 2005 7.107 7.171 7.107 7.159 859,420 +0.03(+0.43%)
Mar 29, 2005 7.184 7.232 7.115 7.129 696,307 -0.08(-1.07%)
Mar 28, 2005 7.190 7.253 7.163 7.206 726,367 +0.01(+0.20%)
Mar 24, 2005 7.236 7.249 7.192 7.192 573,603 -0.00(-0.06%)
Mar 23, 2005 7.155 7.230 7.127 7.196 1,397,543 +0.02(+0.28%)
Mar 22, 2005 7.143 7.200 7.064 7.176 1,555,727 +0.04(+0.57%)
Mar 21, 2005 7.176 7.186 7.096 7.135 632,738 -0.04(-0.57%)
Mar 18, 2005 7.153 7.275 7.127 7.176 1,846,964 +0.10(+1.35%)
Mar 17, 2005 7.107 7.123 7.044 7.080 2,080,052 -0.04(-0.60%)
Mar 16, 2005 7.214 7.224 7.088 7.123 1,676,460 -0.09(-1.24%)
Mar 15, 2005 7.301 7.311 7.206 7.212 771,704 -0.08(-1.14%)
Mar 14, 2005 7.326 7.338 7.269 7.295 1,716,869 +0.12(+1.64%)
Mar 11, 2005 7.188 7.214 7.157 7.178 1,115,176 -0.00(-0.06%)
Mar 10, 2005 7.111 7.196 7.111 7.182 1,923,346 +0.08(+1.06%)
Mar 09, 2005 7.232 7.232 7.088 7.107 1,829,717 -0.13(-1.74%)
Mar 08, 2005 7.234 7.263 7.206 7.232 685,466 -0.02(-0.31%)
Mar 07, 2005 7.285 7.285 7.222 7.255 685,466 -0.05(-0.64%)
Mar 04, 2005 7.303 7.336 7.212 7.301 940,237 +0.06(+0.87%)
Mar 03, 2005 7.216 7.289 7.169 7.238 460,262 +0.02(+0.34%)
Mar 02, 2005 7.247 7.257 7.153 7.214 1,035,344 -0.03(-0.48%)
Mar 01, 2005 7.188 7.332 7.188 7.249 1,007,256 +0.07(+0.99%)
Feb 28, 2005 7.277 7.289 7.147 7.178 1,901,171 -0.09(-1.20%)
Feb 25, 2005 7.255 7.277 7.208 7.265 635,694 +0.03(+0.39%)
Feb 24, 2005 7.190 7.247 7.161 7.236 1,253,156 +0.04(+0.51%)
Feb 23, 2005 7.084 7.240 7.080 7.200 937,280 +0.10(+1.34%)
Feb 22, 2005 7.194 7.194 7.090 7.104 1,764,669 -0.11(-1.52%)
Feb 18, 2005 7.354 7.356 7.178 7.214 1,443,865 -0.10(-1.39%)
Feb 17, 2005 7.255 7.328 7.198 7.316 1,899,200 +0.05(+0.70%)
Feb 16, 2005 7.297 7.332 7.255 7.265 1,263,012 -0.03(-0.42%)
Feb 15, 2005 7.301 7.305 7.204 7.295 1,896,736 -0.03(-0.36%)
Feb 14, 2005 7.366 7.399 7.267 7.322 2,800,999 -0.04(-0.61%)
Feb 11, 2005 7.385 7.407 7.291 7.366 956,006 -0.02(-0.22%)
Feb 10, 2005 7.356 7.433 7.356 7.383 1,656,256 +0.05(+0.66%)
Feb 09, 2005 7.407 7.482 7.255 7.334 2,775,867 -0.08(-1.04%)
Feb 08, 2005 7.305 7.454 7.066 7.411 3,486,466 +0.11(+1.44%)
Feb 07, 2005 7.245 7.320 7.219 7.305 2,256,470 +0.06(+0.84%)
Feb 04, 2005 7.143 7.245 7.111 7.245 2,055,413 +0.10(+1.45%)
Feb 03, 2005 7.109 7.169 7.100 7.141 2,151,014 +0.02(+0.28%)
Feb 02, 2005 6.971 7.121 6.936 7.121 1,824,296 +0.14(+2.01%)
Feb 01, 2005 6.987 7.042 6.891 6.981 1,571,004 -0.01(-0.09%)
Jan 31, 2005 6.971 6.987 6.839 6.987 2,638,380 +0.06(+0.91%)
Jan 28, 2005 6.670 6.991 6.636 6.924 3,098,150 +0.31(+4.66%)
Jan 27, 2005 6.534 6.654 6.534 6.615 762,341 +0.06(+0.93%)
Jan 26, 2005 6.573 6.607 6.534 6.555 1,176,281 -0.03(-0.52%)
Jan 25, 2005 6.571 6.662 6.565 6.589 1,414,790 +0.01(+0.22%)
Jan 24, 2005 6.615 6.652 6.563 6.575 821,968 -0.05(-0.74%)
Jan 21, 2005 6.646 6.656 6.597 6.624 949,600 +0.00(+0.06%)
Jan 20, 2005 6.636 6.680 6.611 6.620 736,716 -0.02(-0.24%)
Jan 19, 2005 6.595 6.672 6.593 6.636 539,601 +0.02(+0.25%)
Jan 18, 2005 6.577 6.644 6.530 6.620 1,296,029 +0.04(+0.65%)
Jan 14, 2005 6.691 6.745 6.528 6.577 986,066 +0.02(+0.37%)
Jan 13, 2005 6.638 6.666 6.518 6.553 3,006,984 -0.13(-1.97%)
Jan 12, 2005 6.668 6.705 6.617 6.684 850,549 -0.02(-0.30%)
Jan 11, 2005 6.727 6.735 6.656 6.705 1,097,928 -0.03(-0.45%)
Jan 10, 2005 6.731 6.800 6.711 6.735 1,075,753 +0.00(+0.06%)
Jan 07, 2005 6.733 6.784 6.664 6.731 653,928 +0.00(+0.06%)
Jan 06, 2005 6.656 6.741 6.644 6.727 1,153,613 +0.07(+1.04%)
Jan 05, 2005 6.615 6.697 6.595 6.658 2,009,584 +0.02(+0.34%)
Jan 04, 2005 6.747 6.762 6.626 6.636 707,148 -0.09(-1.27%)
Jan 03, 2005 6.808 6.822 6.682 6.721 1,678,924 -0.10(-1.49%)
Dec 31, 2004 6.788 6.829 6.757 6.822 708,134 +0.03(+0.51%)
Dec 30, 2004 6.691 6.816 6.680 6.788 565,719 +0.09(+1.33%)
Dec 29, 2004 6.719 6.753 6.642 6.699 517,426 -0.05(-0.81%)
Dec 28, 2004 6.741 6.753 6.717 6.753 641,608 +0.03(+0.51%)
Dec 27, 2004 6.691 6.729 6.646 6.719 818,518 +0.07(+1.04%)
Dec 23, 2004 6.656 6.670 6.640 6.650 603,170 -0.02(-0.24%)
Dec 22, 2004 6.636 6.721 6.636 6.666 1,060,969 +0.00(+0.00%)
Dec 21, 2004 6.697 6.703 6.664 6.666 1,761,712 -0.01(-0.15%)
Dec 20, 2004 6.749 6.751 6.626 6.676 1,311,798 -0.02(-0.36%)
Dec 17, 2004 6.646 6.701 6.628 6.701 1,692,229 +0.05(+0.82%)
Dec 16, 2004 6.544 6.668 6.536 6.646 1,385,716 +0.07(+1.11%)
Dec 15, 2004 6.544 6.575 6.473 6.573 906,727 +0.01(+0.12%)
Dec 14, 2004 6.518 6.581 6.506 6.565 1,316,233 +0.05(+0.84%)
Dec 13, 2004 6.542 6.544 6.441 6.510 588,880 +0.01(+0.09%)
Dec 10, 2004 6.532 6.532 6.421 6.504 1,668,575 -0.02(-0.31%)
Dec 09, 2004 6.321 6.540 6.321 6.524 1,609,934 +0.22(+3.54%)
Dec 08, 2004 6.337 6.350 6.250 6.301 1,881,952 -0.06(-0.89%)
Dec 07, 2004 6.423 6.441 6.331 6.358 1,172,339 -0.04(-0.57%)
Dec 06, 2004 6.384 6.445 6.291 6.394 1,250,692 -0.03(-0.47%)
Dec 03, 2004 6.544 6.544 6.382 6.425 1,630,631 -0.11(-1.68%)
Dec 02, 2004 6.352 6.534 6.337 6.534 1,901,664 +0.16(+2.55%)
Dec 01, 2004 6.317 6.431 6.317 6.372 1,892,301 +0.04(+0.58%)
Nov 30, 2004 6.260 6.335 6.228 6.335 2,310,677 +0.08(+1.20%)
Nov 29, 2004 6.277 6.289 6.216 6.260 1,709,969 -0.05(-0.74%)
Nov 26, 2004 6.256 6.317 6.256 6.307 638,158 +0.04(+0.68%)
Nov 24, 2004 6.214 6.264 6.204 6.264 811,126 +0.05(+0.82%)
Nov 23, 2004 6.212 6.242 6.161 6.214 1,588,251 +0.02(+0.39%)
Nov 22, 2004 6.118 6.220 6.118 6.189 1,714,405 +0.02(+0.39%)
Nov 19, 2004 6.151 6.197 6.078 6.165 1,662,662 +0.01(+0.20%)
Nov 18, 2004 6.149 6.179 6.122 6.153 1,617,818 -0.02(-0.30%)
Nov 17, 2004 6.143 6.208 6.116 6.171 1,546,857 +0.02(+0.33%)
Nov 16, 2004 6.116 6.165 6.086 6.151 1,730,667 -0.01(-0.16%)
Nov 15, 2004 6.088 6.244 6.076 6.161 1,811,976 -0.02(-0.26%)
Nov 12, 2004 6.270 6.295 6.149 6.177 2,725,110 -0.11(-1.71%)
Nov 11, 2004 6.293 6.303 6.220 6.285 1,727,710 -0.01(-0.10%)
Nov 10, 2004 6.281 6.419 6.234 6.291 3,478,581 +0.06(+0.94%)
Nov 09, 2004 5.844 6.283 5.672 6.232 5,853,813 +0.47(+8.17%)
Nov 08, 2004 5.773 5.777 5.716 5.761 1,342,351 -0.02(-0.39%)
Nov 05, 2004 5.706 5.783 5.682 5.783 1,293,565 +0.10(+1.79%)
Nov 04, 2004 5.530 5.682 5.509 5.682 1,840,065 +0.13(+2.26%)
Nov 03, 2004 5.587 5.601 5.471 5.556 1,251,678 +0.04(+0.66%)
Nov 02, 2004 5.560 5.572 5.487 5.520 985,080 -0.01(-0.18%)
Nov 01, 2004 5.524 5.552 5.451 5.530 1,029,431 +0.01(+0.11%)
Oct 29, 2004 5.581 5.629 5.505 5.524 1,059,984 -0.07(-1.27%)
Oct 28, 2004 5.558 5.621 5.532 5.595 871,739 +0.01(+0.22%)
Oct 27, 2004 5.520 5.585 5.514 5.583 910,177 +0.07(+1.33%)
Oct 26, 2004 5.544 5.564 5.449 5.509 1,525,174 -0.05(-0.84%)
Oct 25, 2004 5.558 5.578 5.516 5.556 740,658 -0.02(-0.40%)
Oct 22, 2004 5.621 5.641 5.560 5.578 438,580 -0.05(-0.83%)
Oct 21, 2004 5.581 5.662 5.554 5.625 603,663 +0.02(+0.40%)
Oct 20, 2004 5.556 5.672 5.540 5.603 768,747 +0.04(+0.80%)
Oct 19, 2004 5.662 5.704 5.538 5.558 662,305 -0.10(-1.69%)
Oct 18, 2004 5.591 5.666 5.564 5.654 924,467 +0.04(+0.76%)
Oct 15, 2004 5.652 5.733 5.585 5.611 881,595 -0.03(-0.50%)
Oct 14, 2004 5.613 5.672 5.599 5.639 1,174,310 +0.03(+0.47%)
Oct 13, 2004 5.672 5.672 5.585 5.613 1,326,581 -0.02(-0.32%)
Oct 12, 2004 5.566 5.660 5.501 5.631 1,727,710 +0.06(+1.06%)
Oct 11, 2004 5.570 5.603 5.550 5.572 807,677 -0.01(-0.15%)
Oct 08, 2004 5.702 5.721 5.552 5.581 1,468,504 -0.11(-1.96%)
Oct 07, 2004 5.712 5.723 5.668 5.692 1,025,981 -0.04(-0.71%)
Oct 06, 2004 5.682 5.733 5.670 5.733 1,000,357 +0.04(+0.68%)
Oct 05, 2004 5.591 5.708 5.591 5.694 1,332,002 +0.10(+1.85%)
Oct 04, 2004 5.617 5.629 5.560 5.591 2,374,246 -0.04(-0.72%)
Oct 01, 2004 5.682 5.692 5.619 5.631 1,527,146 -0.06(-1.10%)
Sep 30, 2004 5.591 5.725 5.591 5.694 1,561,641 +0.06(+1.12%)
Sep 29, 2004 5.664 5.682 5.611 5.631 1,053,085 -0.03(-0.47%)
Sep 28, 2004 5.570 5.692 5.570 5.658 1,375,367 +0.06(+1.12%)
Sep 27, 2004 5.743 5.743 5.581 5.595 1,720,318 -0.17(-2.89%)
Sep 24, 2004 5.753 5.785 5.743 5.761 2,247,600 +0.04(+0.67%)
Sep 23, 2004 5.824 5.836 5.692 5.723 1,749,392 -0.09(-1.47%)
Sep 22, 2004 5.921 5.936 5.741 5.808 1,679,910 -0.11(-1.82%)
Sep 21, 2004 5.942 6.017 5.840 5.915 1,657,734 -0.03(-0.44%)
Sep 20, 2004 6.149 6.149 5.915 5.942 1,222,111 -0.23(-3.75%)
Sep 17, 2004 6.226 6.258 6.161 6.173 891,451 -0.04(-0.65%)
Sep 16, 2004 6.220 6.254 6.195 6.214 331,152 +0.00(+0.00%)
Sep 15, 2004 6.313 6.313 6.199 6.214 932,845 -0.10(-1.58%)
Sep 14, 2004 6.250 6.313 6.204 6.313 949,600 +0.06(+1.01%)
Sep 13, 2004 6.179 6.291 6.179 6.250 1,060,477 +0.08(+1.35%)
Sep 10, 2004 6.234 6.246 6.145 6.167 1,011,198 -0.07(-1.07%)
Sep 09, 2004 6.240 6.285 6.216 6.234 711,091 -0.01(-0.10%)
Sep 08, 2004 6.321 6.348 6.220 6.240 671,175 -0.06(-0.97%)
Sep 07, 2004 6.230 6.301 6.230 6.301 1,000,849 +0.08(+1.34%)
Sep 03, 2004 6.206 6.250 6.167 6.218 880,609 +0.01(+0.23%)
Sep 02, 2004 6.139 6.252 6.139 6.204 1,025,981 +2.10(+51.27%)
Sep 01, 2004 4.056 4.105 4.056 4.101 873,710 +0.05(+1.11%)
Aug 31, 2004 4.014 4.058 4.014 4.056 850,057 +0.04(+1.03%)
Aug 30, 2004 4.035 4.049 4.013 4.014 658,609 -0.02(-0.51%)
Aug 27, 2004 4.009 4.036 3.986 4.035 726,614 +0.02(+0.54%)
Aug 26, 2004 4.004 4.022 3.994 4.013 1,362,308 +0.02(+0.45%)
Aug 25, 2004 3.964 4.012 3.961 3.995 1,016,372 +0.04(+1.03%)
Aug 24, 2004 3.949 3.982 3.949 3.955 728,092 +0.01(+0.32%)
Aug 23, 2004 3.960 3.985 3.942 3.942 710,352 -0.04(-0.88%)
Aug 20, 2004 3.976 3.984 3.961 3.977 789,444 +0.00(+0.00%)
Aug 19, 2004 3.986 4.001 3.947 3.977 1,452,488 -0.01(-0.14%)
Aug 18, 2004 3.923 4.012 3.878 3.983 2,348,375 +0.05(+1.35%)
Aug 17, 2004 3.995 4.011 3.910 3.930 2,020,179 -0.08(-2.09%)
Aug 16, 2004 4.050 4.053 3.973 4.013 2,675,831 -0.05(-1.22%)
Aug 13, 2004 4.135 4.137 4.050 4.063 2,098,532 -0.08(-1.87%)
Aug 12, 2004 4.152 4.192 4.118 4.141 2,748,271 -0.02(-0.41%)
Aug 11, 2004 4.013 4.176 3.997 4.158 2,730,531 +0.13(+3.25%)
Aug 10, 2004 3.853 4.049 3.848 4.027 2,760,837 +0.17(+4.52%)
Aug 09, 2004 3.857 3.875 3.811 3.853 1,560,409 +0.01(+0.38%)
Aug 06, 2004 3.883 3.905 3.781 3.838 1,949,217 -0.04(-0.91%)
Aug 05, 2004 3.981 3.981 3.874 3.874 1,227,778 -0.12(-2.92%)
Aug 04, 2004 3.986 3.995 3.947 3.990 930,627 -0.00(-0.05%)
Aug 03, 2004 4.004 4.006 3.964 3.992 1,174,557 -0.00(-0.02%)
Aug 02, 2004 3.968 4.004 3.968 3.993 1,615,108 +0.01(+0.20%)
Jul 30, 2004 4.054 4.054 3.937 3.985 1,492,404 -0.08(-1.87%)
Jul 29, 2004 4.027 4.077 3.987 4.060 1,120,597 +0.03(+0.81%)
Jul 28, 2004 4.063 4.063 3.986 4.028 1,246,257 -0.04(-0.93%)
Jul 27, 2004 3.982 4.066 3.977 4.066 1,201,167 +0.07(+1.76%)
Jul 26, 2004 4.042 4.059 3.958 3.995 3,052,813 -0.05(-1.16%)
Jul 23, 2004 4.135 4.142 4.022 4.042 1,677,938 -0.10(-2.46%)
Jul 22, 2004 4.176 4.179 4.101 4.144 1,653,545 -0.03(-0.80%)
Jul 21, 2004 4.302 4.302 4.178 4.178 3,351,442 -0.12(-2.87%)
Jul 20, 2004 4.289 4.304 4.268 4.301 1,418,486 +0.02(+0.51%)
Jul 19, 2004 4.266 4.302 4.252 4.280 953,542 +0.01(+0.30%)
Jul 16, 2004 4.261 4.287 4.224 4.267 1,232,213 +0.02(+0.42%)
Jul 15, 2004 4.283 4.300 4.245 4.249 1,031,156 -0.03(-0.80%)
Jul 14, 2004 4.261 4.323 4.242 4.283 2,266,326 +0.02(+0.53%)
Jul 13, 2004 4.183 4.270 4.162 4.261 1,896,736 +0.09(+2.18%)
Jul 12, 2004 4.144 4.180 4.126 4.169 1,379,310 +0.04(+1.05%)
Jul 09, 2004 4.118 4.131 4.110 4.126 695,568 +0.01(+0.20%)
Jul 08, 2004 4.131 4.136 4.106 4.118 694,090 -0.02(-0.44%)
Jul 07, 2004 4.113 4.143 4.108 4.136 722,178 +0.02(+0.55%)
Jul 06, 2004 4.104 4.122 4.095 4.114 1,479,838 +0.02(+0.40%)
Jul 02, 2004 4.027 4.105 4.027 4.097 798,314 +0.08(+2.02%)
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.