Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Church & Dwight Company
(NY:
CHD
)
107.15
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 13, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Oct 02, 2006
7.934
8.005
7.902
7.912
750,026
-0.02(-0.31%)
Sep 29, 2006
7.991
8.022
7.932
7.936
1,211,770
-0.06(-0.71%)
Sep 28, 2006
8.007
8.020
7.959
7.993
871,252
+0.01(+0.18%)
Sep 27, 2006
7.843
8.036
7.843
7.979
1,904,633
+0.14(+1.76%)
Sep 26, 2006
7.857
7.934
7.829
7.841
519,893
-0.04(-0.54%)
Sep 25, 2006
7.821
7.900
7.780
7.884
1,366,999
+0.09(+1.12%)
Sep 22, 2006
7.829
7.853
7.770
7.796
470,121
-0.05(-0.67%)
Sep 21, 2006
7.859
7.867
7.833
7.849
1,105,820
+0.01(+0.18%)
Sep 20, 2006
7.825
7.845
7.786
7.835
590,362
+0.04(+0.47%)
Sep 19, 2006
7.734
7.813
7.721
7.798
1,030,916
+0.07(+0.89%)
Sep 18, 2006
7.790
7.794
7.711
7.729
841,192
-0.06(-0.78%)
Sep 15, 2006
7.794
7.807
7.768
7.790
879,137
+0.02(+0.31%)
Sep 14, 2006
7.762
7.772
7.723
7.766
733,271
-0.00(-0.03%)
Sep 13, 2006
7.894
7.906
7.752
7.768
1,287,660
-0.14(-1.82%)
Sep 12, 2006
7.892
7.926
7.884
7.912
831,336
+0.02(+0.23%)
Sep 11, 2006
7.857
7.910
7.855
7.894
859,918
+0.02(+0.26%)
Sep 08, 2006
7.910
7.912
7.861
7.874
644,076
-0.02(-0.28%)
Sep 07, 2006
7.841
7.910
7.800
7.896
1,979,537
+0.05(+0.67%)
Sep 06, 2006
7.823
7.855
7.813
7.843
991,000
+0.00(+0.03%)
Sep 05, 2006
7.813
7.853
7.807
7.841
708,139
+0.02(+0.23%)
Sep 01, 2006
7.819
7.839
7.800
7.823
470,614
+0.01(+0.13%)
Aug 31, 2006
7.691
7.813
7.671
7.813
1,064,426
+0.12(+1.61%)
Aug 30, 2006
7.709
7.746
7.660
7.689
870,760
-0.01(-0.18%)
Aug 29, 2006
7.650
7.707
7.610
7.703
737,213
+0.07(+0.90%)
Aug 28, 2006
7.600
7.650
7.600
7.634
593,319
+0.02(+0.32%)
Aug 25, 2006
7.591
7.636
7.579
7.610
1,230,496
-0.00(-0.03%)
Aug 24, 2006
7.585
7.616
7.559
7.612
1,668,587
+0.05(+0.64%)
Aug 23, 2006
7.626
7.669
7.539
7.563
1,381,290
-0.05(-0.61%)
Aug 22, 2006
7.585
7.612
7.561
7.610
1,124,054
+0.03(+0.46%)
Aug 21, 2006
7.598
7.602
7.563
7.575
1,396,074
-0.02(-0.24%)
Aug 18, 2006
7.620
7.652
7.565
7.593
1,531,591
-0.04(-0.51%)
Aug 17, 2006
7.650
7.662
7.622
7.632
742,141
-0.05(-0.61%)
Aug 16, 2006
7.752
7.760
7.669
7.679
947,635
-0.07(-0.86%)
Aug 15, 2006
7.648
7.754
7.642
7.746
1,050,628
+0.15(+1.95%)
Aug 14, 2006
7.610
7.638
7.585
7.598
758,896
+0.01(+0.19%)
Aug 11, 2006
7.660
7.671
7.529
7.583
786,985
-0.08(-1.01%)
Aug 10, 2006
7.618
7.685
7.600
7.660
1,066,397
+0.01(+0.11%)
Aug 09, 2006
7.569
7.717
7.569
7.652
2,637,412
+0.11(+1.51%)
Aug 08, 2006
7.646
7.648
7.506
7.539
2,982,858
-0.11(-1.46%)
Aug 07, 2006
7.549
7.650
7.533
7.650
860,904
+0.08(+1.05%)
Aug 04, 2006
7.610
7.616
7.537
7.571
1,160,520
-0.01(-0.11%)
Aug 03, 2006
7.453
7.579
7.453
7.579
1,072,804
+0.12(+1.55%)
Aug 02, 2006
7.411
7.478
7.411
7.464
1,201,915
+0.08(+1.04%)
Aug 01, 2006
7.395
7.403
7.352
7.387
823,452
-0.02(-0.27%)
Jul 31, 2006
7.409
7.409
7.342
7.407
1,345,809
-0.02(-0.25%)
Jul 28, 2006
7.366
7.449
7.366
7.425
825,916
+0.07(+0.94%)
Jul 27, 2006
7.413
7.494
7.342
7.356
786,000
-0.05(-0.71%)
Jul 26, 2006
7.427
7.427
7.346
7.409
848,584
-0.02(-0.22%)
Jul 25, 2006
7.411
7.453
7.360
7.425
866,324
+0.00(+0.00%)
Jul 24, 2006
7.326
7.429
7.326
7.425
1,213,741
+0.10(+1.30%)
Jul 21, 2006
7.326
7.346
7.311
7.330
1,016,133
-0.00(-0.06%)
Jul 20, 2006
7.378
7.382
7.224
7.334
1,203,393
-0.05(-0.69%)
Jul 19, 2006
7.244
7.393
7.244
7.384
1,345,316
+0.14(+1.90%)
Jul 18, 2006
7.224
7.249
7.165
7.246
1,840,078
+0.04(+0.53%)
Jul 17, 2006
7.155
7.236
7.149
7.208
2,016,496
+0.04(+0.51%)
Jul 14, 2006
7.249
7.249
7.133
7.171
1,812,974
-0.07(-1.01%)
Jul 13, 2006
7.285
7.285
7.192
7.244
2,222,976
-0.04(-0.56%)
Jul 12, 2006
7.305
7.334
7.251
7.285
3,301,693
-0.07(-0.99%)
Jul 11, 2006
7.336
7.364
7.303
7.358
1,420,713
-0.01(-0.08%)
Jul 10, 2006
7.358
7.449
7.344
7.364
785,507
+0.00(+0.00%)
Jul 07, 2006
7.315
7.417
7.309
7.364
1,519,764
+0.04(+0.55%)
Jul 06, 2006
7.255
7.350
7.255
7.324
650,482
+0.05(+0.67%)
Jul 05, 2006
7.391
7.421
7.271
7.275
969,810
-0.11(-1.46%)
Jul 03, 2006
7.387
7.391
7.328
7.382
215,842
-0.01(-0.11%)
Jun 30, 2006
7.315
7.423
7.307
7.391
2,368,841
+0.06(+0.83%)
Jun 29, 2006
7.244
7.330
7.238
7.330
848,091
+0.11(+1.57%)
Jun 28, 2006
7.214
7.228
7.184
7.216
1,422,684
+0.01(+0.17%)
Jun 27, 2006
7.218
7.236
7.186
7.204
1,693,719
-0.01(-0.20%)
Jun 26, 2006
7.175
7.220
7.157
7.218
763,824
+0.04(+0.54%)
Jun 23, 2006
7.133
7.226
7.102
7.180
851,048
+0.03(+0.37%)
Jun 22, 2006
7.117
7.171
7.104
7.153
1,263,020
-0.03(-0.37%)
Jun 21, 2006
7.129
7.216
7.113
7.180
1,124,054
+0.07(+1.00%)
Jun 20, 2006
7.141
7.159
7.096
7.109
1,197,479
-0.01(-0.14%)
Jun 19, 2006
7.090
7.163
7.048
7.119
1,689,777
+0.02(+0.34%)
Jun 16, 2006
7.178
7.210
7.082
7.094
2,163,841
-0.05(-0.74%)
Jun 15, 2006
7.151
7.163
7.052
7.147
1,357,636
+0.01(+0.14%)
Jun 14, 2006
7.226
7.253
7.058
7.137
1,286,182
-0.09(-1.24%)
Jun 13, 2006
7.212
7.301
7.175
7.226
2,218,048
-0.00(-0.06%)
Jun 12, 2006
7.291
7.301
7.218
7.230
1,035,351
-0.06(-0.86%)
Jun 09, 2006
7.338
7.350
7.293
7.293
655,410
-0.03(-0.42%)
Jun 08, 2006
7.305
7.360
7.249
7.324
1,303,429
+0.02(+0.22%)
Jun 07, 2006
7.244
7.380
7.238
7.307
1,303,922
+0.08(+1.09%)
Jun 06, 2006
7.228
7.263
7.202
7.228
584,941
-0.00(-0.06%)
Jun 05, 2006
7.295
7.336
7.184
7.232
1,013,669
-0.07(-1.00%)
Jun 02, 2006
7.356
7.380
7.244
7.305
1,370,449
-0.04(-0.61%)
Jun 01, 2006
7.336
7.403
7.315
7.350
1,800,162
+0.01(+0.19%)
May 31, 2006
7.350
7.413
7.273
7.336
1,399,523
+0.00(+0.00%)
May 30, 2006
7.439
7.445
7.336
7.336
376,491
-0.10(-1.39%)
May 26, 2006
7.437
7.478
7.380
7.439
767,274
+0.03(+0.38%)
May 25, 2006
7.447
7.462
7.384
7.411
1,051,614
+0.01(+0.11%)
May 24, 2006
7.397
7.411
7.346
7.403
2,547,231
+0.01(+0.08%)
May 23, 2006
7.366
7.480
7.344
7.397
2,558,073
+0.07(+0.91%)
May 22, 2006
7.350
7.443
7.320
7.330
1,798,190
-0.06(-0.85%)
May 19, 2006
7.453
7.474
7.356
7.393
2,299,851
-0.04(-0.55%)
May 18, 2006
7.484
7.524
7.431
7.433
1,643,454
-0.06(-0.79%)
May 17, 2006
7.545
7.591
7.486
7.492
1,785,378
-0.08(-1.07%)
May 16, 2006
7.529
7.636
7.498
7.573
2,441,774
+0.10(+1.28%)
May 15, 2006
7.437
7.508
7.407
7.478
1,165,941
+0.01(+0.16%)
May 12, 2006
7.567
7.596
7.464
7.466
1,667,108
-0.14(-1.89%)
May 11, 2006
7.624
7.679
7.596
7.610
1,214,234
-0.04(-0.50%)
May 10, 2006
7.654
7.754
7.636
7.648
1,612,901
-0.04(-0.55%)
May 09, 2006
7.691
7.821
7.630
7.691
3,804,832
+0.13(+1.72%)
May 08, 2006
7.484
7.589
7.453
7.561
1,370,449
+0.08(+1.03%)
May 05, 2006
7.356
7.494
7.334
7.484
990,015
+0.14(+1.96%)
May 04, 2006
7.336
7.419
7.336
7.340
989,029
+0.03(+0.47%)
May 03, 2006
7.226
7.336
7.131
7.305
1,361,086
+0.08(+1.10%)
May 02, 2006
7.184
7.236
7.161
7.226
1,782,914
+0.04(+0.56%)
May 01, 2006
7.427
7.435
7.186
7.186
1,640,005
-0.26(-3.44%)
Apr 28, 2006
7.399
7.449
7.372
7.441
687,934
+0.01(+0.08%)
Apr 27, 2006
7.346
7.458
7.334
7.435
822,466
+0.07(+0.94%)
Apr 26, 2006
7.356
7.401
7.342
7.366
882,587
+0.02(+0.25%)
Apr 25, 2006
7.318
7.356
7.299
7.348
1,504,488
+0.01(+0.08%)
Apr 24, 2006
7.366
7.395
7.305
7.342
723,908
-0.02(-0.33%)
Apr 21, 2006
7.498
7.510
7.326
7.366
1,931,737
-0.10(-1.39%)
Apr 20, 2006
7.419
7.470
7.413
7.470
719,966
+0.03(+0.44%)
Apr 19, 2006
7.315
7.437
7.311
7.437
1,329,054
+0.12(+1.64%)
Apr 18, 2006
7.297
7.322
7.275
7.318
1,740,041
+0.02(+0.31%)
Apr 17, 2006
7.251
7.297
7.240
7.295
646,540
+0.02(+0.22%)
Apr 13, 2006
7.315
7.338
7.249
7.279
493,775
-0.04(-0.50%)
Apr 12, 2006
7.259
7.318
7.259
7.315
872,731
+0.06(+0.78%)
Apr 11, 2006
7.186
7.269
7.175
7.259
1,277,804
+0.05(+0.76%)
Apr 10, 2006
7.255
7.257
7.173
7.204
1,232,960
-0.02(-0.28%)
Apr 07, 2006
7.305
7.326
7.186
7.224
819,017
-0.05(-0.75%)
Apr 06, 2006
7.376
7.376
7.214
7.279
1,011,205
-0.08(-1.05%)
Apr 05, 2006
7.417
7.421
7.295
7.356
683,499
-0.05(-0.74%)
Apr 04, 2006
7.387
7.453
7.342
7.411
1,150,172
-0.02(-0.33%)
Apr 03, 2006
7.504
7.524
7.435
7.435
1,427,612
-0.06(-0.76%)
Mar 31, 2006
7.600
7.608
7.474
7.492
1,803,611
-0.11(-1.47%)
Mar 30, 2006
7.589
7.608
7.551
7.604
860,904
+0.01(+0.19%)
Mar 29, 2006
7.549
7.630
7.531
7.589
1,184,667
+0.06(+0.75%)
Mar 28, 2006
7.555
7.583
7.508
7.533
878,644
-0.02(-0.30%)
Mar 27, 2006
7.612
7.644
7.541
7.555
695,326
-0.06(-0.75%)
Mar 24, 2006
7.583
7.612
7.549
7.612
506,588
+0.03(+0.40%)
Mar 23, 2006
7.549
7.608
7.539
7.581
819,509
+0.01(+0.16%)
Mar 22, 2006
7.494
7.587
7.453
7.569
1,126,518
+0.09(+1.22%)
Mar 21, 2006
7.468
7.545
7.439
7.478
1,024,017
-0.00(-0.05%)
Mar 20, 2006
7.488
7.559
7.443
7.482
890,471
-0.03(-0.43%)
Mar 17, 2006
7.508
7.543
7.488
7.514
1,498,574
+0.00(+0.03%)
Mar 16, 2006
7.437
7.539
7.417
7.512
2,185,524
+0.11(+1.42%)
Mar 15, 2006
7.360
7.421
7.350
7.407
1,070,832
+0.05(+0.72%)
Mar 14, 2006
7.338
7.364
7.285
7.354
1,313,285
+0.02(+0.25%)
Mar 13, 2006
7.378
7.407
7.330
7.336
1,372,913
-0.04(-0.50%)
Mar 10, 2006
7.336
7.407
7.307
7.372
1,260,557
+0.06(+0.83%)
Mar 09, 2006
7.196
7.364
7.163
7.311
2,626,571
+0.19(+2.68%)
Mar 08, 2006
7.082
7.167
7.060
7.121
762,346
+0.02(+0.23%)
Mar 07, 2006
7.088
7.139
7.058
7.104
1,024,017
+0.01(+0.17%)
Mar 06, 2006
7.135
7.135
7.062
7.092
1,069,354
+0.03(+0.37%)
Mar 03, 2006
7.113
7.147
7.060
7.066
812,610
-0.05(-0.66%)
Mar 02, 2006
6.991
7.139
6.979
7.113
1,282,732
+0.09(+1.27%)
Mar 01, 2006
7.044
7.092
7.001
7.023
2,323,012
+0.02(+0.23%)
Feb 28, 2006
7.015
7.056
6.952
7.007
1,866,688
-0.01(-0.12%)
Feb 27, 2006
7.151
7.151
7.001
7.015
2,856,704
-0.12(-1.71%)
Feb 24, 2006
7.015
7.137
7.001
7.137
1,687,313
+0.12(+1.74%)
Feb 23, 2006
7.078
7.115
6.999
7.015
1,346,302
-0.09(-1.23%)
Feb 22, 2006
7.061
7.111
7.050
7.102
1,062,948
+0.04(+0.60%)
Feb 21, 2006
7.031
7.060
6.968
7.060
2,658,602
+0.02(+0.26%)
Feb 17, 2006
6.975
7.042
6.952
7.042
1,857,818
+0.08(+1.14%)
Feb 16, 2006
6.800
6.975
6.778
6.962
2,287,531
+0.19(+2.76%)
Feb 15, 2006
6.757
6.818
6.731
6.776
2,489,082
+0.05(+0.69%)
Feb 14, 2006
6.745
6.796
6.727
6.729
1,249,715
-0.01(-0.15%)
Feb 13, 2006
6.747
6.786
6.721
6.739
716,023
-0.03(-0.39%)
Feb 10, 2006
6.737
6.810
6.705
6.766
1,263,020
+0.01(+0.18%)
Feb 09, 2006
6.796
6.837
6.747
6.753
1,173,333
-0.03(-0.42%)
Feb 08, 2006
6.902
6.940
6.709
6.782
3,233,688
+0.02(+0.36%)
Feb 07, 2006
7.159
7.159
6.686
6.757
6,443,722
-0.58(-7.96%)
Feb 06, 2006
7.336
7.387
7.305
7.342
1,046,686
+0.01(+0.19%)
Feb 03, 2006
7.346
7.449
7.315
7.328
1,123,068
-0.02(-0.22%)
Feb 02, 2006
7.378
7.413
7.342
7.344
1,207,828
-0.04(-0.60%)
Feb 01, 2006
7.462
7.462
7.342
7.389
2,863,603
-0.08(-1.06%)
Jan 31, 2006
7.133
7.545
7.133
7.468
4,841,169
+0.44(+6.33%)
Jan 30, 2006
7.082
7.092
6.995
7.023
1,005,291
-0.08(-1.09%)
Jan 27, 2006
7.102
7.173
7.082
7.100
1,798,190
+0.01(+0.11%)
Jan 26, 2006
7.031
7.102
7.007
7.092
2,285,067
+0.10(+1.45%)
Jan 25, 2006
6.908
7.023
6.881
6.991
2,255,500
+0.09(+1.32%)
Jan 24, 2006
6.904
6.924
6.839
6.899
1,349,752
+0.04(+0.53%)
Jan 23, 2006
6.808
6.920
6.747
6.863
1,181,710
+0.05(+0.80%)
Jan 20, 2006
6.893
6.908
6.808
6.808
1,177,768
-0.11(-1.53%)
Jan 19, 2006
6.737
6.918
6.737
6.914
1,445,353
+0.22(+3.21%)
Jan 18, 2006
6.648
6.717
6.648
6.699
829,365
+0.01(+0.15%)
Jan 17, 2006
6.686
6.717
6.636
6.688
791,913
-0.04(-0.60%)
Jan 13, 2006
6.717
6.812
6.703
6.729
737,706
+0.03(+0.39%)
Jan 12, 2006
6.788
6.788
6.686
6.703
984,101
-0.10(-1.40%)
Jan 11, 2006
6.764
6.812
6.749
6.798
873,716
+0.02(+0.36%)
Jan 10, 2006
6.727
6.780
6.697
6.774
1,461,615
+0.04(+0.66%)
Jan 09, 2006
6.717
6.749
6.705
6.729
864,846
-0.02(-0.27%)
Jan 06, 2006
6.764
6.786
6.721
6.747
829,858
-0.01(-0.21%)
Jan 05, 2006
6.814
6.828
6.755
6.761
898,356
-0.06(-0.95%)
Jan 04, 2006
6.814
6.861
6.792
6.826
1,039,787
+0.03(+0.39%)
Jan 03, 2006
6.723
6.810
6.658
6.800
2,017,482
+0.10(+1.45%)
Dec 30, 2005
6.686
6.735
6.640
6.703
926,938
-0.03(-0.39%)
Dec 29, 2005
6.768
6.784
6.690
6.729
653,439
-0.03(-0.51%)
Dec 28, 2005
6.670
6.778
6.670
6.764
571,636
+0.09(+1.40%)
Dec 27, 2005
6.759
6.800
6.670
6.670
717,995
-0.11(-1.65%)
Dec 23, 2005
6.739
6.788
6.719
6.782
630,771
+0.06(+0.88%)
Dec 22, 2005
6.745
6.768
6.676
6.723
708,632
-0.02(-0.27%)
Dec 21, 2005
6.676
6.741
6.668
6.741
1,250,701
+0.09(+1.37%)
Dec 20, 2005
6.692
6.727
6.642
6.650
962,419
-0.05(-0.82%)
Dec 19, 2005
6.646
6.721
6.634
6.705
2,954,276
+0.07(+1.04%)
Dec 16, 2005
6.727
6.770
6.632
6.636
1,676,471
-0.08(-1.15%)
Dec 15, 2005
6.780
6.800
6.684
6.713
1,431,062
-0.07(-0.99%)
Dec 14, 2005
6.875
6.875
6.737
6.780
1,671,543
-0.10(-1.39%)
Dec 13, 2005
6.662
6.889
6.656
6.875
1,882,458
+0.20(+3.04%)
Dec 12, 2005
6.670
6.715
6.652
6.672
1,459,644
+0.00(+0.06%)
Dec 09, 2005
6.761
6.788
6.626
6.668
1,418,742
-0.10(-1.47%)
Dec 08, 2005
6.772
6.816
6.741
6.768
1,072,804
-0.01(-0.09%)
Dec 07, 2005
6.820
6.833
6.735
6.774
1,438,947
-0.04(-0.65%)
Dec 06, 2005
6.839
6.853
6.802
6.818
1,530,113
+0.01(+0.09%)
Dec 05, 2005
6.784
6.822
6.755
6.812
1,541,940
+0.01(+0.21%)
Dec 02, 2005
6.753
6.798
6.692
6.798
1,088,573
+0.04(+0.66%)
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
.