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
+0.25 (+0.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
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%)
Jul 01, 2004
4.126
4.127
4.013
4.016
1,587,758
-0.11(-2.73%)
Jun 30, 2004
4.144
4.144
4.090
4.129
890,712
-0.01(-0.22%)
Jun 29, 2004
4.096
4.140
4.088
4.138
832,316
+0.05(+1.10%)
Jun 28, 2004
4.131
4.134
4.089
4.093
787,965
-0.03(-0.81%)
Jun 25, 2004
4.090
4.126
4.068
4.126
1,890,822
+0.05(+1.22%)
Jun 24, 2004
4.084
4.086
4.062
4.077
1,220,386
-0.00(-0.02%)
Jun 23, 2004
4.092
4.092
4.068
4.077
1,435,487
-0.01(-0.13%)
Jun 22, 2004
4.059
4.101
4.050
4.083
894,407
+0.04(+1.05%)
Jun 21, 2004
4.015
4.050
4.015
4.041
790,183
+0.02(+0.54%)
Jun 18, 2004
3.998
4.046
3.998
4.019
1,008,241
+0.01(+0.25%)
Jun 17, 2004
4.036
4.036
4.004
4.009
1,020,807
-0.03(-0.67%)
Jun 16, 2004
4.013
4.048
4.005
4.036
2,527,256
+0.03(+0.67%)
Jun 15, 2004
3.991
4.033
3.985
4.009
632,738
+0.04(+1.00%)
Jun 14, 2004
3.988
4.013
3.968
3.969
796,836
-0.02(-0.50%)
Jun 10, 2004
4.013
4.031
3.970
3.989
702,960
-0.03(-0.83%)
Jun 09, 2004
3.995
4.031
3.986
4.022
963,151
+0.03(+0.68%)
Jun 08, 2004
4.059
4.059
3.977
3.995
2,233,063
-0.08(-2.01%)
Jun 07, 2004
4.025
4.080
4.025
4.077
1,705,288
+0.07(+1.87%)
Jun 04, 2004
4.034
4.063
3.991
4.003
1,094,725
-0.02(-0.58%)
Jun 03, 2004
4.147
4.147
4.026
4.026
1,002,328
-0.11(-2.75%)
Jun 02, 2004
4.110
4.162
4.110
4.140
1,249,953
+0.03(+0.72%)
Jun 01, 2004
4.099
4.130
4.085
4.110
1,248,475
+0.02(+0.37%)
May 28, 2004
4.077
4.099
4.059
4.095
972,760
+0.03(+0.80%)
May 27, 2004
4.050
4.077
4.041
4.062
722,918
+0.00(+0.09%)
May 26, 2004
4.059
4.063
4.034
4.059
1,181,948
+0.00(+0.02%)
May 25, 2004
4.045
4.059
3.999
4.058
1,343,829
+0.03(+0.85%)
May 24, 2004
3.977
4.059
3.973
4.023
1,674,242
+0.08(+2.08%)
May 21, 2004
3.949
3.956
3.923
3.941
2,550,910
-0.00(-0.02%)
May 20, 2004
3.939
3.955
3.929
3.942
550,689
+0.00(+0.09%)
May 19, 2004
3.961
3.995
3.938
3.939
1,111,726
-0.02(-0.52%)
May 18, 2004
3.991
4.000
3.946
3.959
926,931
-0.03(-0.72%)
May 17, 2004
4.023
4.030
3.967
3.988
1,560,409
-0.04(-0.87%)
May 14, 2004
4.028
4.045
4.004
4.023
2,119,968
-0.00(-0.09%)
May 13, 2004
4.009
4.050
4.008
4.027
1,842,036
-0.00(-0.07%)
May 12, 2004
4.018
4.059
4.002
4.030
1,199,689
+0.01(+0.18%)
May 11, 2004
4.041
4.106
3.994
4.022
4,050,706
-0.02(-0.45%)
May 10, 2004
4.113
4.123
4.041
4.041
1,139,076
-0.08(-1.86%)
May 07, 2004
4.160
4.179
4.109
4.117
1,357,134
-0.06(-1.47%)
May 06, 2004
4.169
4.255
4.158
4.179
3,843,736
+0.11(+2.68%)
May 05, 2004
4.117
4.117
4.049
4.069
682,263
-0.03(-0.62%)
May 04, 2004
4.022
4.117
4.022
4.095
985,327
+0.06(+1.57%)
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
.