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
)
106.32
-0.93 (-0.87%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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, 2005
6.775
6.816
6.735
6.759
2,082,422
+0.00(+0.06%)
Nov 29, 2005
6.633
6.761
6.641
6.755
1,778,193
+0.12(+1.84%)
Nov 28, 2005
6.725
6.725
6.633
6.633
1,638,611
-0.09(-1.30%)
Nov 25, 2005
6.684
6.753
6.682
6.720
478,214
+0.03(+0.46%)
Nov 23, 2005
6.722
6.722
6.657
6.690
1,544,737
-0.03(-0.48%)
Nov 22, 2005
6.775
6.775
6.702
6.722
2,212,174
-0.07(-0.99%)
Nov 21, 2005
6.775
6.796
6.751
6.790
1,242,965
-0.00(-0.03%)
Nov 18, 2005
6.847
6.847
6.747
6.792
1,376,158
-0.04(-0.60%)
Nov 17, 2005
6.790
6.836
6.704
6.832
3,322,930
+0.05(+0.69%)
Nov 16, 2005
6.714
6.788
6.680
6.786
4,457,769
+0.10(+1.49%)
Nov 15, 2005
6.895
6.897
6.670
6.686
3,566,215
-0.21(-3.04%)
Nov 14, 2005
7.038
7.038
6.867
6.895
1,892,709
-0.15(-2.19%)
Nov 11, 2005
7.097
7.099
7.044
7.050
544,073
-0.06(-0.80%)
Nov 10, 2005
7.030
7.107
6.956
7.107
1,764,431
+0.08(+1.10%)
Nov 09, 2005
7.038
7.081
6.995
7.030
1,502,469
-0.01(-0.09%)
Nov 08, 2005
7.325
7.325
6.922
7.036
3,473,325
-0.07(-0.92%)
Nov 07, 2005
7.138
7.164
7.054
7.101
1,459,710
-0.03(-0.48%)
Nov 04, 2005
7.101
7.148
7.032
7.136
1,421,866
+0.05(+0.75%)
Nov 03, 2005
7.024
7.083
6.838
7.083
3,660,089
+0.06(+0.84%)
Nov 02, 2005
7.066
7.101
7.022
7.024
969,700
-0.04(-0.55%)
Nov 01, 2005
7.121
7.123
7.030
7.062
656,132
-0.07(-0.97%)
Oct 31, 2005
7.150
7.219
7.109
7.131
1,590,937
+0.00(+0.03%)
Oct 28, 2005
6.995
7.129
6.969
7.129
1,274,420
+0.15(+2.19%)
Oct 27, 2005
7.091
7.125
6.963
6.977
706,755
-0.12(-1.72%)
Oct 26, 2005
7.162
7.209
7.087
7.099
743,616
-0.10(-1.41%)
Oct 25, 2005
7.162
7.249
7.142
7.201
699,383
+0.00(+0.00%)
Oct 24, 2005
7.140
7.239
7.119
7.201
1,039,490
+0.05(+0.77%)
Oct 21, 2005
7.148
7.190
7.111
7.146
860,590
+0.02(+0.31%)
Oct 20, 2005
7.184
7.184
7.072
7.123
1,213,476
-0.06(-0.85%)
Oct 19, 2005
7.042
7.190
6.997
7.184
848,303
+0.14(+2.05%)
Oct 18, 2005
7.121
7.121
6.975
7.040
840,930
-0.08(-1.14%)
Oct 17, 2005
7.040
7.121
7.013
7.121
925,466
+0.06(+0.86%)
Oct 14, 2005
7.038
7.101
7.009
7.060
1,411,053
+0.02(+0.32%)
Oct 13, 2005
7.087
7.093
7.001
7.038
1,146,634
-0.05(-0.66%)
Oct 12, 2005
7.111
7.152
6.938
7.085
1,964,957
-0.07(-0.94%)
Oct 11, 2005
7.178
7.270
7.129
7.152
1,380,090
-0.06(-0.79%)
Oct 10, 2005
7.404
7.404
7.164
7.209
1,132,873
-0.00(-0.03%)
Oct 07, 2005
7.231
7.298
7.172
7.211
1,404,664
-0.02(-0.31%)
Oct 06, 2005
7.111
7.233
7.050
7.233
1,506,893
+0.13(+1.83%)
Oct 05, 2005
7.335
7.359
7.103
7.103
2,087,828
-0.25(-3.46%)
Oct 04, 2005
7.372
7.386
7.292
7.357
1,735,433
-0.03(-0.44%)
Oct 03, 2005
7.516
7.530
7.365
7.390
1,546,703
-0.13(-1.68%)
Sep 30, 2005
7.400
7.516
7.345
7.516
1,091,096
+0.12(+1.60%)
Sep 29, 2005
7.463
7.463
7.199
7.398
1,618,951
-0.07(-0.87%)
Sep 28, 2005
7.528
7.587
7.441
7.463
604,526
-0.05(-0.73%)
Sep 27, 2005
7.437
7.593
7.424
7.518
1,056,201
+0.13(+1.79%)
Sep 26, 2005
7.483
7.534
7.306
7.386
1,249,846
-0.10(-1.31%)
Sep 23, 2005
7.483
7.559
7.398
7.483
1,850,932
-0.07(-0.97%)
Sep 22, 2005
7.463
7.559
7.384
7.557
1,568,820
+0.02(+0.30%)
Sep 21, 2005
7.915
7.915
7.471
7.534
2,698,253
-0.41(-5.15%)
Sep 20, 2005
7.923
7.986
7.876
7.943
1,854,373
+0.07(+0.93%)
Sep 19, 2005
7.911
7.919
7.780
7.870
839,456
-0.04(-0.46%)
Sep 16, 2005
7.846
7.933
7.846
7.907
1,665,151
+0.08(+0.96%)
Sep 15, 2005
7.756
7.844
7.695
7.831
880,741
+0.05(+0.63%)
Sep 14, 2005
7.925
8.061
7.768
7.783
2,203,327
-0.07(-0.86%)
Sep 13, 2005
7.925
7.935
7.811
7.850
1,108,298
-0.07(-0.85%)
Sep 12, 2005
7.787
7.937
7.721
7.917
1,000,172
+0.12(+1.59%)
Sep 09, 2005
7.660
7.813
7.660
7.793
798,171
+0.09(+1.16%)
Sep 08, 2005
7.758
7.833
7.691
7.703
732,804
-0.08(-0.99%)
Sep 07, 2005
7.793
7.807
7.707
7.780
809,475
-0.01(-0.08%)
Sep 06, 2005
7.721
7.803
7.721
7.787
791,782
+0.09(+1.11%)
Sep 02, 2005
7.740
7.752
7.675
7.701
670,385
-0.03(-0.39%)
Sep 01, 2005
7.762
7.762
7.689
7.732
1,165,802
-0.03(-0.42%)
Aug 31, 2005
7.732
7.764
7.681
7.764
1,176,615
+0.03(+0.42%)
Aug 30, 2005
7.746
7.746
7.650
7.732
1,184,970
-0.01(-0.11%)
Aug 29, 2005
7.681
7.740
7.624
7.740
682,181
+0.02(+0.29%)
Aug 26, 2005
7.787
7.776
7.687
7.717
588,307
-0.07(-0.86%)
Aug 25, 2005
7.799
7.803
7.758
7.785
586,833
-0.01(-0.18%)
Aug 24, 2005
7.860
7.886
7.746
7.799
699,874
-0.05(-0.65%)
Aug 23, 2005
7.844
7.935
7.833
7.850
1,117,145
-0.03(-0.34%)
Aug 22, 2005
7.793
7.878
7.762
7.876
1,245,914
+0.10(+1.26%)
Aug 19, 2005
7.728
7.787
7.632
7.778
938,736
+0.04(+0.53%)
Aug 18, 2005
7.646
7.783
7.618
7.738
1,167,768
+0.09(+1.20%)
Aug 17, 2005
7.685
7.724
7.614
7.646
613,373
-0.04(-0.50%)
Aug 16, 2005
7.705
7.724
7.638
7.685
623,203
-0.02(-0.21%)
Aug 15, 2005
7.650
7.724
7.632
7.701
737,227
+0.03(+0.42%)
Aug 12, 2005
7.671
7.717
7.579
7.669
953,972
-0.03(-0.40%)
Aug 11, 2005
7.681
7.821
7.654
7.699
1,598,309
+0.04(+0.50%)
Aug 10, 2005
7.791
7.797
7.589
7.660
2,040,154
-0.13(-1.70%)
Aug 09, 2005
7.681
7.809
7.610
7.793
6,306,736
+0.43(+5.83%)
Aug 08, 2005
7.473
7.534
7.361
7.363
1,389,428
-0.09(-1.26%)
Aug 05, 2005
7.420
7.483
7.359
7.457
778,512
+0.02(+0.22%)
Aug 04, 2005
7.606
7.610
7.439
7.441
658,098
-0.16(-2.09%)
Aug 03, 2005
7.551
7.620
7.540
7.599
520,974
+0.04(+0.48%)
Aug 02, 2005
7.555
7.569
7.445
7.563
1,315,214
-0.02(-0.30%)
Aug 01, 2005
7.640
7.677
7.557
7.585
922,517
-0.05(-0.72%)
Jul 29, 2005
7.752
7.754
7.608
7.640
2,614,700
-0.15(-1.91%)
Jul 28, 2005
7.721
7.795
7.709
7.789
1,033,101
+0.10(+1.27%)
Jul 27, 2005
7.701
7.715
7.671
7.691
929,889
+0.01(+0.11%)
Jul 26, 2005
7.608
7.687
7.603
7.683
1,571,277
+0.09(+1.15%)
Jul 25, 2005
7.565
7.606
7.518
7.595
643,353
+0.01(+0.19%)
Jul 22, 2005
7.481
7.581
7.471
7.581
909,738
+0.11(+1.50%)
Jul 21, 2005
7.477
7.528
7.441
7.469
914,162
+0.00(+0.00%)
Jul 20, 2005
7.426
7.479
7.426
7.469
932,838
+0.00(+0.03%)
Jul 19, 2005
7.528
7.528
7.457
7.467
993,291
-0.02(-0.27%)
Jul 18, 2005
7.524
7.549
7.414
7.488
1,094,045
-0.02(-0.30%)
Jul 15, 2005
7.571
7.583
7.500
7.510
808,984
-0.07(-0.89%)
Jul 14, 2005
7.575
7.599
7.536
7.577
974,614
+0.03(+0.35%)
Jul 13, 2005
7.599
7.599
7.526
7.551
894,502
-0.03(-0.40%)
Jul 12, 2005
7.449
7.606
7.440
7.581
1,216,917
+0.07(+0.92%)
Jul 11, 2005
7.481
7.538
7.449
7.512
655,641
+0.01(+0.16%)
Jul 08, 2005
7.418
7.516
7.336
7.500
1,071,437
+0.10(+1.38%)
Jul 07, 2005
7.325
7.424
7.278
7.398
928,906
+0.06(+0.83%)
Jul 06, 2005
7.402
7.422
7.323
7.337
813,899
-0.07(-0.88%)
Jul 05, 2005
7.365
7.408
7.345
7.402
767,208
+0.03(+0.47%)
Jul 01, 2005
7.390
7.406
7.335
7.367
499,348
+0.00(+0.03%)
Jun 30, 2005
7.402
7.422
7.355
7.365
1,076,352
-0.04(-0.52%)
Jun 29, 2005
7.426
7.473
7.388
7.404
936,279
-0.01(-0.11%)
Jun 28, 2005
7.351
7.435
7.331
7.412
1,175,140
+0.06(+0.83%)
Jun 27, 2005
7.585
7.608
7.306
7.351
2,432,851
-0.22(-2.85%)
Jun 24, 2005
7.669
7.673
7.463
7.567
1,631,238
-0.09(-1.14%)
Jun 23, 2005
7.833
7.846
7.610
7.654
2,722,335
-0.14(-1.78%)
Jun 22, 2005
7.577
7.872
7.449
7.793
9,106,235
+0.41(+5.51%)
Jun 21, 2005
7.168
7.386
7.070
7.386
4,060,158
+0.22(+3.04%)
Jun 20, 2005
7.207
7.223
7.138
7.168
481,163
-0.08(-1.07%)
Jun 17, 2005
7.270
7.270
7.182
7.245
1,045,388
-0.02(-0.34%)
Jun 16, 2005
7.205
7.284
7.182
7.270
811,933
+0.06(+0.88%)
Jun 15, 2005
7.188
7.223
7.117
7.207
700,857
+0.03(+0.40%)
Jun 14, 2005
7.211
7.233
7.129
7.178
491,976
-0.03(-0.45%)
Jun 13, 2005
7.142
7.211
7.115
7.211
808,001
+0.06(+0.80%)
Jun 10, 2005
7.154
7.207
7.121
7.154
873,368
+0.03(+0.49%)
Jun 09, 2005
7.140
7.140
7.066
7.119
1,272,454
-0.00(-0.03%)
Jun 08, 2005
7.205
7.229
7.107
7.121
1,528,518
-0.04(-0.60%)
Jun 07, 2005
7.247
7.288
7.148
7.164
1,948,246
-0.08(-1.15%)
Jun 06, 2005
7.239
7.280
7.195
7.247
704,789
+0.00(+0.03%)
Jun 03, 2005
7.292
7.304
7.223
7.245
1,145,160
-0.07(-0.92%)
Jun 02, 2005
7.323
7.372
7.288
7.313
898,926
-0.01(-0.11%)
Jun 01, 2005
7.321
7.392
7.298
7.321
880,249
-0.04(-0.50%)
May 31, 2005
7.335
7.388
7.323
7.357
581,918
+0.01(+0.08%)
May 27, 2005
7.410
7.410
7.339
7.351
598,137
-0.04(-0.52%)
May 26, 2005
7.386
7.422
7.365
7.390
1,179,072
+0.04(+0.61%)
May 25, 2005
7.406
7.408
7.308
7.345
1,778,684
-0.03(-0.47%)
May 24, 2005
7.333
7.386
7.272
7.380
1,540,805
+0.05(+0.69%)
May 23, 2005
7.254
7.345
7.237
7.329
1,911,876
+0.11(+1.58%)
May 20, 2005
7.254
7.258
7.146
7.215
1,148,109
-0.02(-0.25%)
May 19, 2005
7.270
7.270
7.209
7.233
902,366
-0.04(-0.50%)
May 18, 2005
7.201
7.280
7.201
7.270
1,378,615
+0.07(+0.96%)
May 17, 2005
7.201
7.245
7.152
7.201
1,943,823
+0.00(+0.00%)
May 16, 2005
7.121
7.203
7.121
7.201
1,897,132
+0.06(+0.85%)
May 13, 2005
7.270
7.270
7.072
7.140
1,825,867
-0.13(-1.79%)
May 12, 2005
7.276
7.345
7.239
7.270
1,485,267
-0.02(-0.22%)
May 11, 2005
7.349
7.374
7.166
7.286
2,485,931
-0.09(-1.24%)
May 10, 2005
7.223
7.628
7.077
7.378
7,924,213
+0.54(+7.92%)
May 09, 2005
6.893
6.899
6.745
6.836
4,194,333
-0.04(-0.53%)
May 06, 2005
6.948
6.950
6.845
6.873
2,799,499
-0.08(-1.08%)
May 05, 2005
7.079
7.087
6.867
6.948
3,535,252
-0.15(-2.12%)
May 04, 2005
7.213
7.219
7.093
7.099
2,025,901
-0.09(-1.30%)
May 03, 2005
7.245
7.245
7.158
7.192
999,680
-0.05(-0.73%)
May 02, 2005
7.365
7.367
7.207
7.245
1,035,067
-0.08(-1.14%)
Apr 29, 2005
7.325
7.349
7.272
7.329
1,507,384
+0.02(+0.22%)
Apr 28, 2005
7.355
7.359
7.188
7.313
1,407,121
-0.04(-0.58%)
Apr 27, 2005
7.345
7.406
7.231
7.355
912,687
+0.02(+0.33%)
Apr 26, 2005
7.361
7.363
7.278
7.331
795,222
-0.07(-0.96%)
Apr 25, 2005
7.355
7.402
7.304
7.402
567,173
+0.04(+0.55%)
Apr 22, 2005
7.341
7.400
7.274
7.361
1,504,435
+0.00(+0.00%)
Apr 21, 2005
7.197
7.365
7.172
7.361
1,426,289
+0.17(+2.32%)
Apr 20, 2005
7.365
7.376
7.172
7.195
1,471,997
-0.19(-2.54%)
Apr 19, 2005
7.339
7.382
7.294
7.382
741,159
+0.03(+0.47%)
Apr 18, 2005
7.284
7.367
7.243
7.347
1,037,524
+0.05(+0.73%)
Apr 15, 2005
7.386
7.475
7.266
7.294
666,945
-0.12(-1.67%)
Apr 14, 2005
7.469
7.494
7.404
7.418
752,955
-0.05(-0.63%)
Apr 13, 2005
7.538
7.538
7.412
7.465
703,806
-0.08(-1.03%)
Apr 12, 2005
7.467
7.567
7.384
7.542
1,059,641
+0.06(+0.82%)
Apr 11, 2005
7.447
7.498
7.382
7.481
865,996
+0.02(+0.27%)
Apr 08, 2005
7.453
7.514
7.433
7.461
759,344
+0.01(+0.11%)
Apr 07, 2005
7.296
7.453
7.274
7.453
1,333,890
+0.14(+1.86%)
Apr 06, 2005
7.264
7.333
7.260
7.317
798,171
+0.06(+0.87%)
Apr 05, 2005
7.174
7.284
7.174
7.254
606,984
+0.05(+0.65%)
Apr 04, 2005
7.223
7.272
7.174
7.207
689,062
-0.03(-0.48%)
Apr 01, 2005
7.203
7.308
7.195
7.241
1,153,515
+0.02(+0.34%)
Mar 31, 2005
7.164
7.241
7.133
7.217
754,429
+0.04(+0.54%)
Mar 30, 2005
7.125
7.190
7.125
7.178
857,149
+0.03(+0.43%)
Mar 29, 2005
7.203
7.251
7.133
7.148
694,468
-0.08(-1.07%)
Mar 28, 2005
7.209
7.272
7.182
7.225
724,449
+0.01(+0.20%)
Mar 24, 2005
7.256
7.268
7.211
7.211
572,088
-0.00(-0.06%)
Mar 23, 2005
7.174
7.249
7.146
7.215
1,393,851
+0.02(+0.28%)
Mar 22, 2005
7.162
7.219
7.083
7.195
1,551,618
+0.04(+0.57%)
Mar 21, 2005
7.195
7.205
7.115
7.154
631,066
-0.04(-0.57%)
Mar 18, 2005
7.172
7.294
7.146
7.195
1,842,086
+0.10(+1.35%)
Mar 17, 2005
7.125
7.142
7.062
7.099
2,074,558
-0.04(-0.60%)
Mar 16, 2005
7.233
7.243
7.107
7.142
1,672,032
-0.09(-1.24%)
Mar 15, 2005
7.321
7.331
7.225
7.231
769,665
-0.08(-1.14%)
Mar 14, 2005
7.345
7.357
7.288
7.315
1,712,334
+0.12(+1.64%)
Mar 11, 2005
7.207
7.233
7.176
7.197
1,112,230
-0.00(-0.06%)
Mar 10, 2005
7.129
7.215
7.129
7.201
1,918,266
+0.08(+1.06%)
Mar 09, 2005
7.251
7.251
7.107
7.125
1,824,884
-0.13(-1.74%)
Mar 08, 2005
7.254
7.282
7.225
7.251
683,655
-0.02(-0.31%)
Mar 07, 2005
7.304
7.304
7.241
7.274
683,655
-0.05(-0.64%)
Mar 04, 2005
7.323
7.355
7.231
7.321
937,753
+0.06(+0.87%)
Mar 03, 2005
7.235
7.308
7.188
7.258
459,047
+0.02(+0.34%)
Mar 02, 2005
7.266
7.276
7.172
7.233
1,032,610
-0.03(-0.48%)
Mar 01, 2005
7.207
7.351
7.207
7.268
1,004,595
+0.07(+0.99%)
Feb 28, 2005
7.296
7.308
7.166
7.197
1,896,149
-0.09(-1.20%)
Feb 25, 2005
7.274
7.296
7.227
7.284
634,015
+0.03(+0.39%)
Feb 24, 2005
7.209
7.266
7.180
7.256
1,249,846
+0.04(+0.51%)
Feb 23, 2005
7.103
7.260
7.099
7.219
934,804
+0.10(+1.34%)
Feb 22, 2005
7.213
7.213
7.109
7.123
1,760,008
-0.11(-1.52%)
Feb 18, 2005
7.374
7.376
7.197
7.233
1,440,051
-0.10(-1.39%)
Feb 17, 2005
7.274
7.347
7.217
7.335
1,894,183
+0.05(+0.70%)
Feb 16, 2005
7.317
7.351
7.274
7.284
1,259,676
-0.03(-0.42%)
Feb 15, 2005
7.321
7.325
7.223
7.315
1,891,726
-0.03(-0.36%)
Feb 14, 2005
7.386
7.418
7.286
7.341
2,793,601
-0.04(-0.61%)
Feb 11, 2005
7.404
7.426
7.311
7.386
953,481
-0.02(-0.22%)
Feb 10, 2005
7.376
7.453
7.376
7.402
1,651,881
+0.05(+0.66%)
Feb 09, 2005
7.426
7.502
7.274
7.353
2,768,535
-0.08(-1.04%)
Feb 08, 2005
7.325
7.473
7.085
7.431
3,477,256
+0.11(+1.44%)
Feb 07, 2005
7.264
7.339
7.238
7.325
2,250,510
+0.06(+0.84%)
Feb 04, 2005
7.162
7.264
7.129
7.264
2,049,984
+0.10(+1.45%)
Feb 03, 2005
7.127
7.188
7.119
7.160
2,145,332
+0.02(+0.28%)
Feb 02, 2005
6.989
7.140
6.954
7.140
1,819,477
+0.14(+2.01%)
Feb 01, 2005
7.005
7.060
6.910
6.999
1,566,854
-0.01(-0.09%)
Jan 31, 2005
6.989
7.005
6.857
7.005
2,631,411
+0.06(+0.91%)
Jan 28, 2005
6.688
7.009
6.653
6.942
3,089,966
+0.31(+4.66%)
Jan 27, 2005
6.552
6.672
6.552
6.633
760,327
+0.06(+0.93%)
Jan 26, 2005
6.590
6.625
6.552
6.572
1,173,174
-0.03(-0.52%)
Jan 25, 2005
6.588
6.680
6.582
6.607
1,411,053
+0.01(+0.22%)
Jan 24, 2005
6.633
6.670
6.580
6.592
819,797
-0.05(-0.74%)
Jan 21, 2005
6.663
6.674
6.615
6.641
947,091
+0.00(+0.06%)
Jan 20, 2005
6.653
6.698
6.629
6.637
734,770
-0.02(-0.24%)
Jan 19, 2005
6.613
6.690
6.611
6.653
538,176
+0.02(+0.25%)
Jan 18, 2005
6.594
6.661
6.547
6.637
1,292,605
+0.04(+0.65%)
Jan 14, 2005
6.708
6.763
6.545
6.594
983,461
+0.02(+0.37%)
Jan 13, 2005
6.655
6.684
6.535
6.570
2,999,041
-0.13(-1.97%)
Jan 12, 2005
6.686
6.722
6.635
6.702
848,303
-0.02(-0.30%)
Jan 11, 2005
6.745
6.753
6.674
6.722
1,095,028
-0.03(-0.45%)
Jan 10, 2005
6.749
6.818
6.729
6.753
1,072,911
+0.00(+0.06%)
Jan 07, 2005
6.751
6.802
6.682
6.749
652,200
+0.00(+0.06%)
Jan 06, 2005
6.674
6.759
6.661
6.745
1,150,566
+0.07(+1.04%)
Jan 05, 2005
6.633
6.714
6.613
6.676
2,004,276
+0.02(+0.34%)
Jan 04, 2005
6.765
6.779
6.643
6.653
705,281
-0.09(-1.27%)
Jan 03, 2005
6.826
6.840
6.700
6.739
1,674,489
-0.10(-1.49%)
Dec 31, 2004
6.806
6.847
6.775
6.840
706,264
+0.03(+0.51%)
Dec 30, 2004
6.708
6.834
6.698
6.806
564,224
+0.09(+1.33%)
Dec 29, 2004
6.737
6.771
6.659
6.716
516,059
-0.05(-0.81%)
Dec 28, 2004
6.759
6.771
6.735
6.771
639,913
+0.03(+0.51%)
Dec 27, 2004
6.708
6.747
6.663
6.737
816,356
+0.07(+1.04%)
Dec 23, 2004
6.674
6.688
6.657
6.668
601,577
-0.02(-0.24%)
Dec 22, 2004
6.653
6.739
6.653
6.684
1,058,167
+0.00(+0.00%)
Dec 21, 2004
6.714
6.720
6.682
6.684
1,757,059
-0.01(-0.15%)
Dec 20, 2004
6.767
6.769
6.643
6.694
1,308,333
-0.02(-0.36%)
Dec 17, 2004
6.663
6.718
6.645
6.718
1,687,759
+0.05(+0.82%)
Dec 16, 2004
6.562
6.686
6.554
6.663
1,382,056
+0.07(+1.11%)
Dec 15, 2004
6.562
6.592
6.491
6.590
904,332
+0.01(+0.12%)
Dec 14, 2004
6.535
6.598
6.523
6.582
1,312,756
+0.05(+0.84%)
Dec 13, 2004
6.560
6.562
6.458
6.527
587,324
+0.01(+0.09%)
Dec 10, 2004
6.550
6.550
6.438
6.521
1,664,168
-0.02(-0.31%)
Dec 09, 2004
6.338
6.558
6.338
6.541
1,605,681
+0.22(+3.54%)
Dec 08, 2004
6.354
6.366
6.267
6.318
1,876,981
-0.06(-0.89%)
Dec 07, 2004
6.440
6.458
6.348
6.375
1,169,243
-0.04(-0.57%)
Dec 06, 2004
6.401
6.462
6.307
6.411
1,247,389
-0.03(-0.47%)
Dec 03, 2004
6.562
6.562
6.399
6.442
1,626,324
-0.11(-1.68%)
Dec 02, 2004
6.368
6.552
6.354
6.552
1,896,640
+0.16(+2.55%)
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
.