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
UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2015
36.47
36.66
35.76
35.92
1,737,431
-0.64(-1.74%)
Apr 29, 2015
36.74
37.03
36.39
36.55
1,188,850
-0.40(-1.09%)
Apr 28, 2015
37.02
37.16
36.76
36.96
1,109,843
+0.01(+0.02%)
Apr 27, 2015
37.28
37.34
36.82
36.95
1,257,159
-0.20(-0.54%)
Apr 24, 2015
37.16
37.24
37.09
37.15
1,411,089
+0.05(+0.14%)
Apr 23, 2015
36.93
37.20
36.74
37.09
2,338,670
+0.04(+0.10%)
Apr 22, 2015
37.19
37.23
37.01
37.06
2,901,135
-0.14(-0.38%)
Apr 21, 2015
37.39
37.67
37.16
37.20
1,978,836
-0.10(-0.27%)
Apr 20, 2015
37.51
37.69
37.22
37.30
1,875,196
-0.34(-0.89%)
Apr 17, 2015
37.80
37.92
37.44
37.64
1,266,293
-0.31(-0.80%)
Apr 16, 2015
38.00
38.19
37.76
37.94
1,119,407
+0.01(+0.02%)
Apr 15, 2015
38.40
38.61
37.90
37.93
1,147,087
-0.37(-0.97%)
Apr 14, 2015
37.91
38.40
37.87
38.31
1,692,336
+0.42(+1.11%)
Apr 13, 2015
37.92
38.03
37.89
37.89
1,118,677
-0.12(-0.33%)
Apr 10, 2015
38.03
38.26
37.88
38.01
825,714
-0.01(-0.03%)
Apr 09, 2015
37.89
38.15
37.61
38.02
1,770,839
-0.02(-0.06%)
Apr 08, 2015
37.86
38.22
37.84
38.05
1,011,720
+0.19(+0.50%)
Apr 07, 2015
38.19
38.29
37.83
37.86
1,026,161
-0.31(-0.80%)
Apr 06, 2015
37.81
38.29
37.75
38.16
2,019,410
+0.21(+0.55%)
Apr 02, 2015
37.84
37.95
37.95
37.95
1,868,504
+0.16(+0.43%)
Apr 01, 2015
37.79
37.82
37.32
37.79
1,373,084
-0.01(-0.02%)
Mar 31, 2015
37.98
38.12
37.79
37.80
1,340,380
-0.23(-0.59%)
Mar 30, 2015
37.77
38.19
37.66
38.02
973,941
+0.42(+1.13%)
Mar 27, 2015
37.24
37.64
37.24
37.60
1,062,168
+0.34(+0.91%)
Mar 26, 2015
37.43
37.54
37.17
37.26
2,146,120
-0.35(-0.93%)
Mar 25, 2015
37.97
38.13
37.58
37.61
1,312,084
-0.23(-0.61%)
Mar 24, 2015
38.19
38.30
37.83
37.84
1,748,889
-0.30(-0.78%)
Mar 23, 2015
38.14
38.35
38.09
38.13
972,639
+0.02(+0.05%)
Mar 20, 2015
37.97
38.16
37.76
38.12
2,762,342
+0.35(+0.94%)
Mar 19, 2015
37.69
37.86
37.65
37.76
657,420
+0.01(+0.02%)
Mar 18, 2015
37.63
37.91
37.19
37.75
1,607,637
+0.14(+0.36%)
Mar 17, 2015
37.61
37.72
37.42
37.62
1,338,807
-0.22(-0.57%)
Mar 16, 2015
37.49
37.90
37.47
37.83
1,397,389
+0.50(+1.35%)
Mar 13, 2015
37.51
37.51
37.07
37.33
928,295
-0.25(-0.66%)
Mar 12, 2015
37.27
37.61
37.19
37.58
1,234,724
+0.39(+1.05%)
Mar 11, 2015
36.96
37.21
36.79
37.19
2,340,313
+0.19(+0.51%)
Mar 10, 2015
37.30
37.41
36.98
37.00
1,439,094
-0.47(-1.25%)
Mar 09, 2015
37.22
37.61
37.08
37.47
1,157,898
+0.40(+1.07%)
Mar 06, 2015
37.55
37.63
36.97
37.07
2,003,008
-0.66(-1.75%)
Mar 05, 2015
37.70
37.78
37.40
37.73
838,271
+0.16(+0.44%)
Mar 04, 2015
37.83
37.83
37.51
37.56
1,049,628
-0.27(-0.70%)
Mar 03, 2015
37.85
37.93
37.57
37.83
1,494,489
-0.02(-0.06%)
Mar 02, 2015
37.71
37.97
37.71
37.85
1,022,676
+0.18(+0.47%)
Feb 27, 2015
37.81
37.95
37.65
37.67
1,236,636
-0.14(-0.36%)
Feb 26, 2015
37.85
37.96
37.73
37.81
1,380,205
-0.04(-0.09%)
Feb 25, 2015
38.22
38.28
37.75
37.85
1,415,672
-0.27(-0.71%)
Feb 24, 2015
37.99
38.15
37.82
38.12
1,692,542
+0.11(+0.28%)
Feb 23, 2015
37.78
38.31
37.66
38.01
1,509,436
+0.23(+0.62%)
Feb 20, 2015
37.21
37.86
37.18
37.78
1,414,377
+0.51(+1.37%)
Feb 19, 2015
37.51
37.53
37.13
37.27
2,570,369
-0.24(-0.65%)
Feb 18, 2015
37.26
37.56
37.17
37.51
1,375,807
+0.20(+0.53%)
Feb 17, 2015
37.24
37.51
37.08
37.31
1,840,592
+0.13(+0.35%)
Feb 13, 2015
36.89
37.18
37.18
37.18
2,178,566
+0.30(+0.80%)
Feb 12, 2015
36.97
37.04
36.79
36.89
1,386,589
+0.05(+0.13%)
Feb 11, 2015
36.78
36.98
36.57
36.84
1,254,187
+0.16(+0.43%)
Feb 10, 2015
36.39
36.72
36.24
36.68
905,476
+0.47(+1.31%)
Feb 09, 2015
36.26
36.28
36.00
36.20
1,111,744
-0.06(-0.17%)
Feb 06, 2015
36.72
36.73
36.13
36.27
1,236,135
-0.41(-1.13%)
Feb 05, 2015
36.88
36.90
36.39
36.68
1,669,712
-0.16(-0.44%)
Feb 04, 2015
36.67
36.92
36.51
36.84
2,338,153
+0.40(+1.10%)
Feb 03, 2015
35.92
36.47
35.66
36.44
2,766,993
+0.27(+0.74%)
Feb 02, 2015
35.80
36.17
35.32
36.17
3,448,647
+0.51(+1.43%)
Jan 30, 2015
36.17
36.26
35.66
35.66
1,723,284
-0.77(-2.12%)
Jan 29, 2015
36.15
36.46
35.97
36.43
1,241,334
+0.47(+1.30%)
Jan 28, 2015
36.30
36.45
35.92
35.97
1,410,978
-0.18(-0.50%)
Jan 27, 2015
36.11
36.29
35.84
36.15
993,186
-0.32(-0.88%)
Jan 26, 2015
36.19
36.48
36.09
36.47
1,865,352
+0.33(+0.93%)
Jan 23, 2015
36.65
36.72
36.09
36.13
1,322,684
-0.62(-1.68%)
Jan 22, 2015
36.35
36.76
35.96
36.75
1,627,961
+0.48(+1.34%)
Jan 21, 2015
36.13
36.29
35.79
36.27
1,540,484
-0.09(-0.24%)
Jan 20, 2015
36.35
36.44
35.99
36.35
1,566,442
+0.07(+0.18%)
Jan 16, 2015
35.62
36.31
35.57
36.29
1,532,456
+0.67(+1.88%)
Jan 15, 2015
35.53
35.76
35.34
35.62
1,378,115
+0.29(+0.81%)
Jan 14, 2015
34.85
35.42
34.80
35.33
1,367,487
+0.22(+0.63%)
Jan 13, 2015
35.25
35.56
34.86
35.11
1,434,022
+0.08(+0.23%)
Jan 12, 2015
35.14
35.37
34.91
35.03
1,104,587
-0.10(-0.29%)
Jan 09, 2015
35.26
35.37
34.97
35.13
2,252,464
-0.11(-0.32%)
Jan 08, 2015
34.77
35.35
34.68
35.25
1,889,672
+0.68(+1.98%)
Jan 07, 2015
34.38
34.58
34.11
34.56
1,231,262
+0.38(+1.12%)
Jan 06, 2015
34.60
34.68
34.13
34.18
1,588,740
-0.29(-0.83%)
Jan 05, 2015
34.68
34.90
34.40
34.47
1,260,410
-0.39(-1.11%)
Jan 02, 2015
34.78
34.90
34.57
34.86
1,222,558
+0.12(+0.36%)
Dec 31, 2014
35.07
34.73
34.73
34.73
2,133,820
-0.37(-1.04%)
Dec 30, 2014
35.25
35.46
35.09
35.10
836,010
-0.20(-0.57%)
Dec 29, 2014
35.29
35.53
35.26
35.30
707,205
-0.04(-0.10%)
Dec 26, 2014
35.50
35.58
35.31
35.34
565,446
+0.01(+0.02%)
Dec 24, 2014
35.34
35.33
35.33
35.33
1,020,621
-0.16(-0.46%)
Dec 23, 2014
35.27
35.58
34.99
35.49
1,926,414
+0.82(+2.35%)
Dec 22, 2014
34.54
34.84
34.45
34.68
1,084,236
+0.10(+0.29%)
Dec 19, 2014
34.54
34.76
34.45
34.57
2,406,848
+0.03(+0.09%)
Dec 18, 2014
34.23
34.56
34.01
34.54
1,256,401
+0.57(+1.69%)
Dec 17, 2014
33.47
34.05
33.22
33.97
1,845,858
+0.55(+1.65%)
Dec 16, 2014
33.25
33.84
32.98
33.42
1,801,505
-0.04(-0.13%)
Dec 15, 2014
33.61
33.91
33.28
33.46
1,361,179
-0.03(-0.09%)
Dec 12, 2014
33.69
34.07
33.48
33.49
1,356,434
-0.35(-1.04%)
Dec 11, 2014
33.76
34.11
33.67
33.85
1,393,207
+0.01(+0.04%)
Dec 10, 2014
34.14
34.23
33.83
33.83
1,047,650
-0.20(-0.58%)
Dec 09, 2014
33.90
34.10
33.68
34.03
1,176,904
-0.10(-0.28%)
Dec 08, 2014
33.97
34.32
33.78
34.13
1,689,380
+0.26(+0.78%)
Dec 05, 2014
33.63
33.89
33.50
33.86
1,277,684
+0.23(+0.68%)
Dec 04, 2014
33.40
33.64
33.27
33.64
1,732,653
+0.29(+0.86%)
Dec 03, 2014
33.42
33.48
33.15
33.35
1,138,718
-0.03(-0.09%)
Dec 02, 2014
33.49
33.64
33.26
33.38
1,244,781
-0.11(-0.34%)
Dec 01, 2014
33.60
33.86
33.45
33.49
1,317,754
-0.31(-0.93%)
Nov 28, 2014
33.08
33.84
33.08
33.81
925,879
+0.79(+2.39%)
Nov 26, 2014
32.92
33.02
33.02
33.02
1,065,548
+0.12(+0.36%)
Nov 25, 2014
32.89
32.92
32.72
32.90
1,306,399
+0.06(+0.19%)
Nov 24, 2014
33.05
33.05
32.72
32.84
1,176,473
-0.00(-0.01%)
Nov 21, 2014
33.12
33.15
32.82
32.84
1,076,004
-0.04(-0.13%)
Nov 20, 2014
32.99
33.02
32.79
32.89
1,099,343
-0.19(-0.57%)
Nov 19, 2014
32.89
33.08
32.58
33.08
1,326,235
+0.36(+1.10%)
Nov 18, 2014
32.56
32.76
32.44
32.71
1,276,085
+0.15(+0.46%)
Nov 17, 2014
32.41
32.59
32.33
32.56
1,010,474
+0.16(+0.49%)
Nov 14, 2014
32.75
32.75
32.36
32.41
784,970
-0.32(-0.98%)
Nov 13, 2014
32.83
32.97
32.71
32.73
917,746
-0.04(-0.11%)
Nov 12, 2014
32.65
32.76
32.52
32.76
980,817
+0.11(+0.34%)
Nov 11, 2014
32.47
32.78
32.35
32.65
1,030,809
+0.27(+0.83%)
Nov 10, 2014
32.39
32.56
32.22
32.38
1,226,107
+0.09(+0.29%)
Nov 07, 2014
32.19
32.35
31.96
32.29
1,249,088
+0.10(+0.32%)
Nov 06, 2014
32.28
32.45
32.17
32.19
1,647,436
+0.05(+0.15%)
Nov 05, 2014
32.44
32.44
32.00
32.14
1,740,765
-0.14(-0.42%)
Nov 04, 2014
31.71
32.31
31.57
32.28
1,736,244
+0.63(+2.00%)
Nov 03, 2014
31.76
32.17
31.46
31.65
2,573,457
-0.13(-0.41%)
Oct 31, 2014
32.01
32.01
31.69
31.78
1,916,699
+0.04(+0.12%)
Oct 30, 2014
31.66
31.92
31.53
31.74
1,376,715
-0.01(-0.03%)
Oct 29, 2014
31.72
31.76
31.50
31.75
1,404,846
+0.07(+0.24%)
Oct 28, 2014
31.65
31.71
31.47
31.67
1,572,226
+0.11(+0.35%)
Oct 27, 2014
31.24
31.25
31.25
31.56
1,439,681
+0.31(+0.98%)
Oct 24, 2014
31.02
31.29
30.82
31.25
993,812
+0.35(+1.12%)
Oct 23, 2014
31.22
31.22
30.80
30.91
1,620,051
-0.05(-0.17%)
Oct 22, 2014
31.13
31.29
30.96
30.96
1,532,927
-0.11(-0.37%)
Oct 21, 2014
30.71
31.14
30.53
31.07
1,412,669
+0.54(+1.75%)
Oct 20, 2014
29.99
30.56
29.88
30.54
1,433,833
+0.53(+1.77%)
Oct 17, 2014
30.10
30.18
29.72
30.01
1,574,550
+0.18(+0.59%)
Oct 16, 2014
29.62
29.79
29.46
29.83
2,437,287
+0.00(+0.00%)
Oct 15, 2014
29.76
30.03
29.42
29.83
2,189,448
-0.13(-0.44%)
Oct 14, 2014
29.97
30.10
29.75
29.96
1,382,328
+0.06(+0.19%)
Oct 13, 2014
30.33
30.33
29.88
29.91
1,372,643
-0.42(-1.39%)
Oct 10, 2014
30.34
30.64
30.27
30.33
1,244,931
-0.11(-0.37%)
Oct 09, 2014
30.71
30.92
30.40
30.44
1,638,367
-0.48(-1.56%)
Oct 08, 2014
30.55
30.93
30.45
30.93
1,288,780
+0.46(+1.50%)
Oct 07, 2014
30.27
30.69
30.27
30.47
1,742,169
+0.07(+0.23%)
Oct 06, 2014
30.28
30.59
30.26
30.40
1,633,853
-0.23(-0.76%)
Oct 03, 2014
30.51
30.73
30.46
30.63
3,862,990
+0.15(+0.50%)
Oct 02, 2014
30.64
30.87
30.44
30.48
2,217,684
-0.10(-0.32%)
Oct 01, 2014
30.77
30.80
30.51
30.57
2,432,308
-0.22(-0.70%)
Sep 30, 2014
30.96
31.02
30.79
30.79
1,344,570
-0.25(-0.79%)
Sep 29, 2014
30.68
31.10
30.59
31.04
1,305,105
+0.11(+0.37%)
Sep 26, 2014
30.73
30.94
30.65
30.92
908,677
+0.18(+0.59%)
Sep 25, 2014
30.95
30.96
30.65
30.74
1,417,798
-0.27(-0.88%)
Sep 24, 2014
30.66
31.06
30.63
31.01
1,388,460
+0.38(+1.23%)
Sep 23, 2014
30.86
30.96
30.63
30.64
1,405,887
-0.35(-1.12%)
Sep 22, 2014
30.81
31.04
30.81
30.98
1,613,942
+0.21(+0.67%)
Sep 19, 2014
30.80
30.87
30.64
30.78
2,563,853
+0.00(+0.01%)
Sep 18, 2014
30.86
30.86
30.74
30.77
941,907
-0.09(-0.30%)
Sep 17, 2014
30.68
30.97
30.60
30.86
1,370,203
+0.13(+0.41%)
Sep 16, 2014
30.43
30.84
30.35
30.74
1,543,441
+0.20(+0.66%)
Sep 15, 2014
30.50
30.54
30.39
30.53
736,574
+0.11(+0.36%)
Sep 12, 2014
30.61
30.63
30.31
30.43
1,126,428
-0.21(-0.69%)
Sep 11, 2014
30.59
30.68
30.50
30.64
1,097,627
-0.00(-0.01%)
Sep 10, 2014
30.35
30.71
30.22
30.64
1,799,086
+0.34(+1.13%)
Sep 09, 2014
30.21
30.37
30.20
30.30
1,332,420
+0.00(+0.01%)
Sep 08, 2014
30.28
30.42
30.13
30.29
1,909,298
-0.07(-0.25%)
Sep 05, 2014
30.30
30.39
30.16
30.37
991,291
-0.02(-0.07%)
Sep 04, 2014
30.07
30.39
30.07
30.39
1,748,344
+0.31(+1.02%)
Sep 03, 2014
30.16
30.21
30.03
30.08
1,127,517
-0.07(-0.22%)
Sep 02, 2014
30.05
30.29
29.97
30.15
1,974,455
+0.20(+0.67%)
Aug 29, 2014
29.87
29.95
29.95
29.95
1,725,432
+0.11(+0.38%)
Aug 28, 2014
29.84
29.86
29.68
29.83
986,818
-0.04(-0.13%)
Aug 27, 2014
29.93
29.97
29.82
29.87
1,241,698
+0.04(+0.13%)
Aug 26, 2014
29.90
29.91
29.72
29.83
1,379,983
-0.06(-0.19%)
Aug 25, 2014
29.85
29.96
29.74
29.89
1,259,734
+0.16(+0.53%)
Aug 22, 2014
29.92
29.92
29.73
29.73
1,702,207
-0.20(-0.66%)
Aug 21, 2014
29.92
30.03
29.83
29.93
1,350,943
+0.09(+0.29%)
Aug 20, 2014
29.78
29.93
29.70
29.84
818,012
+0.00(+0.00%)
Aug 19, 2014
29.70
29.88
29.70
29.84
840,533
+0.11(+0.38%)
Aug 18, 2014
29.61
29.81
29.57
29.73
873,729
+0.20(+0.67%)
Aug 15, 2014
29.70
29.78
29.40
29.53
806,899
-0.06(-0.21%)
Aug 14, 2014
29.44
29.60
29.42
29.59
865,320
+0.17(+0.57%)
Aug 13, 2014
29.52
29.59
29.28
29.42
1,095,875
+0.02(+0.06%)
Aug 12, 2014
29.42
29.54
29.33
29.41
1,905,130
-0.10(-0.34%)
Aug 11, 2014
29.24
29.54
29.18
29.51
1,726,109
+0.38(+1.31%)
Aug 08, 2014
28.89
29.11
28.82
29.13
1,822,377
+0.24(+0.84%)
Aug 07, 2014
29.07
29.14
28.83
28.88
1,222,564
-0.15(-0.51%)
Aug 06, 2014
28.66
29.06
28.66
29.03
1,313,550
+0.23(+0.79%)
Aug 05, 2014
28.61
28.89
28.53
28.81
2,534,766
+0.17(+0.58%)
Aug 04, 2014
28.67
28.81
28.31
28.64
2,581,628
-0.03(-0.12%)
Aug 01, 2014
27.95
29.00
27.89
28.68
6,085,093
+0.64(+2.29%)
Jul 31, 2014
28.46
28.54
28.00
28.03
2,690,166
-0.58(-2.02%)
Jul 30, 2014
28.99
29.03
28.52
28.61
2,201,038
-0.27(-0.94%)
Jul 29, 2014
28.92
29.12
28.85
28.88
1,932,565
-0.00(-0.02%)
Jul 28, 2014
28.91
29.04
28.72
28.88
1,049,915
-0.02(-0.08%)
Jul 25, 2014
29.07
29.16
28.84
28.91
1,055,092
-0.19(-0.66%)
Jul 24, 2014
29.12
29.29
28.97
29.10
1,758,197
-0.02(-0.06%)
Jul 23, 2014
29.22
29.27
29.07
29.12
2,540,599
-0.02(-0.07%)
Jul 22, 2014
29.54
29.54
29.10
29.14
2,051,222
-0.40(-1.36%)
Jul 21, 2014
29.52
29.66
29.41
29.54
1,986,108
-0.07(-0.22%)
Jul 18, 2014
29.47
29.66
29.33
29.61
2,804,097
+0.15(+0.52%)
Jul 17, 2014
29.61
29.77
29.44
29.45
2,176,538
-0.18(-0.62%)
Jul 16, 2014
29.90
29.91
29.58
29.64
2,524,676
-0.12(-0.40%)
Jul 15, 2014
29.64
29.78
29.60
29.75
2,469,494
+0.28(+0.93%)
Jul 14, 2014
29.72
29.80
29.42
29.48
2,736,451
-0.10(-0.34%)
Jul 11, 2014
29.75
29.82
29.56
29.58
1,431,710
-0.14(-0.47%)
Jul 10, 2014
29.56
29.81
29.48
29.72
1,490,049
-0.06(-0.21%)
Jul 09, 2014
29.62
29.84
29.56
29.78
1,552,954
+0.25(+0.84%)
Jul 08, 2014
29.65
29.69
29.40
29.53
3,111,135
-0.09(-0.31%)
Jul 07, 2014
29.37
29.81
29.30
29.62
4,295,844
-0.14(-0.48%)
Jul 03, 2014
30.21
29.77
29.77
29.77
7,444,320
-0.40(-1.32%)
Jul 02, 2014
30.53
30.78
30.11
30.16
2,547,829
-0.49(-1.60%)
Jul 01, 2014
30.58
30.89
30.48
30.65
1,896,873
+0.10(+0.33%)
Jun 30, 2014
30.35
30.56
30.33
30.55
1,535,760
+0.20(+0.66%)
Jun 27, 2014
30.29
30.44
30.18
30.35
1,520,813
+0.04(+0.13%)
Jun 26, 2014
30.42
30.47
30.21
30.31
1,025,785
-0.09(-0.29%)
Jun 25, 2014
30.27
30.44
30.24
30.40
812,185
+0.11(+0.36%)
Jun 24, 2014
30.31
30.45
30.23
30.29
975,103
-0.06(-0.19%)
Jun 23, 2014
30.61
30.61
30.34
30.35
1,492,428
-0.25(-0.83%)
Jun 20, 2014
30.75
30.79
30.58
30.60
2,242,753
-0.14(-0.47%)
Jun 19, 2014
30.52
30.77
30.49
30.75
668,351
+0.30(+0.98%)
Jun 18, 2014
30.35
30.46
30.30
30.45
1,133,276
+0.12(+0.40%)
Jun 17, 2014
30.34
30.46
30.24
30.33
1,270,019
-0.08(-0.27%)
Jun 16, 2014
30.20
30.48
30.20
30.41
1,201,741
+0.21(+0.69%)
Jun 13, 2014
30.29
30.33
30.14
30.20
1,050,341
-0.07(-0.22%)
Jun 12, 2014
30.34
30.37
30.17
30.27
695,440
-0.11(-0.37%)
Jun 11, 2014
30.35
30.48
30.32
30.38
1,381,780
+0.01(+0.03%)
Jun 10, 2014
30.44
30.62
30.37
30.37
1,405,411
+0.03(+0.10%)
Jun 06, 2014
30.39
30.42
30.29
30.34
906,510
-0.03(-0.10%)
Jun 05, 2014
30.25
30.37
30.12
30.37
1,098,440
+0.11(+0.38%)
Jun 04, 2014
29.95
30.27
29.90
30.26
1,870,610
+0.28(+0.93%)
Jun 03, 2014
30.05
30.05
29.91
29.98
1,187,556
-0.10(-0.32%)
Jun 02, 2014
30.27
30.31
30.03
30.07
1,409,592
-0.17(-0.55%)
May 30, 2014
30.09
30.30
30.06
30.24
1,303,958
+0.15(+0.49%)
May 29, 2014
29.78
30.13
29.78
30.09
1,190,420
+0.31(+1.04%)
May 28, 2014
29.85
29.88
29.73
29.78
1,504,212
+0.03(+0.09%)
May 27, 2014
29.90
29.92
29.75
29.75
1,147,303
-0.09(-0.29%)
May 23, 2014
29.72
29.84
29.84
29.84
1,902,060
+0.14(+0.49%)
May 22, 2014
29.78
29.80
29.65
29.70
1,085,534
-0.12(-0.40%)
May 21, 2014
29.70
29.84
29.63
29.82
1,297,270
+0.17(+0.59%)
May 20, 2014
29.61
29.67
29.42
29.64
1,643,980
+0.03(+0.10%)
May 19, 2014
29.49
29.66
29.44
29.61
1,235,020
+0.02(+0.07%)
May 16, 2014
29.45
29.61
29.38
29.59
1,109,088
+0.07(+0.22%)
May 15, 2014
29.40
29.54
29.29
29.52
1,438,402
+0.07(+0.22%)
May 14, 2014
29.61
29.66
29.44
29.46
761,238
-0.18(-0.60%)
May 13, 2014
29.68
29.75
29.52
29.64
1,462,606
+0.00(+0.00%)
May 12, 2014
29.79
29.90
29.59
29.64
1,790,386
-0.11(-0.37%)
May 09, 2014
29.55
29.75
29.52
29.75
1,480,484
+0.16(+0.55%)
May 08, 2014
29.59
29.76
29.48
29.58
1,672,998
+0.00(+0.00%)
May 07, 2014
29.47
29.69
29.46
29.58
2,181,289
+0.14(+0.47%)
May 06, 2014
29.57
29.68
29.42
29.44
1,019,019
-0.19(-0.63%)
May 05, 2014
29.58
29.74
29.45
29.63
1,473,693
-0.17(-0.57%)
May 02, 2014
29.59
29.82
29.38
29.80
2,086,197
+0.20(+0.69%)
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
.