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
)
107.31
+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:
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 (%)
Feb 29, 2008
10.92
10.92
10.78
10.88
1,846,683
-0.16(-1.42%)
Feb 28, 2008
10.98
11.15
10.98
11.03
1,297,020
-0.02(-0.18%)
Feb 27, 2008
10.99
11.12
10.99
11.05
861,695
+0.01(+0.06%)
Feb 26, 2008
10.92
11.07
10.88
11.05
1,220,565
+0.07(+0.63%)
Feb 25, 2008
10.88
11.04
10.88
10.98
1,315,205
+0.11(+0.99%)
Feb 22, 2008
10.85
10.89
10.74
10.87
1,494,856
+0.05(+0.45%)
Feb 21, 2008
11.01
11.04
10.81
10.82
1,602,230
-0.14(-1.28%)
Feb 20, 2008
10.89
10.97
10.76
10.96
1,983,487
+0.04(+0.35%)
Feb 19, 2008
11.07
11.08
10.92
10.92
1,367,528
-0.05(-0.46%)
Feb 18, 2008
10.98
11.04
10.86
10.97
0
+0.00(+0.00%)
Feb 15, 2008
10.98
11.04
10.86
10.97
1,807,178
-0.05(-0.46%)
Feb 14, 2008
11.15
11.15
10.98
11.03
2,270,173
-0.09(-0.84%)
Feb 13, 2008
11.16
11.23
11.09
11.12
2,014,249
+0.03(+0.28%)
Feb 12, 2008
11.11
11.11
10.99
11.09
2,967,566
+0.02(+0.15%)
Feb 11, 2008
11.04
11.10
10.94
11.07
1,775,777
+0.11(+1.02%)
Feb 08, 2008
11.06
11.09
10.84
10.96
2,952,330
-0.07(-0.65%)
Feb 07, 2008
10.92
11.12
10.90
11.03
2,935,999
+0.04(+0.41%)
Feb 06, 2008
11.21
11.28
10.91
10.99
5,927,171
-0.14(-1.28%)
Feb 05, 2008
10.99
11.39
10.69
11.13
4,210,809
+0.36(+3.36%)
Feb 04, 2008
10.89
10.89
10.68
10.77
2,665,059
-0.08(-0.75%)
Feb 01, 2008
10.83
10.99
10.65
10.85
1,607,415
+0.02(+0.19%)
Jan 31, 2008
10.46
10.89
10.46
10.83
2,017,881
+0.23(+2.21%)
Jan 30, 2008
10.59
10.78
10.53
10.59
1,116,489
-0.01(-0.12%)
Jan 29, 2008
10.68
10.73
10.47
10.61
1,807,178
+0.06(+0.56%)
Jan 28, 2008
10.52
10.66
10.36
10.55
3,335,195
+0.01(+0.12%)
Jan 25, 2008
10.53
10.65
10.44
10.54
1,918,744
+0.07(+0.66%)
Jan 24, 2008
10.74
10.75
10.38
10.47
3,583,098
-0.24(-2.21%)
Jan 23, 2008
10.64
10.83
10.17
10.70
4,370,010
-0.19(-1.72%)
Jan 22, 2008
10.72
11.08
10.69
10.89
3,523,073
-0.26(-2.30%)
Jan 21, 2008
11.26
11.45
11.13
11.15
0
+0.00(+0.00%)
Jan 18, 2008
11.26
11.45
11.13
11.15
2,945,523
-0.10(-0.87%)
Jan 17, 2008
11.34
11.34
11.16
11.24
2,506,065
-0.08(-0.66%)
Jan 16, 2008
11.16
11.46
11.10
11.32
2,855,622
+0.14(+1.22%)
Jan 15, 2008
11.16
11.29
11.08
11.18
1,880,409
-0.07(-0.65%)
Jan 14, 2008
11.30
11.30
11.13
11.26
1,863,241
+0.01(+0.05%)
Jan 11, 2008
11.39
11.45
11.22
11.25
2,717,402
-0.20(-1.71%)
Jan 10, 2008
11.28
11.53
11.25
11.45
3,248,075
+0.12(+1.10%)
Jan 09, 2008
10.98
11.39
10.98
11.32
3,871,893
+0.29(+2.62%)
Jan 08, 2008
10.88
11.13
10.83
11.03
3,147,449
+0.19(+1.76%)
Jan 07, 2008
10.77
10.87
10.65
10.84
4,346,664
+0.10(+0.91%)
Jan 04, 2008
10.76
10.91
10.71
10.74
2,469,887
-0.14(-1.25%)
Jan 03, 2008
10.85
11.05
10.81
10.88
2,302,100
+0.02(+0.22%)
Jan 02, 2008
10.98
10.98
10.73
10.85
4,137,784
-0.15(-1.33%)
Jan 01, 2008
11.08
11.15
10.98
11.00
0
+0.00(+0.00%)
Dec 31, 2007
11.08
11.15
10.98
11.00
1,784,550
-0.13(-1.19%)
Dec 28, 2007
11.14
11.20
11.10
11.13
1,190,727
+0.00(+0.00%)
Dec 27, 2007
11.24
11.31
11.05
11.13
1,857,604
-0.15(-1.37%)
Dec 26, 2007
11.27
11.37
11.17
11.29
1,675,274
-0.02(-0.22%)
Dec 24, 2007
11.29
11.41
11.25
11.31
453,903
+0.02(+0.22%)
Dec 21, 2007
11.45
11.50
11.24
11.29
5,092,242
-0.11(-0.93%)
Dec 20, 2007
11.38
11.44
11.24
11.39
2,257,277
+0.10(+0.90%)
Dec 19, 2007
11.39
11.47
11.27
11.29
2,413,666
-0.10(-0.86%)
Dec 18, 2007
11.58
11.60
11.28
11.39
1,857,309
-0.07(-0.57%)
Dec 17, 2007
11.56
11.57
11.38
11.46
1,382,169
-0.09(-0.74%)
Dec 14, 2007
11.59
11.63
11.53
11.54
1,963,469
-0.04(-0.37%)
Dec 13, 2007
11.38
11.64
11.38
11.58
3,471,954
+0.18(+1.57%)
Dec 12, 2007
11.53
11.53
11.29
11.40
1,479,851
+0.10(+0.92%)
Dec 11, 2007
11.47
11.48
11.26
11.30
2,370,047
-0.11(-1.00%)
Dec 10, 2007
11.43
11.46
11.34
11.41
1,466,090
-0.01(-0.07%)
Dec 07, 2007
11.43
11.48
11.35
11.42
1,446,062
-0.02(-0.20%)
Dec 06, 2007
11.42
11.50
11.17
11.45
3,426,610
+0.05(+0.45%)
Dec 05, 2007
11.45
11.61
11.36
11.39
3,752,954
+0.05(+0.48%)
Dec 04, 2007
11.34
11.41
11.25
11.34
2,700,520
-0.08(-0.66%)
Dec 03, 2007
11.37
11.58
11.36
11.41
2,441,106
-0.00(-0.04%)
Nov 30, 2007
11.45
11.48
11.36
11.42
2,263,765
+0.07(+0.57%)
Nov 29, 2007
11.29
11.41
11.20
11.35
2,957,737
+0.02(+0.22%)
Nov 28, 2007
11.29
11.39
11.19
11.33
4,224,335
+0.15(+1.33%)
Nov 27, 2007
10.89
11.23
10.82
11.18
3,576,267
+0.32(+2.96%)
Nov 26, 2007
10.71
10.89
10.69
10.86
1,515,484
+0.14(+1.31%)
Nov 23, 2007
10.79
10.84
10.71
10.72
344,007
-0.03(-0.25%)
Nov 21, 2007
10.78
10.97
10.72
10.75
2,403,296
-0.08(-0.75%)
Nov 20, 2007
10.49
10.86
10.47
10.83
3,686,604
+0.34(+3.26%)
Nov 19, 2007
10.38
10.60
10.36
10.48
1,927,001
+0.03(+0.29%)
Nov 16, 2007
10.65
10.74
10.41
10.45
2,241,648
-0.14(-1.31%)
Nov 15, 2007
10.49
10.77
10.43
10.59
2,057,834
+0.05(+0.52%)
Nov 14, 2007
10.78
10.78
10.52
10.54
1,294,071
-0.18(-1.71%)
Nov 13, 2007
10.58
10.74
10.45
10.72
2,293,253
+0.19(+1.80%)
Nov 12, 2007
10.33
10.69
10.30
10.53
1,750,043
+0.17(+1.65%)
Nov 09, 2007
10.38
10.49
10.29
10.36
2,281,212
-0.12(-1.13%)
Nov 08, 2007
10.35
10.58
10.32
10.48
3,217,731
+0.23(+2.20%)
Nov 07, 2007
10.31
10.46
10.23
10.25
2,684,964
-0.13(-1.25%)
Nov 06, 2007
10.17
10.45
9.766
10.38
7,783,301
+0.95(+10.10%)
Nov 05, 2007
9.473
9.671
9.431
9.431
2,369,694
-0.17(-1.74%)
Nov 02, 2007
9.628
9.648
9.496
9.598
1,743,285
-0.01(-0.08%)
Nov 01, 2007
9.553
9.766
9.530
9.606
2,252,952
-0.02(-0.21%)
Oct 31, 2007
9.530
9.722
9.504
9.626
2,034,734
+0.13(+1.37%)
Oct 30, 2007
9.624
9.703
9.486
9.496
1,905,966
-0.15(-1.60%)
Oct 29, 2007
9.699
9.756
9.591
9.650
1,154,982
-0.03(-0.29%)
Oct 26, 2007
9.738
9.738
9.654
9.679
713,140
+0.03(+0.36%)
Oct 25, 2007
9.654
9.709
9.595
9.644
713,140
+0.01(+0.13%)
Oct 24, 2007
9.573
9.632
9.479
9.632
1,196,266
+0.02(+0.19%)
Oct 23, 2007
9.622
9.738
9.598
9.614
1,186,436
+0.03(+0.28%)
Oct 22, 2007
9.471
9.587
9.447
9.587
1,560,946
+0.04(+0.40%)
Oct 19, 2007
9.508
9.665
9.482
9.549
2,351,740
+0.04(+0.41%)
Oct 18, 2007
9.364
9.510
9.355
9.510
1,040,958
+0.12(+1.23%)
Oct 17, 2007
9.374
9.402
9.321
9.394
674,804
+0.05(+0.59%)
Oct 16, 2007
9.398
9.459
9.319
9.339
811,436
-0.06(-0.63%)
Oct 15, 2007
9.477
9.477
9.351
9.398
1,060,126
-0.10(-1.01%)
Oct 12, 2007
9.526
9.585
9.437
9.494
1,499,019
-0.04(-0.43%)
Oct 11, 2007
9.573
9.612
9.479
9.534
1,141,220
+0.01(+0.09%)
Oct 10, 2007
9.565
9.610
9.514
9.526
942,662
-0.06(-0.64%)
Oct 09, 2007
9.634
9.663
9.500
9.587
1,110,257
-0.02(-0.19%)
Oct 08, 2007
9.632
9.687
9.581
9.606
711,665
-0.05(-0.48%)
Oct 05, 2007
9.654
9.671
9.600
9.652
1,141,712
+0.05(+0.49%)
Oct 04, 2007
9.569
9.648
9.558
9.606
1,332,898
+0.08(+0.88%)
Oct 03, 2007
9.435
9.539
9.435
9.522
892,530
+0.05(+0.49%)
Oct 02, 2007
9.522
9.549
9.433
9.475
826,672
-0.03(-0.36%)
Oct 01, 2007
9.571
9.628
9.455
9.510
1,555,539
-0.06(-0.64%)
Sep 28, 2007
9.563
9.612
9.514
9.571
2,031,294
+0.01(+0.09%)
Sep 27, 2007
9.410
9.563
9.400
9.563
2,583,719
+0.20(+2.09%)
Sep 26, 2007
9.201
9.404
9.201
9.368
3,316,027
+0.17(+1.81%)
Sep 25, 2007
9.156
9.227
9.156
9.201
868,448
+0.01(+0.16%)
Sep 24, 2007
9.176
9.199
9.130
9.187
2,038,174
-0.02(-0.18%)
Sep 21, 2007
9.211
9.211
9.156
9.203
1,746,726
+0.05(+0.51%)
Sep 20, 2007
9.217
9.274
9.140
9.156
776,049
-0.04(-0.49%)
Sep 19, 2007
9.209
9.327
9.176
9.201
1,597,807
-0.00(-0.02%)
Sep 18, 2007
9.075
9.286
9.075
9.203
1,746,234
+0.19(+2.08%)
Sep 17, 2007
8.981
9.062
8.948
9.016
1,733,456
+0.00(+0.05%)
Sep 14, 2007
8.790
9.028
8.751
9.012
1,865,173
+0.18(+2.03%)
Sep 13, 2007
8.861
8.906
8.818
8.832
1,641,549
+0.03(+0.37%)
Sep 12, 2007
8.881
8.891
8.751
8.800
3,259,507
-0.15(-1.70%)
Sep 11, 2007
8.835
8.963
8.820
8.953
3,522,449
+0.11(+1.27%)
Sep 10, 2007
8.883
8.891
8.619
8.841
4,033,099
-0.14(-1.59%)
Sep 07, 2007
9.050
9.095
8.942
8.983
2,383,195
-0.15(-1.65%)
Sep 06, 2007
9.154
9.170
9.044
9.134
1,493,121
-0.03(-0.29%)
Sep 05, 2007
9.207
9.243
9.123
9.160
1,691,188
-0.09(-1.01%)
Sep 04, 2007
9.132
9.298
9.097
9.254
1,530,965
+0.11(+1.22%)
Aug 31, 2007
9.146
9.184
9.052
9.142
2,090,271
+0.06(+0.65%)
Aug 30, 2007
9.095
9.164
9.030
9.083
1,876,968
-0.10(-1.06%)
Aug 29, 2007
9.187
9.262
9.121
9.180
1,765,893
+0.03(+0.36%)
Aug 28, 2007
9.246
9.270
8.973
9.148
3,080,607
-0.20(-2.11%)
Aug 27, 2007
9.418
9.445
9.345
9.345
1,308,324
-0.10(-1.10%)
Aug 24, 2007
9.372
9.461
9.359
9.449
1,648,921
+0.08(+0.87%)
Aug 23, 2007
9.502
9.502
9.329
9.368
1,733,456
-0.12(-1.29%)
Aug 22, 2007
9.319
9.514
9.319
9.490
2,743,451
+0.24(+2.57%)
Aug 21, 2007
9.235
9.264
9.089
9.252
1,835,192
+0.02(+0.18%)
Aug 20, 2007
9.300
9.357
9.121
9.235
3,379,920
-0.02(-0.26%)
Aug 17, 2007
9.370
9.546
9.132
9.260
2,192,991
+0.09(+0.98%)
Aug 16, 2007
9.215
9.231
8.953
9.170
2,217,565
-0.04(-0.49%)
Aug 15, 2007
9.272
9.463
9.201
9.215
1,770,808
-0.08(-0.81%)
Aug 14, 2007
9.459
9.479
9.156
9.290
2,882,540
-0.20(-2.14%)
Aug 13, 2007
9.461
9.624
9.414
9.494
2,212,159
+0.03(+0.34%)
Aug 10, 2007
9.756
9.801
9.416
9.461
3,636,473
-0.26(-2.64%)
Aug 09, 2007
9.746
9.811
9.579
9.718
3,961,343
-0.04(-0.46%)
Aug 08, 2007
9.807
10.05
9.504
9.762
4,650,892
+0.04(+0.38%)
Aug 07, 2007
9.919
10.01
9.374
9.726
6,567,179
-0.45(-4.42%)
Aug 06, 2007
10.09
10.35
10.09
10.18
4,600,269
+0.09(+0.89%)
Aug 03, 2007
10.14
10.25
10.07
10.09
2,216,582
-0.17(-1.63%)
Aug 02, 2007
10.13
10.30
10.04
10.25
2,004,754
+0.15(+1.49%)
Aug 01, 2007
9.927
10.13
9.882
10.10
1,823,397
+0.12(+1.20%)
Jul 31, 2007
10.01
10.12
9.927
9.982
2,108,456
+0.02(+0.18%)
Jul 30, 2007
9.895
9.990
9.730
9.964
1,803,246
+0.06(+0.60%)
Jul 27, 2007
10.05
10.05
9.895
9.905
2,255,409
-0.13(-1.34%)
Jul 26, 2007
9.974
10.07
9.919
10.04
2,838,798
-0.03(-0.34%)
Jul 25, 2007
10.10
10.15
10.00
10.07
2,231,818
+0.02(+0.24%)
Jul 24, 2007
10.00
10.13
9.970
10.05
1,943,318
-0.03(-0.26%)
Jul 23, 2007
9.960
10.10
9.929
10.08
1,833,718
+0.18(+1.77%)
Jul 20, 2007
10.04
10.06
9.893
9.901
3,237,867
-0.17(-1.70%)
Jul 19, 2007
10.09
10.17
10.07
10.07
1,443,973
+0.03(+0.28%)
Jul 18, 2007
10.06
10.14
9.960
10.04
3,612,882
-0.03(-0.32%)
Jul 17, 2007
10.14
10.19
10.08
10.08
5,224,942
-0.04(-0.42%)
Jul 16, 2007
10.25
10.27
10.10
10.12
2,650,561
-0.12(-1.13%)
Jul 13, 2007
10.21
10.28
10.20
10.23
2,568,483
+0.06(+0.54%)
Jul 12, 2007
10.05
10.18
10.04
10.18
5,946,437
+0.17(+1.67%)
Jul 11, 2007
9.970
10.03
9.966
10.01
3,401,053
+0.02(+0.24%)
Jul 10, 2007
10.02
10.04
9.980
9.988
1,917,270
-0.09(-0.93%)
Jul 09, 2007
10.00
10.08
9.985
10.08
1,775,232
+0.08(+0.81%)
Jul 06, 2007
9.943
10.04
9.905
10.00
1,291,614
+0.07(+0.70%)
Jul 05, 2007
9.974
10.01
9.860
9.931
1,229,195
-0.04(-0.43%)
Jul 03, 2007
9.927
9.994
9.915
9.974
402,523
+0.05(+0.49%)
Jul 02, 2007
9.903
9.929
9.868
9.925
1,117,138
+0.07(+0.66%)
Jun 29, 2007
9.943
9.985
9.795
9.860
1,078,311
-0.06(-0.57%)
Jun 28, 2007
9.909
9.996
9.880
9.917
1,848,954
+0.01(+0.06%)
Jun 27, 2007
9.968
9.968
9.844
9.911
1,206,587
-0.07(-0.69%)
Jun 26, 2007
9.974
10.02
9.919
9.980
829,129
+0.01(+0.06%)
Jun 25, 2007
9.935
10.05
9.927
9.974
1,016,875
+0.00(+0.00%)
Jun 22, 2007
10.05
10.05
9.909
9.974
1,801,280
-0.08(-0.83%)
Jun 21, 2007
10.17
10.07
9.972
10.06
1,275,395
+0.01(+0.14%)
Jun 20, 2007
10.02
10.15
10.02
10.04
1,550,133
+0.04(+0.43%)
Jun 19, 2007
9.897
10.07
9.897
10.00
2,426,445
+0.14(+1.40%)
Jun 18, 2007
9.978
9.998
9.860
9.862
1,364,844
-0.09(-0.92%)
Jun 15, 2007
9.970
10.06
9.903
9.954
1,512,289
+0.05(+0.51%)
Jun 14, 2007
9.958
10.03
9.842
9.903
1,381,555
-0.09(-0.94%)
Jun 13, 2007
9.990
10.08
9.956
9.996
3,045,221
+0.01(+0.06%)
Jun 12, 2007
10.01
10.05
9.937
9.990
1,049,805
-0.04(-0.37%)
Jun 11, 2007
10.03
10.08
10.01
10.03
557,340
-0.03(-0.28%)
Jun 08, 2007
9.966
10.06
9.929
10.06
783,913
+0.10(+0.96%)
Jun 07, 2007
10.06
10.06
9.931
9.960
1,858,784
-0.14(-1.39%)
Jun 06, 2007
10.20
10.24
10.10
10.10
2,307,506
-0.15(-1.47%)
Jun 05, 2007
10.23
10.28
10.19
10.25
907,766
-0.02(-0.18%)
Jun 04, 2007
10.22
10.27
10.16
10.27
871,397
+0.03(+0.28%)
Jun 01, 2007
10.21
10.31
10.19
10.24
1,404,659
+0.07(+0.64%)
May 31, 2007
10.17
10.25
10.14
10.18
1,918,769
+0.01(+0.12%)
May 30, 2007
10.01
10.16
9.992
10.16
1,555,048
+0.09(+0.89%)
May 29, 2007
9.893
10.11
9.893
10.07
1,662,156
+0.19(+1.87%)
May 25, 2007
9.834
9.919
9.834
9.888
1,403,671
+0.05(+0.56%)
May 24, 2007
9.937
9.970
9.811
9.834
1,383,029
-0.13(-1.27%)
May 23, 2007
9.921
10.00
9.870
9.960
1,719,802
+0.03(+0.29%)
May 22, 2007
9.960
9.976
9.807
9.931
1,997,888
-0.03(-0.29%)
May 21, 2007
9.858
10.00
9.815
9.960
2,101,094
+0.05(+0.51%)
May 18, 2007
10.01
10.02
9.868
9.909
2,475,593
-0.09(-0.86%)
May 17, 2007
10.11
10.11
9.994
9.994
1,727,066
-0.16(-1.54%)
May 16, 2007
10.05
10.17
10.01
10.15
1,067,989
+0.12(+1.20%)
May 15, 2007
10.11
10.17
10.02
10.03
1,546,693
-0.04(-0.44%)
May 14, 2007
10.08
10.14
9.982
10.08
1,430,497
-0.00(-0.04%)
May 11, 2007
10.11
10.13
10.04
10.08
2,001,608
-0.01(-0.10%)
May 10, 2007
10.21
10.21
10.00
10.09
2,788,176
-0.18(-1.70%)
May 09, 2007
10.32
10.37
10.19
10.26
2,336,012
-0.10(-0.98%)
May 08, 2007
10.42
10.45
9.842
10.37
5,651,548
-0.22(-2.11%)
May 07, 2007
10.64
10.73
10.56
10.59
1,257,701
+0.03(+0.29%)
May 04, 2007
10.48
10.58
10.45
10.56
1,408,586
+0.10(+0.91%)
May 03, 2007
10.50
10.54
10.44
10.46
953,474
-0.03(-0.33%)
May 02, 2007
10.44
10.53
10.44
10.50
1,391,384
+0.04(+0.41%)
May 01, 2007
10.32
10.56
10.24
10.46
1,289,648
+0.13(+1.30%)
Apr 30, 2007
10.36
10.47
10.32
10.32
1,131,882
-0.05(-0.53%)
Apr 27, 2007
10.36
10.42
10.28
10.38
1,627,787
+0.00(+0.02%)
Apr 26, 2007
10.43
10.46
10.32
10.37
1,919,727
-0.06(-0.55%)
Apr 25, 2007
10.46
10.49
10.37
10.43
1,742,302
-0.01(-0.08%)
Apr 24, 2007
10.50
10.50
10.41
10.44
1,502,951
-0.07(-0.62%)
Apr 23, 2007
10.49
10.54
10.44
10.51
923,985
+0.04(+0.37%)
Apr 20, 2007
10.53
10.57
10.37
10.47
2,252,460
-0.01(-0.10%)
Apr 19, 2007
10.47
10.50
10.28
10.48
1,038,992
-0.01(-0.12%)
Apr 18, 2007
10.56
10.57
10.48
10.49
1,374,674
-0.10(-0.90%)
Apr 17, 2007
10.59
10.65
10.53
10.58
1,227,229
+0.02(+0.19%)
Apr 16, 2007
10.58
10.65
10.51
10.56
1,439,550
+0.02(+0.23%)
Apr 13, 2007
10.54
10.56
10.43
10.54
1,453,803
+0.01(+0.12%)
Apr 12, 2007
10.51
10.54
10.46
10.53
1,471,004
-0.00(-0.02%)
Apr 11, 2007
10.54
10.56
10.46
10.53
894,005
-0.03(-0.27%)
Apr 10, 2007
10.56
10.62
10.50
10.56
668,906
-0.00(-0.02%)
Apr 09, 2007
10.48
10.57
10.48
10.56
2,169,892
+0.10(+0.99%)
Apr 05, 2007
10.43
10.50
10.42
10.46
1,231,653
+0.04(+0.41%)
Apr 04, 2007
10.40
10.48
10.38
10.41
1,143,678
+0.02(+0.23%)
Apr 03, 2007
10.42
10.46
10.36
10.39
1,368,776
-0.01(-0.12%)
Apr 02, 2007
10.58
10.77
10.35
10.40
3,173,527
+0.16(+1.53%)
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%)
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
.