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
-0.16 (-0.15%)
Official Closing 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 (%)
Oct 29, 2004
5.580
5.629
5.505
5.524
1,059,991
-0.07(-1.27%)
Oct 28, 2004
5.558
5.621
5.532
5.595
871,745
+0.01(+0.22%)
Oct 27, 2004
5.520
5.585
5.513
5.582
910,183
+0.07(+1.33%)
Oct 26, 2004
5.544
5.564
5.449
5.509
1,525,185
-0.05(-0.84%)
Oct 25, 2004
5.558
5.578
5.516
5.556
740,663
-0.02(-0.40%)
Oct 22, 2004
5.621
5.641
5.560
5.578
438,583
-0.05(-0.83%)
Oct 21, 2004
5.580
5.662
5.554
5.625
603,667
+0.02(+0.40%)
Oct 20, 2004
5.556
5.672
5.540
5.603
768,752
+0.04(+0.80%)
Oct 19, 2004
5.662
5.704
5.538
5.558
662,309
-0.10(-1.69%)
Oct 18, 2004
5.591
5.666
5.564
5.654
924,474
+0.04(+0.76%)
Oct 15, 2004
5.651
5.733
5.585
5.611
881,601
-0.03(-0.50%)
Oct 14, 2004
5.613
5.672
5.599
5.639
1,174,318
+0.03(+0.47%)
Oct 13, 2004
5.672
5.672
5.585
5.613
1,326,590
-0.02(-0.32%)
Oct 12, 2004
5.566
5.660
5.501
5.631
1,727,721
+0.06(+1.06%)
Oct 11, 2004
5.570
5.603
5.550
5.572
807,682
-0.01(-0.15%)
Oct 08, 2004
5.702
5.720
5.552
5.580
1,468,514
-0.11(-1.96%)
Oct 07, 2004
5.712
5.723
5.668
5.692
1,025,988
-0.04(-0.71%)
Oct 06, 2004
5.682
5.733
5.670
5.733
1,000,363
+0.04(+0.68%)
Oct 05, 2004
5.591
5.708
5.591
5.694
1,332,011
+0.10(+1.85%)
Oct 04, 2004
5.617
5.629
5.560
5.591
2,374,262
-0.04(-0.72%)
Oct 01, 2004
5.682
5.692
5.619
5.631
1,527,156
-0.06(-1.10%)
Sep 30, 2004
5.591
5.725
5.591
5.694
1,561,651
+0.06(+1.12%)
Sep 29, 2004
5.664
5.682
5.611
5.631
1,053,092
-0.03(-0.47%)
Sep 28, 2004
5.570
5.692
5.570
5.658
1,375,377
+0.06(+1.12%)
Sep 27, 2004
5.743
5.743
5.580
5.595
1,720,330
-0.17(-2.89%)
Sep 24, 2004
5.753
5.785
5.743
5.761
2,247,615
+0.04(+0.67%)
Sep 23, 2004
5.824
5.836
5.692
5.723
1,749,404
-0.09(-1.47%)
Sep 22, 2004
5.921
5.936
5.741
5.808
1,679,921
-0.11(-1.82%)
Sep 21, 2004
5.942
6.017
5.840
5.915
1,657,745
-0.03(-0.44%)
Sep 20, 2004
6.149
6.149
5.915
5.942
1,222,119
-0.23(-3.75%)
Sep 17, 2004
6.226
6.258
6.161
6.173
891,457
-0.04(-0.65%)
Sep 16, 2004
6.220
6.254
6.195
6.214
331,154
+0.00(+0.00%)
Sep 15, 2004
6.313
6.313
6.199
6.214
932,851
-0.10(-1.57%)
Sep 14, 2004
6.250
6.313
6.203
6.313
949,606
+0.06(+1.01%)
Sep 13, 2004
6.179
6.291
6.179
6.250
1,060,484
+0.08(+1.35%)
Sep 10, 2004
6.234
6.246
6.145
6.167
1,011,205
-0.07(-1.07%)
Sep 09, 2004
6.240
6.285
6.216
6.234
711,096
-0.01(-0.10%)
Sep 08, 2004
6.321
6.348
6.220
6.240
671,180
-0.06(-0.97%)
Sep 07, 2004
6.230
6.301
6.230
6.301
1,000,856
+0.08(+1.34%)
Sep 03, 2004
6.205
6.250
6.167
6.218
880,615
+0.01(+0.23%)
Sep 02, 2004
6.139
6.252
6.139
6.203
1,025,988
+2.10(+51.27%)
Sep 01, 2004
4.056
4.105
4.056
4.101
873,716
+0.05(+1.11%)
Aug 31, 2004
4.014
4.058
4.014
4.056
850,062
+0.04(+1.03%)
Aug 30, 2004
4.035
4.049
4.013
4.014
658,613
-0.02(-0.51%)
Aug 27, 2004
4.009
4.036
3.986
4.035
726,618
+0.02(+0.54%)
Aug 26, 2004
4.004
4.022
3.994
4.013
1,362,318
+0.02(+0.45%)
Aug 25, 2004
3.964
4.012
3.961
3.995
1,016,379
+0.04(+1.03%)
Aug 24, 2004
3.949
3.982
3.949
3.955
728,097
+0.01(+0.32%)
Aug 23, 2004
3.960
3.985
3.942
3.942
710,356
-0.04(-0.88%)
Aug 20, 2004
3.976
3.984
3.961
3.977
789,449
+0.00(+0.00%)
Aug 19, 2004
3.985
4.001
3.947
3.977
1,452,498
-0.01(-0.14%)
Aug 18, 2004
3.923
4.012
3.878
3.983
2,348,391
+0.05(+1.35%)
Aug 17, 2004
3.995
4.011
3.910
3.930
2,020,192
-0.08(-2.09%)
Aug 16, 2004
4.050
4.053
3.973
4.013
2,675,850
-0.05(-1.22%)
Aug 13, 2004
4.135
4.137
4.050
4.063
2,098,546
-0.08(-1.87%)
Aug 12, 2004
4.152
4.192
4.118
4.141
2,748,290
-0.02(-0.41%)
Aug 11, 2004
4.013
4.176
3.997
4.158
2,730,549
+0.13(+3.25%)
Aug 10, 2004
3.853
4.049
3.848
4.027
2,760,856
+0.17(+4.52%)
Aug 09, 2004
3.857
3.875
3.811
3.853
1,560,419
+0.01(+0.38%)
Aug 06, 2004
3.883
3.905
3.781
3.838
1,949,231
-0.04(-0.91%)
Aug 05, 2004
3.981
3.981
3.874
3.874
1,227,786
-0.12(-2.92%)
Aug 04, 2004
3.986
3.995
3.947
3.990
930,634
-0.00(-0.05%)
Aug 03, 2004
4.004
4.006
3.964
3.992
1,174,565
-0.00(-0.02%)
Aug 02, 2004
3.968
4.004
3.968
3.993
1,615,119
+0.01(+0.20%)
Jul 30, 2004
4.054
4.054
3.937
3.985
1,492,414
-0.08(-1.87%)
Jul 29, 2004
4.027
4.077
3.987
4.060
1,120,604
+0.03(+0.81%)
Jul 28, 2004
4.063
4.063
3.986
4.028
1,246,266
-0.04(-0.93%)
Jul 27, 2004
3.982
4.066
3.977
4.066
1,201,175
+0.07(+1.76%)
Jul 26, 2004
4.042
4.059
3.958
3.995
3,052,834
-0.05(-1.16%)
Jul 23, 2004
4.135
4.142
4.022
4.042
1,677,950
-0.10(-2.46%)
Jul 22, 2004
4.176
4.178
4.101
4.144
1,653,557
-0.03(-0.80%)
Jul 21, 2004
4.302
4.302
4.178
4.178
3,351,465
-0.12(-2.87%)
Jul 20, 2004
4.289
4.304
4.268
4.301
1,418,496
+0.02(+0.51%)
Jul 19, 2004
4.266
4.302
4.252
4.279
953,548
+0.01(+0.30%)
Jul 16, 2004
4.261
4.287
4.224
4.267
1,232,221
+0.02(+0.42%)
Jul 15, 2004
4.283
4.300
4.245
4.249
1,031,163
-0.03(-0.80%)
Jul 14, 2004
4.261
4.323
4.242
4.283
2,266,341
+0.02(+0.53%)
Jul 13, 2004
4.183
4.270
4.162
4.261
1,896,749
+0.09(+2.18%)
Jul 12, 2004
4.144
4.180
4.126
4.169
1,379,319
+0.04(+1.05%)
Jul 09, 2004
4.118
4.131
4.110
4.126
695,573
+0.01(+0.20%)
Jul 08, 2004
4.131
4.136
4.106
4.118
694,094
-0.02(-0.44%)
Jul 07, 2004
4.113
4.143
4.108
4.136
722,183
+0.02(+0.55%)
Jul 06, 2004
4.104
4.122
4.095
4.114
1,479,848
+0.02(+0.40%)
Jul 02, 2004
4.027
4.105
4.027
4.097
798,319
+0.08(+2.02%)
Jul 01, 2004
4.126
4.127
4.013
4.016
1,587,769
-0.11(-2.73%)
Jun 30, 2004
4.144
4.144
4.090
4.129
890,718
-0.01(-0.22%)
Jun 29, 2004
4.096
4.140
4.088
4.138
832,322
+0.05(+1.10%)
Jun 28, 2004
4.131
4.134
4.089
4.093
787,971
-0.03(-0.81%)
Jun 25, 2004
4.090
4.126
4.068
4.126
1,890,835
+0.05(+1.22%)
Jun 24, 2004
4.084
4.086
4.062
4.077
1,220,394
-0.00(-0.02%)
Jun 23, 2004
4.092
4.092
4.068
4.077
1,435,497
-0.01(-0.13%)
Jun 22, 2004
4.059
4.101
4.050
4.083
894,414
+0.04(+1.05%)
Jun 21, 2004
4.015
4.050
4.015
4.040
790,188
+0.02(+0.54%)
Jun 18, 2004
3.998
4.046
3.998
4.019
1,008,248
+0.01(+0.25%)
Jun 17, 2004
4.036
4.036
4.004
4.009
1,020,814
-0.03(-0.67%)
Jun 16, 2004
4.013
4.048
4.005
4.036
2,527,274
+0.03(+0.67%)
Jun 15, 2004
3.991
4.033
3.985
4.009
632,742
+0.04(+1.00%)
Jun 14, 2004
3.988
4.013
3.968
3.969
796,841
-0.02(-0.50%)
Jun 10, 2004
4.013
4.031
3.970
3.989
702,965
-0.03(-0.83%)
Jun 09, 2004
3.995
4.031
3.985
4.022
963,158
+0.03(+0.68%)
Jun 08, 2004
4.059
4.059
3.977
3.995
2,233,078
-0.08(-2.01%)
Jun 07, 2004
4.025
4.080
4.025
4.077
1,705,300
+0.07(+1.87%)
Jun 04, 2004
4.034
4.063
3.991
4.003
1,094,733
-0.02(-0.58%)
Jun 03, 2004
4.147
4.147
4.026
4.026
1,002,335
-0.11(-2.74%)
Jun 02, 2004
4.110
4.162
4.110
4.140
1,249,962
+0.03(+0.72%)
Jun 01, 2004
4.099
4.130
4.085
4.110
1,248,483
+0.02(+0.37%)
May 28, 2004
4.077
4.099
4.059
4.095
972,767
+0.03(+0.80%)
May 27, 2004
4.050
4.077
4.040
4.062
722,923
+0.00(+0.09%)
May 26, 2004
4.059
4.063
4.034
4.059
1,181,957
+0.00(+0.02%)
May 25, 2004
4.045
4.059
3.999
4.058
1,343,838
+0.03(+0.85%)
May 24, 2004
3.977
4.059
3.973
4.023
1,674,254
+0.08(+2.08%)
May 21, 2004
3.949
3.956
3.923
3.941
2,550,927
-0.00(-0.02%)
May 20, 2004
3.939
3.955
3.929
3.942
550,692
+0.00(+0.09%)
May 19, 2004
3.961
3.995
3.938
3.939
1,111,734
-0.02(-0.52%)
May 18, 2004
3.991
4.000
3.946
3.959
926,938
-0.03(-0.72%)
May 17, 2004
4.023
4.030
3.967
3.988
1,560,419
-0.04(-0.87%)
May 14, 2004
4.028
4.045
4.003
4.023
2,119,983
-0.00(-0.09%)
May 13, 2004
4.009
4.050
4.008
4.027
1,842,049
-0.00(-0.07%)
May 12, 2004
4.018
4.059
4.002
4.030
1,199,697
+0.01(+0.18%)
May 11, 2004
4.040
4.106
3.994
4.022
4,050,734
-0.02(-0.45%)
May 10, 2004
4.113
4.123
4.040
4.040
1,139,084
-0.08(-1.86%)
May 07, 2004
4.160
4.178
4.109
4.117
1,357,143
-0.06(-1.47%)
May 06, 2004
4.169
4.255
4.158
4.178
3,843,762
+0.11(+2.68%)
May 05, 2004
4.117
4.117
4.049
4.069
682,267
-0.03(-0.62%)
May 04, 2004
4.022
4.117
4.022
4.095
985,333
+0.06(+1.57%)
May 03, 2004
4.050
4.059
4.020
4.031
1,009,726
-0.02(-0.56%)
Apr 30, 2004
4.059
4.093
4.040
4.054
1,254,397
+0.00(+0.04%)
Apr 29, 2004
4.013
4.073
4.013
4.052
2,172,465
+0.03(+0.63%)
Apr 28, 2004
4.011
4.027
3.968
4.027
1,374,145
+0.02(+0.47%)
Apr 27, 2004
4.004
4.040
3.989
4.008
1,434,019
+0.02(+0.50%)
Apr 26, 2004
4.004
4.041
3.984
3.988
799,059
+0.01(+0.16%)
Apr 23, 2004
3.991
4.009
3.959
3.982
688,181
-0.01(-0.23%)
Apr 22, 2004
3.914
3.991
3.914
3.991
736,228
+0.07(+1.72%)
Apr 21, 2004
3.865
3.955
3.862
3.923
597,261
+0.05(+1.16%)
Apr 20, 2004
3.919
3.932
3.861
3.878
1,938,882
-0.05(-1.15%)
Apr 19, 2004
3.922
3.944
3.905
3.923
719,966
+0.02(+0.53%)
Apr 16, 2004
3.892
3.927
3.886
3.902
1,184,174
-0.00(-0.02%)
Apr 15, 2004
3.840
3.923
3.840
3.903
789,449
+0.07(+1.84%)
Apr 14, 2004
3.806
3.856
3.806
3.833
734,750
-0.00(-0.07%)
Apr 13, 2004
3.912
3.912
3.829
3.836
707,400
-0.07(-1.73%)
Apr 12, 2004
3.929
3.942
3.886
3.903
743,620
-0.02(-0.41%)
Apr 08, 2004
3.963
3.976
3.908
3.920
372,549
-0.05(-1.18%)
Apr 07, 2004
3.958
3.984
3.946
3.967
700,747
+0.02(+0.41%)
Apr 06, 2004
3.964
3.991
3.934
3.950
861,889
-0.03(-0.68%)
Apr 05, 2004
3.976
4.000
3.955
3.977
861,150
+0.02(+0.43%)
Apr 02, 2004
3.977
4.017
3.954
3.960
923,242
+0.01(+0.14%)
Apr 01, 2004
3.914
3.975
3.906
3.955
1,227,047
+0.05(+1.25%)
Mar 31, 2004
3.820
3.907
3.815
3.906
955,027
+0.10(+2.51%)
Mar 30, 2004
3.838
3.857
3.804
3.811
987,551
-0.03(-0.70%)
Mar 29, 2004
3.815
3.838
3.802
3.838
487,862
+0.05(+1.19%)
Mar 26, 2004
3.831
3.834
3.781
3.792
578,042
-0.04(-0.94%)
Mar 25, 2004
3.720
3.856
3.720
3.829
901,805
+0.12(+3.21%)
Mar 24, 2004
3.727
3.755
3.708
3.709
879,630
-0.03(-0.82%)
Mar 23, 2004
3.675
3.765
3.675
3.740
1,323,880
+0.08(+2.14%)
Mar 22, 2004
3.713
3.713
3.662
3.662
905,501
-0.07(-1.86%)
Mar 19, 2004
3.734
3.751
3.719
3.731
576,564
+0.00(+0.05%)
Mar 18, 2004
3.734
3.750
3.720
3.729
1,211,524
-0.02(-0.46%)
Mar 17, 2004
3.765
3.788
3.732
3.746
1,658,731
-0.01(-0.36%)
Mar 16, 2004
3.779
3.807
3.747
3.760
1,203,393
-0.02(-0.62%)
Mar 15, 2004
3.876
3.876
3.774
3.783
705,182
-0.09(-2.40%)
Mar 12, 2004
3.851
3.880
3.823
3.876
562,519
+0.03(+0.80%)
Mar 11, 2004
3.889
3.907
3.838
3.846
659,353
-0.05(-1.16%)
Mar 10, 2004
3.887
3.912
3.861
3.891
1,349,012
+0.00(+0.09%)
Mar 09, 2004
3.899
3.899
3.863
3.887
637,177
-0.01(-0.25%)
Mar 08, 2004
3.878
3.897
3.860
3.897
1,584,812
+0.03(+0.72%)
Mar 05, 2004
3.820
3.873
3.820
3.869
787,232
+0.06(+1.54%)
Mar 04, 2004
3.746
3.814
3.746
3.811
854,498
+0.07(+1.86%)
Mar 03, 2004
3.824
3.824
3.731
3.741
1,320,184
-0.10(-2.54%)
Mar 02, 2004
3.786
3.838
3.783
3.838
1,149,432
+0.03(+0.88%)
Mar 01, 2004
3.768
3.806
3.736
3.805
1,293,573
+0.05(+1.22%)
Feb 27, 2004
3.765
3.807
3.754
3.759
501,906
+0.00(+0.07%)
Feb 26, 2004
3.720
3.765
3.698
3.756
1,008,987
+0.05(+1.22%)
Feb 25, 2004
3.690
3.727
3.676
3.711
660,831
+0.02(+0.59%)
Feb 24, 2004
3.720
3.720
3.671
3.690
722,183
-0.04(-1.06%)
Feb 23, 2004
3.689
3.729
3.666
3.729
867,803
+0.04(+1.05%)
Feb 20, 2004
3.671
3.707
3.670
3.691
1,664,644
+0.02(+0.66%)
Feb 19, 2004
3.666
3.677
3.652
3.666
624,611
+0.01(+0.15%)
Feb 18, 2004
3.684
3.691
3.654
3.661
694,834
-0.02(-0.54%)
Feb 17, 2004
3.680
3.698
3.669
3.681
677,832
+0.00(+0.12%)
Feb 13, 2004
3.696
3.697
3.654
3.676
524,082
-0.02(-0.46%)
Feb 12, 2004
3.683
3.697
3.661
3.693
531,474
+0.00(+0.02%)
Feb 11, 2004
3.653
3.692
3.643
3.692
918,807
+0.03(+0.84%)
Feb 10, 2004
3.636
3.664
3.599
3.662
1,619,554
+0.03(+0.72%)
Feb 09, 2004
3.669
3.674
3.599
3.636
2,100,025
-0.03(-0.91%)
Feb 06, 2004
3.680
3.684
3.663
3.669
1,179,739
-0.02(-0.54%)
Feb 05, 2004
3.711
3.711
3.679
3.689
1,063,687
-0.01(-0.32%)
Feb 04, 2004
3.679
3.715
3.648
3.700
1,431,801
+0.01(+0.39%)
Feb 03, 2004
3.640
3.705
3.635
3.686
1,544,896
+0.06(+1.77%)
Feb 02, 2004
3.596
3.626
3.553
3.622
960,940
+0.03(+0.78%)
Jan 30, 2004
3.603
3.625
3.569
3.594
408,769
-0.01(-0.18%)
Jan 29, 2004
3.575
3.601
3.536
3.600
824,191
+0.03(+0.94%)
Jan 28, 2004
3.558
3.617
3.552
3.567
1,171,608
-0.00(-0.10%)
Jan 27, 2004
3.549
3.574
3.541
3.571
444,250
+0.02(+0.48%)
Jan 26, 2004
3.465
3.553
3.465
3.553
1,985,451
+0.07(+1.89%)
Jan 23, 2004
3.538
3.550
3.488
3.488
667,484
-0.05(-1.43%)
Jan 22, 2004
3.535
3.553
3.530
3.538
436,119
+0.00(+0.05%)
Jan 21, 2004
3.555
3.559
3.531
3.536
714,052
-0.02(-0.53%)
Jan 20, 2004
3.556
3.562
3.534
3.555
838,975
+0.01(+0.36%)
Jan 16, 2004
3.549
3.553
3.537
3.543
453,859
+0.00(+0.03%)
Jan 15, 2004
3.540
3.568
3.540
3.542
1,054,817
+0.00(+0.05%)
Jan 14, 2004
3.555
3.560
3.530
3.540
1,470,239
-0.01(-0.38%)
Jan 13, 2004
3.562
3.564
3.544
3.553
333,372
-0.00(-0.13%)
Jan 12, 2004
3.571
3.579
3.552
3.558
393,246
-0.00(-0.08%)
Jan 09, 2004
3.591
3.615
3.555
3.561
805,711
-0.04(-1.08%)
Jan 08, 2004
3.596
3.604
3.553
3.599
496,732
+0.00(+0.08%)
Jan 07, 2004
3.583
3.596
3.567
3.597
690,398
+0.01(+0.25%)
Jan 06, 2004
3.599
3.600
3.559
3.588
595,044
-0.02(-0.45%)
Jan 05, 2004
3.570
3.604
3.564
3.604
759,882
+0.04(+1.16%)
Jan 02, 2004
3.558
3.608
3.544
3.562
728,097
-0.01(-0.25%)
Dec 31, 2003
3.606
3.634
3.571
3.571
518,907
-0.03(-0.83%)
Dec 30, 2003
3.582
3.607
3.558
3.601
880,369
+0.02(+0.60%)
Dec 29, 2003
3.544
3.598
3.540
3.580
678,571
+0.04(+0.99%)
Dec 26, 2003
3.564
3.564
3.526
3.544
220,277
-0.01(-0.41%)
Dec 24, 2003
3.532
3.575
3.532
3.559
192,927
+0.02(+0.64%)
Dec 23, 2003
3.559
3.561
3.517
3.536
572,129
-0.01(-0.15%)
Dec 22, 2003
3.522
3.554
3.522
3.542
1,841,310
+0.01(+0.31%)
Dec 19, 2003
3.585
3.585
3.443
3.531
4,541,553
-0.15(-4.16%)
Dec 18, 2003
3.673
3.686
3.643
3.684
780,579
+0.02(+0.57%)
Dec 17, 2003
3.657
3.673
3.625
3.663
647,526
+0.02(+0.42%)
Dec 16, 2003
3.602
3.654
3.585
3.648
772,448
+0.06(+1.81%)
Dec 15, 2003
3.592
3.627
3.582
3.583
708,878
-0.00(-0.02%)
Dec 12, 2003
3.551
3.599
3.480
3.584
1,703,821
+0.03(+0.79%)
Dec 11, 2003
3.567
3.579
3.540
3.556
1,256,614
-0.02(-0.68%)
Dec 10, 2003
3.599
3.608
3.571
3.581
494,514
-0.02(-0.50%)
Dec 09, 2003
3.611
3.636
3.580
3.599
1,040,772
-0.01(-0.32%)
Dec 08, 2003
3.633
3.652
3.606
3.610
796,841
-0.01(-0.37%)
Dec 05, 2003
3.725
3.725
3.626
3.624
694,094
-0.12(-3.11%)
Dec 04, 2003
3.698
3.742
3.698
3.740
662,309
+0.05(+1.32%)
Dec 03, 2003
3.712
3.728
3.675
3.691
954,288
-0.02(-0.53%)
Dec 02, 2003
3.713
3.724
3.699
3.711
906,240
+0.01(+0.24%)
Dec 01, 2003
3.654
3.707
3.654
3.702
1,034,119
+0.05(+1.33%)
Nov 28, 2003
3.627
3.671
3.627
3.654
330,415
+0.02(+0.57%)
Nov 26, 2003
3.648
3.652
3.626
3.633
806,450
-0.00(-0.03%)
Nov 25, 2003
3.540
3.638
3.540
3.634
938,765
+0.09(+2.41%)
Nov 24, 2003
3.552
3.590
3.513
3.548
1,306,140
-0.02(-0.46%)
Nov 21, 2003
3.563
3.589
3.549
3.564
579,521
+0.00(+0.03%)
Nov 20, 2003
3.608
3.608
3.563
3.563
983,116
-0.05(-1.50%)
Nov 19, 2003
3.637
3.637
3.600
3.618
694,834
-0.02(-0.55%)
Nov 18, 2003
3.608
3.649
3.608
3.637
971,289
+0.04(+1.15%)
Nov 17, 2003
3.555
3.595
3.550
3.596
1,082,167
-0.00(-0.10%)
Nov 14, 2003
3.609
3.612
3.579
3.599
788,710
+0.00(+0.05%)
Nov 13, 2003
3.590
3.612
3.585
3.598
1,380,797
+0.02(+0.48%)
Nov 12, 2003
3.531
3.583
3.524
3.581
1,317,227
+0.05(+1.40%)
Nov 11, 2003
3.537
3.537
3.517
3.531
889,978
-0.01(-0.38%)
Nov 10, 2003
3.509
3.544
3.509
3.544
1,405,190
+0.04(+1.26%)
Nov 07, 2003
3.507
3.507
3.486
3.500
997,899
+0.00(+0.05%)
Nov 06, 2003
3.468
3.504
3.462
3.498
933,590
+0.03(+0.88%)
Nov 05, 2003
3.470
3.472
3.427
3.468
1,150,911
-0.03(-0.90%)
Nov 04, 2003
3.486
3.511
3.450
3.499
1,245,016
+0.02(+0.54%)
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
.