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
)
107.05
+0.27 (+0.25%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
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%)
Dec 01, 2004
6.334
6.448
6.334
6.389
1,887,302
+0.04(+0.58%)
Nov 30, 2004
6.277
6.352
6.244
6.352
2,304,573
+0.08(+1.20%)
Nov 29, 2004
6.293
6.305
6.232
6.277
1,705,453
-0.05(-0.74%)
Nov 26, 2004
6.273
6.334
6.273
6.324
636,473
+0.04(+0.68%)
Nov 24, 2004
6.230
6.281
6.220
6.281
808,984
+0.05(+0.82%)
Nov 23, 2004
6.228
6.259
6.177
6.230
1,584,056
+0.02(+0.39%)
Nov 22, 2004
6.134
6.236
6.134
6.206
1,709,876
+0.02(+0.39%)
Nov 19, 2004
6.167
6.214
6.094
6.181
1,658,270
+0.01(+0.20%)
Nov 18, 2004
6.165
6.196
6.139
6.169
1,613,545
-0.02(-0.30%)
Nov 17, 2004
6.159
6.224
6.132
6.187
1,542,771
+0.02(+0.33%)
Nov 16, 2004
6.132
6.181
6.102
6.167
1,726,095
-0.01(-0.16%)
Nov 15, 2004
6.104
6.261
6.092
6.177
1,807,190
-0.02(-0.26%)
Nov 12, 2004
6.287
6.311
6.165
6.193
2,717,912
-0.11(-1.71%)
Nov 11, 2004
6.309
6.320
6.236
6.301
1,723,146
-0.01(-0.10%)
Nov 10, 2004
6.297
6.436
6.250
6.307
3,469,393
+0.06(+0.94%)
Nov 09, 2004
5.860
6.299
5.687
6.248
5,838,351
+0.47(+8.17%)
Nov 08, 2004
5.789
5.793
5.732
5.776
1,338,805
-0.02(-0.39%)
Nov 05, 2004
5.721
5.799
5.697
5.799
1,290,148
+0.10(+1.79%)
Nov 04, 2004
5.544
5.697
5.524
5.697
1,835,205
+0.13(+2.26%)
Nov 03, 2004
5.601
5.616
5.485
5.571
1,248,372
+0.04(+0.66%)
Nov 02, 2004
5.575
5.587
5.502
5.534
982,478
-0.01(-0.18%)
Nov 01, 2004
5.538
5.567
5.465
5.544
1,026,712
+0.01(+0.11%)
Oct 29, 2004
5.595
5.644
5.520
5.538
1,057,184
-0.07(-1.27%)
Oct 28, 2004
5.573
5.636
5.546
5.610
869,437
+0.01(+0.22%)
Oct 27, 2004
5.534
5.599
5.528
5.597
907,772
+0.07(+1.33%)
Oct 26, 2004
5.559
5.579
5.463
5.524
1,521,146
-0.05(-0.84%)
Oct 25, 2004
5.573
5.593
5.530
5.571
738,702
-0.02(-0.40%)
Oct 22, 2004
5.636
5.656
5.575
5.593
437,421
-0.05(-0.83%)
Oct 21, 2004
5.595
5.677
5.569
5.640
602,069
+0.02(+0.40%)
Oct 20, 2004
5.571
5.687
5.555
5.618
766,716
+0.04(+0.80%)
Oct 19, 2004
5.677
5.719
5.553
5.573
660,555
-0.10(-1.69%)
Oct 18, 2004
5.605
5.681
5.579
5.669
922,026
+0.04(+0.76%)
Oct 15, 2004
5.667
5.748
5.599
5.626
879,266
-0.03(-0.50%)
Oct 14, 2004
5.628
5.687
5.614
5.654
1,171,208
+0.03(+0.47%)
Oct 13, 2004
5.687
5.687
5.599
5.628
1,323,077
-0.02(-0.32%)
Oct 12, 2004
5.581
5.675
5.516
5.646
1,723,146
+0.06(+1.06%)
Oct 11, 2004
5.585
5.618
5.565
5.587
805,544
-0.01(-0.15%)
Oct 08, 2004
5.717
5.736
5.567
5.595
1,464,625
-0.11(-1.96%)
Oct 07, 2004
5.728
5.738
5.683
5.707
1,023,271
-0.04(-0.71%)
Oct 06, 2004
5.697
5.748
5.685
5.748
997,714
+0.04(+0.68%)
Oct 05, 2004
5.605
5.723
5.605
5.709
1,328,484
+0.10(+1.85%)
Oct 04, 2004
5.632
5.644
5.575
5.605
2,367,975
-0.04(-0.72%)
Oct 01, 2004
5.697
5.707
5.634
5.646
1,523,112
-0.06(-1.10%)
Sep 30, 2004
5.605
5.740
5.605
5.709
1,557,516
+0.06(+1.12%)
Sep 29, 2004
5.679
5.697
5.626
5.646
1,050,303
-0.03(-0.47%)
Sep 28, 2004
5.585
5.707
5.585
5.673
1,371,734
+0.06(+1.12%)
Sep 27, 2004
5.758
5.758
5.595
5.610
1,715,774
-0.17(-2.89%)
Sep 24, 2004
5.768
5.801
5.758
5.776
2,241,663
+0.04(+0.67%)
Sep 23, 2004
5.839
5.852
5.707
5.738
1,744,772
-0.09(-1.47%)
Sep 22, 2004
5.937
5.951
5.756
5.823
1,675,472
-0.11(-1.82%)
Sep 21, 2004
5.957
6.033
5.856
5.931
1,653,355
-0.03(-0.44%)
Sep 20, 2004
6.165
6.165
5.931
5.957
1,218,883
-0.23(-3.75%)
Sep 17, 2004
6.242
6.275
6.177
6.189
889,096
-0.04(-0.65%)
Sep 16, 2004
6.236
6.271
6.212
6.230
330,277
+0.00(+0.00%)
Sep 15, 2004
6.330
6.330
6.216
6.230
930,381
-0.10(-1.58%)
Sep 14, 2004
6.267
6.330
6.220
6.330
947,091
+0.06(+1.01%)
Sep 13, 2004
6.196
6.307
6.196
6.267
1,057,675
+0.08(+1.35%)
Sep 10, 2004
6.250
6.263
6.161
6.183
1,008,527
-0.07(-1.07%)
Sep 09, 2004
6.257
6.301
6.232
6.250
709,212
-0.01(-0.10%)
Sep 08, 2004
6.338
6.364
6.236
6.257
669,402
-0.06(-0.97%)
Sep 07, 2004
6.246
6.318
6.246
6.318
998,206
+0.08(+1.34%)
Sep 03, 2004
6.222
6.267
6.183
6.234
878,283
+0.01(+0.23%)
Sep 02, 2004
6.155
6.269
6.155
6.220
1,023,271
+2.11(+51.27%)
Sep 01, 2004
4.067
4.115
4.067
4.112
871,403
+0.05(+1.11%)
Aug 31, 2004
4.025
4.068
4.025
4.067
847,811
+0.04(+1.03%)
Aug 30, 2004
4.046
4.059
4.024
4.025
656,869
-0.02(-0.51%)
Aug 27, 2004
4.020
4.047
3.997
4.046
724,694
+0.02(+0.54%)
Aug 26, 2004
4.015
4.032
4.004
4.024
1,358,710
+0.02(+0.45%)
Aug 25, 2004
3.974
4.022
3.972
4.006
1,013,688
+0.04(+1.03%)
Aug 24, 2004
3.959
3.992
3.959
3.965
726,169
+0.01(+0.32%)
Aug 23, 2004
3.971
3.995
3.953
3.953
708,475
-0.04(-0.88%)
Aug 20, 2004
3.986
3.994
3.972
3.988
787,359
+0.00(+0.00%)
Aug 19, 2004
3.996
4.011
3.957
3.988
1,448,652
-0.01(-0.14%)
Aug 18, 2004
3.934
4.022
3.888
3.993
2,342,172
+0.05(+1.35%)
Aug 17, 2004
4.006
4.021
3.920
3.940
2,014,843
-0.08(-2.09%)
Aug 16, 2004
4.060
4.064
3.983
4.024
2,668,764
-0.05(-1.22%)
Aug 13, 2004
4.146
4.148
4.060
4.074
2,092,989
-0.08(-1.87%)
Aug 12, 2004
4.163
4.203
4.129
4.152
2,741,012
-0.02(-0.41%)
Aug 11, 2004
4.024
4.187
4.008
4.169
2,723,318
+0.13(+3.25%)
Aug 10, 2004
3.863
4.059
3.859
4.038
2,753,545
+0.17(+4.52%)
Aug 09, 2004
3.867
3.885
3.821
3.863
1,556,287
+0.01(+0.38%)
Aug 06, 2004
3.893
3.916
3.791
3.849
1,944,069
-0.04(-0.91%)
Aug 05, 2004
3.992
3.992
3.884
3.884
1,224,535
-0.12(-2.92%)
Aug 04, 2004
3.997
4.006
3.957
4.001
928,169
-0.00(-0.05%)
Aug 03, 2004
4.015
4.017
3.974
4.002
1,171,454
-0.00(-0.02%)
Aug 02, 2004
3.979
4.015
3.979
4.003
1,610,842
+0.01(+0.20%)
Jul 30, 2004
4.065
4.065
3.947
3.995
1,488,462
-0.08(-1.87%)
Jul 29, 2004
4.038
4.087
3.998
4.071
1,117,637
+0.03(+0.81%)
Jul 28, 2004
4.074
4.074
3.997
4.039
1,242,965
-0.04(-0.93%)
Jul 27, 2004
3.992
4.077
3.988
4.077
1,197,994
+0.07(+1.76%)
Jul 26, 2004
4.053
4.069
3.969
4.006
3,044,750
-0.05(-1.16%)
Jul 23, 2004
4.146
4.153
4.033
4.053
1,673,506
-0.10(-2.46%)
Jul 22, 2004
4.187
4.190
4.112
4.155
1,649,178
-0.03(-0.80%)
Jul 21, 2004
4.313
4.313
4.189
4.189
3,342,590
-0.12(-2.87%)
Jul 20, 2004
4.300
4.315
4.279
4.313
1,414,739
+0.02(+0.51%)
Jul 19, 2004
4.277
4.313
4.264
4.291
951,023
+0.01(+0.30%)
Jul 16, 2004
4.273
4.298
4.235
4.278
1,228,958
+0.02(+0.42%)
Jul 15, 2004
4.294
4.312
4.256
4.260
1,028,432
-0.03(-0.80%)
Jul 14, 2004
4.272
4.334
4.253
4.294
2,260,339
+0.02(+0.53%)
Jul 13, 2004
4.194
4.281
4.173
4.272
1,891,726
+0.09(+2.18%)
Jul 12, 2004
4.155
4.191
4.137
4.181
1,375,666
+0.04(+1.05%)
Jul 09, 2004
4.129
4.142
4.121
4.137
693,731
+0.01(+0.20%)
Jul 08, 2004
4.142
4.147
4.117
4.129
692,256
-0.02(-0.44%)
Jul 07, 2004
4.124
4.154
4.119
4.147
720,271
+0.02(+0.55%)
Jul 06, 2004
4.115
4.133
4.105
4.124
1,475,929
+0.02(+0.40%)
Jul 02, 2004
4.038
4.116
4.038
4.108
796,205
+0.08(+2.02%)
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
.