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, 2006
8.562
8.590
8.515
8.527
1,151,541
-0.03(-0.40%)
Nov 29, 2006
8.489
8.586
8.489
8.562
948,068
+0.08(+0.94%)
Nov 28, 2006
8.476
8.495
8.428
8.483
1,044,398
+0.02(+0.19%)
Nov 27, 2006
8.550
8.550
8.454
8.466
1,004,588
-0.10(-1.16%)
Nov 24, 2006
8.544
8.586
8.536
8.566
271,297
-0.01(-0.17%)
Nov 22, 2006
8.564
8.594
8.539
8.580
2,266,222
+0.01(+0.14%)
Nov 21, 2006
8.568
8.584
8.539
8.568
971,659
+0.00(+0.02%)
Nov 20, 2006
8.690
8.714
8.550
8.566
1,607,636
-0.14(-1.64%)
Nov 17, 2006
8.700
8.708
8.611
8.708
1,032,111
+0.01(+0.12%)
Nov 16, 2006
8.649
8.700
8.635
8.698
726,901
+0.08(+0.87%)
Nov 15, 2006
8.598
8.637
8.598
8.623
1,028,179
+0.04(+0.52%)
Nov 14, 2006
8.489
8.580
8.466
8.578
1,260,159
+0.07(+0.81%)
Nov 13, 2006
8.513
8.539
8.483
8.509
659,077
+0.01(+0.12%)
Nov 10, 2006
8.485
8.546
8.464
8.499
898,920
+0.01(+0.14%)
Nov 09, 2006
8.527
8.527
8.383
8.487
1,187,419
-0.06(-0.67%)
Nov 08, 2006
8.505
8.544
8.444
8.544
1,071,921
+0.03(+0.31%)
Nov 07, 2006
8.594
8.743
8.458
8.517
2,662,848
+0.15(+1.77%)
Nov 06, 2006
8.293
8.493
8.293
8.369
869,922
+0.10(+1.18%)
Nov 03, 2006
8.244
8.299
8.226
8.271
1,002,622
+0.03(+0.40%)
Nov 02, 2006
8.185
8.259
8.161
8.238
775,558
-0.01(-0.15%)
Nov 01, 2006
8.269
8.322
8.220
8.251
990,335
-0.00(-0.05%)
Oct 31, 2006
8.271
8.285
8.198
8.255
1,744,760
-0.03(-0.39%)
Oct 30, 2006
8.255
8.306
8.230
8.287
860,584
-0.01(-0.07%)
Oct 27, 2006
8.261
8.344
8.222
8.293
697,904
+0.03(+0.37%)
Oct 26, 2006
8.222
8.269
8.196
8.263
899,903
+0.04(+0.49%)
Oct 25, 2006
8.183
8.255
8.179
8.222
945,610
+0.02(+0.20%)
Oct 24, 2006
8.198
8.214
8.157
8.206
1,310,290
-0.02(-0.20%)
Oct 23, 2006
8.163
8.232
8.128
8.222
1,376,640
+0.03(+0.35%)
Oct 20, 2006
8.096
8.234
8.080
8.194
2,282,932
+0.09(+1.08%)
Oct 19, 2006
8.076
8.106
7.976
8.106
1,019,824
+0.03(+0.40%)
Oct 18, 2006
8.008
8.133
7.980
8.074
2,465,272
+0.06(+0.79%)
Oct 17, 2006
7.917
8.039
7.886
8.010
2,245,088
+0.07(+0.85%)
Oct 16, 2006
7.996
7.996
7.933
7.943
715,597
-0.05(-0.66%)
Oct 13, 2006
8.008
8.074
7.956
7.996
582,897
-0.02(-0.20%)
Oct 12, 2006
7.960
8.013
7.925
8.013
1,225,755
+0.08(+1.00%)
Oct 11, 2006
7.994
8.023
7.907
7.933
1,716,745
-0.08(-1.04%)
Oct 10, 2006
7.976
8.047
7.956
8.017
1,081,751
+0.04(+0.56%)
Oct 09, 2006
7.933
7.994
7.890
7.972
505,734
+0.02(+0.31%)
Oct 06, 2006
8.037
8.043
7.933
7.947
900,394
-0.09(-1.11%)
Oct 05, 2006
8.017
8.069
8.017
8.037
916,122
+0.00(+0.00%)
Oct 04, 2006
7.945
8.067
7.945
8.037
724,935
+0.07(+0.89%)
Oct 03, 2006
7.935
8.029
7.935
7.966
685,617
+0.03(+0.41%)
Oct 02, 2006
7.956
8.027
7.923
7.933
748,035
-0.02(-0.31%)
Sep 29, 2006
8.013
8.043
7.954
7.958
1,208,553
-0.06(-0.71%)
Sep 28, 2006
8.029
8.041
7.980
8.015
868,939
+0.01(+0.18%)
Sep 27, 2006
7.864
8.057
7.864
8.000
1,899,577
+0.14(+1.76%)
Sep 26, 2006
7.878
7.956
7.850
7.862
518,513
-0.04(-0.54%)
Sep 25, 2006
7.842
7.921
7.801
7.905
1,363,370
+0.09(+1.12%)
Sep 22, 2006
7.850
7.874
7.791
7.817
468,873
-0.05(-0.67%)
Sep 21, 2006
7.880
7.888
7.854
7.870
1,102,885
+0.01(+0.18%)
Sep 20, 2006
7.846
7.866
7.807
7.856
588,795
+0.04(+0.47%)
Sep 19, 2006
7.754
7.833
7.742
7.819
1,028,179
+0.07(+0.89%)
Sep 18, 2006
7.811
7.815
7.732
7.750
838,959
-0.06(-0.78%)
Sep 15, 2006
7.815
7.827
7.789
7.811
876,803
+0.02(+0.31%)
Sep 14, 2006
7.783
7.793
7.744
7.787
731,324
-0.00(-0.03%)
Sep 13, 2006
7.915
7.927
7.772
7.789
1,284,241
-0.14(-1.82%)
Sep 12, 2006
7.913
7.947
7.905
7.933
829,129
+0.02(+0.23%)
Sep 11, 2006
7.878
7.931
7.876
7.915
857,635
+0.02(+0.26%)
Sep 08, 2006
7.931
7.933
7.882
7.894
642,366
-0.02(-0.28%)
Sep 07, 2006
7.862
7.931
7.821
7.917
1,974,282
+0.05(+0.67%)
Sep 06, 2006
7.844
7.876
7.833
7.864
988,369
+0.00(+0.03%)
Sep 05, 2006
7.833
7.874
7.827
7.862
706,259
+0.02(+0.23%)
Sep 01, 2006
7.840
7.860
7.821
7.844
469,365
+0.01(+0.13%)
Aug 31, 2006
7.711
7.833
7.691
7.833
1,061,600
+0.12(+1.61%)
Aug 30, 2006
7.730
7.766
7.681
7.709
868,448
-0.01(-0.18%)
Aug 29, 2006
7.671
7.728
7.630
7.724
735,256
+0.07(+0.90%)
Aug 28, 2006
7.620
7.671
7.620
7.654
591,744
+0.02(+0.32%)
Aug 25, 2006
7.612
7.656
7.599
7.630
1,227,229
-0.00(-0.03%)
Aug 24, 2006
7.606
7.636
7.579
7.632
1,664,157
+0.05(+0.64%)
Aug 23, 2006
7.646
7.689
7.559
7.583
1,377,623
-0.05(-0.61%)
Aug 22, 2006
7.606
7.632
7.581
7.630
1,121,069
+0.03(+0.46%)
Aug 21, 2006
7.618
7.622
7.583
7.595
1,392,367
-0.02(-0.24%)
Aug 18, 2006
7.640
7.673
7.585
7.614
1,527,525
-0.04(-0.51%)
Aug 17, 2006
7.671
7.683
7.642
7.652
740,171
-0.05(-0.61%)
Aug 16, 2006
7.772
7.781
7.689
7.699
945,119
-0.07(-0.86%)
Aug 15, 2006
7.669
7.774
7.663
7.766
1,047,839
+0.15(+1.95%)
Aug 14, 2006
7.630
7.658
7.606
7.618
756,881
+0.01(+0.19%)
Aug 11, 2006
7.681
7.691
7.549
7.604
784,896
-0.08(-1.01%)
Aug 10, 2006
7.638
7.705
7.620
7.681
1,063,566
+0.01(+0.11%)
Aug 09, 2006
7.589
7.738
7.589
7.673
2,630,410
+0.11(+1.51%)
Aug 08, 2006
7.667
7.669
7.526
7.559
2,974,939
-0.11(-1.46%)
Aug 07, 2006
7.569
7.671
7.553
7.671
858,618
+0.08(+1.05%)
Aug 04, 2006
7.630
7.636
7.557
7.591
1,157,439
-0.01(-0.11%)
Aug 03, 2006
7.473
7.599
7.473
7.599
1,069,955
+0.12(+1.55%)
Aug 02, 2006
7.431
7.498
7.431
7.483
1,198,724
+0.08(+1.04%)
Aug 01, 2006
7.414
7.422
7.372
7.406
821,266
-0.02(-0.27%)
Jul 31, 2006
7.429
7.429
7.361
7.427
1,342,236
-0.02(-0.25%)
Jul 28, 2006
7.386
7.469
7.386
7.445
823,723
+0.07(+0.94%)
Jul 27, 2006
7.433
7.514
7.361
7.376
783,913
-0.05(-0.71%)
Jul 26, 2006
7.447
7.447
7.365
7.429
846,331
-0.02(-0.22%)
Jul 25, 2006
7.431
7.473
7.380
7.445
864,024
+0.00(+0.00%)
Jul 24, 2006
7.345
7.449
7.345
7.445
1,210,519
+0.10(+1.30%)
Jul 21, 2006
7.345
7.365
7.331
7.349
1,013,435
-0.00(-0.06%)
Jul 20, 2006
7.398
7.402
7.243
7.353
1,200,198
-0.05(-0.69%)
Jul 19, 2006
7.264
7.412
7.264
7.404
1,341,745
+0.14(+1.90%)
Jul 18, 2006
7.243
7.268
7.184
7.266
1,835,192
+0.04(+0.53%)
Jul 17, 2006
7.174
7.256
7.168
7.227
2,011,143
+0.04(+0.51%)
Jul 14, 2006
7.268
7.268
7.152
7.191
1,808,161
-0.07(-1.01%)
Jul 13, 2006
7.304
7.304
7.211
7.264
2,217,074
-0.04(-0.56%)
Jul 12, 2006
7.325
7.353
7.270
7.304
3,292,927
-0.07(-0.99%)
Jul 11, 2006
7.355
7.384
7.323
7.378
1,416,941
-0.01(-0.08%)
Jul 10, 2006
7.378
7.469
7.363
7.384
783,421
+0.00(+0.00%)
Jul 07, 2006
7.335
7.437
7.329
7.384
1,515,729
+0.04(+0.55%)
Jul 06, 2006
7.274
7.370
7.274
7.343
648,755
+0.05(+0.67%)
Jul 05, 2006
7.410
7.441
7.290
7.294
967,236
-0.11(-1.46%)
Jul 03, 2006
7.406
7.410
7.347
7.402
215,269
-0.01(-0.11%)
Jun 30, 2006
7.335
7.443
7.327
7.410
2,362,552
+0.06(+0.83%)
Jun 29, 2006
7.264
7.349
7.258
7.349
845,840
+0.11(+1.57%)
Jun 28, 2006
7.233
7.247
7.203
7.235
1,418,907
+0.01(+0.17%)
Jun 27, 2006
7.237
7.256
7.205
7.223
1,689,222
-0.01(-0.20%)
Jun 26, 2006
7.195
7.239
7.176
7.237
761,796
+0.04(+0.54%)
Jun 23, 2006
7.152
7.245
7.121
7.199
848,789
+0.03(+0.37%)
Jun 22, 2006
7.136
7.191
7.123
7.172
1,259,667
-0.03(-0.37%)
Jun 21, 2006
7.148
7.235
7.131
7.199
1,121,069
+0.07(+1.00%)
Jun 20, 2006
7.160
7.178
7.115
7.127
1,194,300
-0.01(-0.14%)
Jun 19, 2006
7.109
7.182
7.066
7.138
1,685,290
+0.02(+0.34%)
Jun 16, 2006
7.197
7.229
7.101
7.113
2,158,096
-0.05(-0.74%)
Jun 15, 2006
7.170
7.182
7.070
7.166
1,354,032
+0.01(+0.14%)
Jun 14, 2006
7.245
7.272
7.077
7.156
1,282,767
-0.09(-1.24%)
Jun 13, 2006
7.231
7.321
7.195
7.245
2,212,159
-0.00(-0.06%)
Jun 12, 2006
7.311
7.321
7.237
7.250
1,032,603
-0.06(-0.86%)
Jun 09, 2006
7.357
7.370
7.313
7.313
653,670
-0.03(-0.42%)
Jun 08, 2006
7.325
7.380
7.268
7.343
1,299,969
+0.02(+0.22%)
Jun 07, 2006
7.264
7.400
7.258
7.327
1,300,460
+0.08(+1.09%)
Jun 06, 2006
7.247
7.282
7.221
7.247
583,388
-0.00(-0.06%)
Jun 05, 2006
7.315
7.355
7.203
7.252
1,010,977
-0.07(-1.00%)
Jun 02, 2006
7.376
7.400
7.264
7.325
1,366,810
-0.04(-0.61%)
Jun 01, 2006
7.355
7.422
7.335
7.370
1,795,382
+0.01(+0.19%)
May 31, 2006
7.370
7.433
7.292
7.355
1,395,808
+0.00(+0.00%)
May 30, 2006
7.459
7.465
7.355
7.355
375,492
-0.10(-1.39%)
May 26, 2006
7.457
7.498
7.400
7.459
765,237
+0.03(+0.38%)
May 25, 2006
7.467
7.481
7.404
7.431
1,048,822
+0.01(+0.11%)
May 24, 2006
7.416
7.431
7.365
7.422
2,540,469
+0.01(+0.08%)
May 23, 2006
7.386
7.500
7.363
7.416
2,551,281
+0.07(+0.91%)
May 22, 2006
7.370
7.463
7.339
7.349
1,793,416
-0.06(-0.85%)
May 19, 2006
7.473
7.494
7.376
7.412
2,293,745
-0.04(-0.55%)
May 18, 2006
7.504
7.545
7.451
7.453
1,639,091
-0.06(-0.79%)
May 17, 2006
7.565
7.612
7.506
7.512
1,780,638
-0.08(-1.07%)
May 16, 2006
7.549
7.656
7.518
7.593
2,435,292
+0.10(+1.28%)
May 15, 2006
7.457
7.528
7.427
7.498
1,162,845
+0.01(+0.16%)
May 12, 2006
7.587
7.616
7.483
7.486
1,662,682
-0.14(-1.89%)
May 11, 2006
7.644
7.699
7.616
7.630
1,211,011
-0.04(-0.50%)
May 10, 2006
7.675
7.774
7.656
7.669
1,608,619
-0.04(-0.55%)
May 09, 2006
7.711
7.842
7.650
7.711
3,794,730
+0.13(+1.72%)
May 08, 2006
7.504
7.610
7.473
7.581
1,366,810
+0.08(+1.03%)
May 05, 2006
7.376
7.514
7.353
7.504
987,386
+0.14(+1.96%)
May 04, 2006
7.355
7.439
7.355
7.359
986,403
+0.03(+0.47%)
May 03, 2006
7.245
7.355
7.150
7.325
1,357,472
+0.08(+1.10%)
May 02, 2006
7.203
7.256
7.180
7.245
1,778,181
+0.04(+0.56%)
May 01, 2006
7.447
7.455
7.205
7.205
1,635,651
-0.26(-3.44%)
Apr 28, 2006
7.418
7.469
7.392
7.461
686,108
+0.01(+0.08%)
Apr 27, 2006
7.365
7.477
7.353
7.455
820,283
+0.07(+0.94%)
Apr 26, 2006
7.376
7.420
7.361
7.386
880,243
+0.02(+0.25%)
Apr 25, 2006
7.337
7.376
7.319
7.368
1,500,493
+0.01(+0.08%)
Apr 24, 2006
7.386
7.414
7.325
7.361
721,986
-0.02(-0.33%)
Apr 21, 2006
7.518
7.530
7.345
7.386
1,926,608
-0.10(-1.39%)
Apr 20, 2006
7.439
7.490
7.433
7.490
718,054
+0.03(+0.44%)
Apr 19, 2006
7.335
7.457
7.331
7.457
1,325,526
+0.12(+1.64%)
Apr 18, 2006
7.317
7.341
7.294
7.337
1,735,422
+0.02(+0.31%)
Apr 17, 2006
7.270
7.317
7.260
7.315
644,824
+0.02(+0.22%)
Apr 13, 2006
7.335
7.357
7.268
7.298
492,464
-0.04(-0.50%)
Apr 12, 2006
7.278
7.337
7.278
7.335
870,414
+0.06(+0.78%)
Apr 11, 2006
7.205
7.288
7.195
7.278
1,274,412
+0.05(+0.76%)
Apr 10, 2006
7.274
7.276
7.193
7.223
1,229,687
-0.02(-0.28%)
Apr 07, 2006
7.325
7.345
7.205
7.243
816,842
-0.05(-0.75%)
Apr 06, 2006
7.396
7.396
7.233
7.298
1,008,520
-0.08(-1.05%)
Apr 05, 2006
7.437
7.441
7.315
7.376
681,685
-0.05(-0.74%)
Apr 04, 2006
7.406
7.473
7.361
7.431
1,147,118
-0.02(-0.33%)
Apr 03, 2006
7.524
7.545
7.455
7.455
1,423,822
-0.06(-0.76%)
Mar 31, 2006
7.620
7.628
7.494
7.512
1,798,823
-0.11(-1.47%)
Mar 30, 2006
7.610
7.628
7.571
7.624
858,618
+0.01(+0.19%)
Mar 29, 2006
7.569
7.650
7.551
7.610
1,181,522
+0.06(+0.75%)
Mar 28, 2006
7.575
7.604
7.528
7.553
876,311
-0.02(-0.30%)
Mar 27, 2006
7.632
7.665
7.561
7.575
693,480
-0.06(-0.75%)
Mar 24, 2006
7.604
7.632
7.569
7.632
505,243
+0.03(+0.40%)
Mar 23, 2006
7.569
7.628
7.559
7.601
817,334
+0.01(+0.16%)
Mar 22, 2006
7.514
7.608
7.473
7.589
1,123,527
+0.09(+1.22%)
Mar 21, 2006
7.488
7.565
7.459
7.498
1,021,299
-0.00(-0.05%)
Mar 20, 2006
7.508
7.579
7.463
7.502
888,107
-0.03(-0.43%)
Mar 17, 2006
7.528
7.563
7.508
7.534
1,494,596
+0.00(+0.03%)
Mar 16, 2006
7.457
7.559
7.437
7.532
2,179,721
+0.11(+1.42%)
Mar 15, 2006
7.380
7.441
7.370
7.427
1,067,989
+0.05(+0.72%)
Mar 14, 2006
7.357
7.384
7.304
7.374
1,309,798
+0.02(+0.25%)
Mar 13, 2006
7.398
7.427
7.349
7.355
1,369,268
-0.04(-0.50%)
Mar 10, 2006
7.355
7.427
7.327
7.392
1,257,210
+0.06(+0.83%)
Mar 09, 2006
7.215
7.384
7.182
7.331
2,619,597
+0.19(+2.68%)
Mar 08, 2006
7.101
7.186
7.079
7.140
760,322
+0.02(+0.23%)
Mar 07, 2006
7.107
7.158
7.077
7.123
1,021,299
+0.01(+0.17%)
Mar 06, 2006
7.154
7.154
7.081
7.111
1,066,515
+0.03(+0.37%)
Mar 03, 2006
7.131
7.166
7.079
7.085
810,453
-0.05(-0.66%)
Mar 02, 2006
7.009
7.158
6.997
7.131
1,279,327
+0.09(+1.27%)
Mar 01, 2006
7.062
7.111
7.020
7.042
2,316,845
+0.02(+0.23%)
Feb 28, 2006
7.034
7.075
6.971
7.026
1,861,732
-0.01(-0.12%)
Feb 27, 2006
7.170
7.170
7.020
7.034
2,849,119
-0.12(-1.71%)
Feb 24, 2006
7.034
7.156
7.020
7.156
1,682,833
+0.12(+1.74%)
Feb 23, 2006
7.097
7.134
7.018
7.034
1,342,728
-0.09(-1.23%)
Feb 22, 2006
7.080
7.129
7.068
7.121
1,060,126
+0.04(+0.60%)
Feb 21, 2006
7.050
7.079
6.987
7.079
2,651,544
+0.02(+0.26%)
Feb 17, 2006
6.993
7.060
6.971
7.060
1,852,886
+0.08(+1.14%)
Feb 16, 2006
6.818
6.993
6.796
6.981
2,281,458
+0.19(+2.76%)
Feb 15, 2006
6.775
6.836
6.749
6.794
2,482,474
+0.05(+0.69%)
Feb 14, 2006
6.763
6.814
6.745
6.747
1,246,397
-0.01(-0.15%)
Feb 13, 2006
6.765
6.804
6.739
6.757
714,123
-0.03(-0.39%)
Feb 10, 2006
6.755
6.828
6.723
6.784
1,259,667
+0.01(+0.18%)
Feb 09, 2006
6.814
6.855
6.765
6.771
1,170,218
-0.03(-0.42%)
Feb 08, 2006
6.920
6.959
6.727
6.800
3,225,103
+0.02(+0.36%)
Feb 07, 2006
7.178
7.178
6.704
6.775
6,426,615
-0.59(-7.96%)
Feb 06, 2006
7.355
7.406
7.325
7.361
1,043,907
+0.01(+0.19%)
Feb 03, 2006
7.365
7.469
7.335
7.347
1,120,086
-0.02(-0.22%)
Feb 02, 2006
7.398
7.433
7.361
7.363
1,204,621
-0.04(-0.60%)
Feb 01, 2006
7.481
7.481
7.361
7.408
2,856,000
-0.08(-1.06%)
Jan 31, 2006
7.152
7.565
7.152
7.488
4,828,316
+0.45(+6.33%)
Jan 30, 2006
7.101
7.111
7.013
7.042
1,002,622
-0.08(-1.09%)
Jan 27, 2006
7.121
7.193
7.101
7.119
1,793,416
+0.01(+0.11%)
Jan 26, 2006
7.050
7.121
7.026
7.111
2,279,000
+0.10(+1.45%)
Jan 25, 2006
6.926
7.042
6.900
7.009
2,249,512
+0.09(+1.32%)
Jan 24, 2006
6.922
6.942
6.857
6.918
1,346,168
+0.04(+0.53%)
Jan 23, 2006
6.826
6.938
6.765
6.881
1,178,573
+0.05(+0.80%)
Jan 20, 2006
6.912
6.926
6.826
6.826
1,174,641
-0.11(-1.53%)
Jan 19, 2006
6.755
6.936
6.755
6.932
1,441,516
+0.22(+3.21%)
Jan 18, 2006
6.666
6.735
6.666
6.716
827,163
+0.01(+0.15%)
Jan 17, 2006
6.704
6.735
6.653
6.706
789,811
-0.04(-0.60%)
Jan 13, 2006
6.735
6.830
6.720
6.747
735,748
+0.03(+0.39%)
Jan 12, 2006
6.806
6.806
6.704
6.720
981,489
-0.10(-1.40%)
Jan 11, 2006
6.782
6.830
6.767
6.816
871,397
+0.02(+0.36%)
Jan 10, 2006
6.745
6.798
6.714
6.792
1,457,734
+0.04(+0.66%)
Jan 09, 2006
6.735
6.767
6.723
6.747
862,550
-0.02(-0.27%)
Jan 06, 2006
6.782
6.804
6.739
6.765
827,655
-0.01(-0.21%)
Jan 05, 2006
6.832
6.847
6.773
6.779
895,971
-0.07(-0.95%)
Jan 04, 2006
6.832
6.879
6.810
6.845
1,037,026
+0.03(+0.39%)
Jan 03, 2006
6.741
6.828
6.676
6.818
2,012,126
+0.10(+1.45%)
Dec 30, 2005
6.704
6.753
6.657
6.720
924,477
-0.03(-0.39%)
Dec 29, 2005
6.786
6.802
6.708
6.747
651,704
-0.03(-0.51%)
Dec 28, 2005
6.688
6.796
6.688
6.782
570,118
+0.09(+1.40%)
Dec 27, 2005
6.777
6.818
6.688
6.688
716,088
-0.11(-1.65%)
Dec 23, 2005
6.757
6.806
6.737
6.800
629,096
+0.06(+0.88%)
Dec 22, 2005
6.763
6.786
6.694
6.741
706,750
-0.02(-0.27%)
Dec 21, 2005
6.694
6.759
6.686
6.759
1,247,380
+0.09(+1.37%)
Dec 20, 2005
6.710
6.745
6.659
6.668
959,863
-0.05(-0.82%)
Dec 19, 2005
6.664
6.739
6.651
6.723
2,946,433
+0.07(+1.04%)
Dec 16, 2005
6.745
6.788
6.649
6.653
1,672,020
-0.08(-1.15%)
Dec 15, 2005
6.798
6.818
6.702
6.731
1,427,263
-0.07(-0.99%)
Dec 14, 2005
6.893
6.893
6.755
6.798
1,667,106
-0.10(-1.39%)
Dec 13, 2005
6.680
6.908
6.674
6.893
1,877,460
+0.20(+3.04%)
Dec 12, 2005
6.688
6.733
6.670
6.690
1,455,768
+0.00(+0.06%)
Dec 09, 2005
6.779
6.806
6.643
6.686
1,414,976
-0.10(-1.47%)
Dec 08, 2005
6.790
6.834
6.759
6.786
1,069,955
-0.01(-0.09%)
Dec 07, 2005
6.838
6.851
6.753
6.792
1,435,126
-0.04(-0.65%)
Dec 06, 2005
6.857
6.871
6.820
6.836
1,526,050
+0.01(+0.09%)
Dec 05, 2005
6.802
6.841
6.773
6.830
1,537,846
+0.01(+0.21%)
Dec 02, 2005
6.771
6.816
6.710
6.816
1,085,683
+0.04(+0.66%)
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
.