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 (%)
Aug 31, 2004
4.025
4.068
4.025
4.067
847,806
+0.04(+1.03%)
Aug 30, 2004
4.046
4.059
4.024
4.025
656,865
-0.02(-0.51%)
Aug 27, 2004
4.020
4.047
3.997
4.046
724,689
+0.02(+0.54%)
Aug 26, 2004
4.015
4.032
4.004
4.024
1,358,701
+0.02(+0.45%)
Aug 25, 2004
3.974
4.022
3.972
4.006
1,013,681
+0.04(+1.03%)
Aug 24, 2004
3.959
3.992
3.959
3.965
726,164
+0.01(+0.32%)
Aug 23, 2004
3.971
3.995
3.953
3.953
708,470
-0.04(-0.88%)
Aug 20, 2004
3.986
3.994
3.972
3.988
787,353
+0.00(+0.00%)
Aug 19, 2004
3.996
4.011
3.957
3.988
1,448,642
-0.01(-0.14%)
Aug 18, 2004
3.934
4.022
3.888
3.993
2,342,156
+0.05(+1.35%)
Aug 17, 2004
4.006
4.021
3.920
3.940
2,014,829
-0.08(-2.09%)
Aug 16, 2004
4.060
4.064
3.983
4.024
2,668,745
-0.05(-1.22%)
Aug 13, 2004
4.146
4.148
4.060
4.074
2,092,975
-0.08(-1.87%)
Aug 12, 2004
4.163
4.203
4.129
4.152
2,740,993
-0.02(-0.41%)
Aug 11, 2004
4.024
4.187
4.008
4.169
2,723,300
+0.13(+3.25%)
Aug 10, 2004
3.863
4.059
3.859
4.038
2,753,526
+0.17(+4.52%)
Aug 09, 2004
3.867
3.885
3.821
3.863
1,556,276
+0.01(+0.38%)
Aug 06, 2004
3.893
3.916
3.791
3.849
1,944,056
-0.04(-0.91%)
Aug 05, 2004
3.992
3.992
3.884
3.884
1,224,526
-0.12(-2.92%)
Aug 04, 2004
3.997
4.006
3.957
4.001
928,163
-0.00(-0.05%)
Aug 03, 2004
4.015
4.017
3.974
4.002
1,171,446
-0.00(-0.02%)
Aug 02, 2004
3.979
4.015
3.979
4.003
1,610,831
+0.01(+0.20%)
Jul 30, 2004
4.065
4.065
3.947
3.995
1,488,452
-0.08(-1.87%)
Jul 29, 2004
4.038
4.087
3.998
4.071
1,117,629
+0.03(+0.81%)
Jul 28, 2004
4.074
4.074
3.997
4.039
1,242,957
-0.04(-0.93%)
Jul 27, 2004
3.992
4.077
3.988
4.077
1,197,986
+0.07(+1.76%)
Jul 26, 2004
4.053
4.069
3.969
4.006
3,044,729
-0.05(-1.16%)
Jul 23, 2004
4.146
4.153
4.033
4.053
1,673,495
-0.10(-2.46%)
Jul 22, 2004
4.187
4.190
4.112
4.155
1,649,167
-0.03(-0.80%)
Jul 21, 2004
4.313
4.313
4.189
4.189
3,342,567
-0.12(-2.87%)
Jul 20, 2004
4.300
4.315
4.279
4.313
1,414,730
+0.02(+0.51%)
Jul 19, 2004
4.277
4.313
4.264
4.291
951,017
+0.01(+0.30%)
Jul 16, 2004
4.273
4.298
4.235
4.278
1,228,950
+0.02(+0.42%)
Jul 15, 2004
4.295
4.312
4.257
4.260
1,028,425
-0.03(-0.80%)
Jul 14, 2004
4.272
4.334
4.253
4.295
2,260,324
+0.02(+0.53%)
Jul 13, 2004
4.194
4.281
4.173
4.272
1,891,713
+0.09(+2.18%)
Jul 12, 2004
4.155
4.191
4.137
4.181
1,375,657
+0.04(+1.05%)
Jul 09, 2004
4.129
4.142
4.121
4.137
693,726
+0.01(+0.20%)
Jul 08, 2004
4.142
4.147
4.117
4.129
692,252
-0.02(-0.44%)
Jul 07, 2004
4.124
4.154
4.119
4.147
720,266
+0.02(+0.55%)
Jul 06, 2004
4.115
4.133
4.106
4.124
1,475,919
+0.02(+0.40%)
Jul 02, 2004
4.038
4.116
4.038
4.108
796,200
+0.08(+2.02%)
Jul 01, 2004
4.137
4.138
4.024
4.027
1,583,554
-0.11(-2.73%)
Jun 30, 2004
4.155
4.155
4.101
4.140
888,353
-0.01(-0.22%)
Jun 29, 2004
4.107
4.151
4.099
4.149
830,112
+0.05(+1.10%)
Jun 28, 2004
4.142
4.145
4.100
4.104
785,879
-0.03(-0.81%)
Jun 25, 2004
4.101
4.137
4.078
4.137
1,885,815
+0.05(+1.22%)
Jun 24, 2004
4.095
4.096
4.073
4.087
1,217,154
-0.00(-0.02%)
Jun 23, 2004
4.103
4.103
4.078
4.088
1,431,686
-0.01(-0.13%)
Jun 22, 2004
4.069
4.112
4.060
4.094
892,039
+0.04(+1.05%)
Jun 21, 2004
4.026
4.061
4.026
4.051
788,090
+0.02(+0.54%)
Jun 18, 2004
4.009
4.057
4.009
4.030
1,005,571
+0.01(+0.25%)
Jun 17, 2004
4.047
4.047
4.015
4.020
1,018,104
-0.03(-0.67%)
Jun 16, 2004
4.024
4.058
4.016
4.047
2,520,564
+0.03(+0.67%)
Jun 15, 2004
4.002
4.044
3.995
4.020
631,062
+0.04(+1.00%)
Jun 14, 2004
3.999
4.024
3.979
3.980
794,725
-0.02(-0.50%)
Jun 10, 2004
4.024
4.042
3.981
4.000
701,098
-0.03(-0.83%)
Jun 09, 2004
4.006
4.042
3.996
4.033
960,601
+0.03(+0.68%)
Jun 08, 2004
4.069
4.069
3.988
4.006
2,227,149
-0.08(-2.01%)
Jun 07, 2004
4.036
4.091
4.036
4.088
1,700,772
+0.08(+1.87%)
Jun 04, 2004
4.045
4.074
4.002
4.013
1,091,826
-0.02(-0.58%)
Jun 03, 2004
4.158
4.158
4.037
4.037
999,673
-0.11(-2.75%)
Jun 02, 2004
4.121
4.173
4.121
4.151
1,246,643
+0.03(+0.72%)
Jun 01, 2004
4.110
4.141
4.096
4.121
1,245,169
+0.02(+0.37%)
May 28, 2004
4.087
4.110
4.070
4.106
970,184
+0.03(+0.80%)
May 27, 2004
4.060
4.087
4.051
4.073
721,003
+0.00(+0.09%)
May 26, 2004
4.069
4.074
4.045
4.069
1,178,818
+0.00(+0.02%)
May 25, 2004
4.056
4.069
4.010
4.068
1,340,270
+0.03(+0.85%)
May 24, 2004
3.988
4.069
3.983
4.034
1,669,809
+0.08(+2.08%)
May 21, 2004
3.959
3.966
3.934
3.952
2,544,155
-0.00(-0.02%)
May 20, 2004
3.949
3.965
3.939
3.953
549,230
+0.00(+0.09%)
May 19, 2004
3.972
4.006
3.948
3.949
1,108,782
-0.02(-0.52%)
May 18, 2004
4.002
4.011
3.956
3.970
924,477
-0.03(-0.72%)
May 17, 2004
4.034
4.040
3.977
3.999
1,556,276
-0.04(-0.87%)
May 14, 2004
4.039
4.056
4.014
4.034
2,114,354
-0.00(-0.09%)
May 13, 2004
4.020
4.060
4.019
4.038
1,837,158
-0.00(-0.07%)
May 12, 2004
4.029
4.069
4.012
4.040
1,196,512
+0.01(+0.18%)
May 11, 2004
4.051
4.117
4.004
4.033
4,039,979
-0.02(-0.45%)
May 10, 2004
4.124
4.134
4.051
4.051
1,136,060
-0.08(-1.86%)
May 07, 2004
4.172
4.190
4.120
4.128
1,353,540
-0.06(-1.47%)
May 06, 2004
4.181
4.266
4.169
4.190
3,833,557
+0.11(+2.68%)
May 05, 2004
4.128
4.128
4.059
4.080
680,456
-0.03(-0.62%)
May 04, 2004
4.033
4.128
4.033
4.106
982,717
+0.06(+1.57%)
May 03, 2004
4.060
4.069
4.030
4.042
1,007,046
-0.02(-0.56%)
Apr 30, 2004
4.070
4.104
4.051
4.065
1,251,066
+0.00(+0.04%)
Apr 29, 2004
4.024
4.084
4.024
4.063
2,166,697
+0.03(+0.63%)
Apr 28, 2004
4.021
4.038
3.979
4.038
1,370,496
+0.02(+0.47%)
Apr 27, 2004
4.015
4.051
4.000
4.019
1,430,211
+0.02(+0.50%)
Apr 26, 2004
4.015
4.052
3.994
3.999
796,937
+0.01(+0.16%)
Apr 23, 2004
4.002
4.020
3.970
3.992
686,354
-0.01(-0.23%)
Apr 22, 2004
3.925
4.002
3.925
4.002
734,273
+0.07(+1.72%)
Apr 21, 2004
3.875
3.965
3.872
3.934
595,675
+0.05(+1.16%)
Apr 20, 2004
3.929
3.943
3.871
3.888
1,933,734
-0.05(-1.15%)
Apr 19, 2004
3.933
3.954
3.916
3.934
718,054
+0.02(+0.53%)
Apr 16, 2004
3.902
3.937
3.897
3.913
1,181,030
-0.00(-0.02%)
Apr 15, 2004
3.850
3.934
3.850
3.914
787,353
+0.07(+1.84%)
Apr 14, 2004
3.816
3.866
3.816
3.843
732,799
-0.00(-0.07%)
Apr 13, 2004
3.923
3.923
3.839
3.846
705,522
-0.07(-1.73%)
Apr 12, 2004
3.939
3.953
3.897
3.914
741,645
-0.02(-0.41%)
Apr 08, 2004
3.973
3.986
3.918
3.930
371,560
-0.05(-1.18%)
Apr 07, 2004
3.968
3.994
3.956
3.977
698,887
+0.02(+0.41%)
Apr 06, 2004
3.974
4.002
3.945
3.961
859,601
-0.03(-0.68%)
Apr 05, 2004
3.986
4.011
3.965
3.988
858,864
+0.02(+0.43%)
Apr 02, 2004
3.988
4.028
3.964
3.971
920,791
+0.01(+0.14%)
Apr 01, 2004
3.925
3.985
3.917
3.965
1,223,789
+0.05(+1.25%)
Mar 31, 2004
3.830
3.917
3.825
3.917
952,491
+0.10(+2.51%)
Mar 30, 2004
3.848
3.867
3.814
3.821
984,929
-0.03(-0.71%)
Mar 29, 2004
3.825
3.848
3.813
3.848
486,566
+0.05(+1.19%)
Mar 26, 2004
3.841
3.844
3.791
3.803
576,508
-0.04(-0.94%)
Mar 25, 2004
3.730
3.866
3.730
3.839
899,411
+0.12(+3.21%)
Mar 24, 2004
3.737
3.765
3.718
3.719
877,294
-0.03(-0.82%)
Mar 23, 2004
3.685
3.775
3.685
3.750
1,320,365
+0.08(+2.14%)
Mar 22, 2004
3.723
3.723
3.671
3.671
903,097
-0.07(-1.86%)
Mar 19, 2004
3.744
3.761
3.728
3.741
575,033
+0.00(+0.05%)
Mar 18, 2004
3.744
3.760
3.730
3.739
1,208,307
-0.02(-0.46%)
Mar 17, 2004
3.775
3.798
3.742
3.756
1,654,327
-0.01(-0.36%)
Mar 16, 2004
3.789
3.817
3.757
3.770
1,200,198
-0.02(-0.62%)
Mar 15, 2004
3.887
3.887
3.784
3.794
703,310
-0.09(-2.40%)
Mar 12, 2004
3.861
3.890
3.833
3.887
561,026
+0.03(+0.80%)
Mar 11, 2004
3.899
3.917
3.848
3.856
657,602
-0.05(-1.16%)
Mar 10, 2004
3.898
3.923
3.871
3.901
1,345,431
+0.00(+0.09%)
Mar 09, 2004
3.909
3.909
3.873
3.898
635,485
-0.01(-0.25%)
Mar 08, 2004
3.888
3.907
3.870
3.907
1,580,605
+0.03(+0.72%)
Mar 05, 2004
3.830
3.883
3.830
3.879
785,142
+0.06(+1.54%)
Mar 04, 2004
3.756
3.824
3.756
3.821
852,229
+0.07(+1.86%)
Mar 03, 2004
3.834
3.834
3.741
3.751
1,316,679
-0.10(-2.54%)
Mar 02, 2004
3.796
3.849
3.794
3.849
1,146,381
+0.03(+0.88%)
Mar 01, 2004
3.778
3.816
3.746
3.815
1,290,139
+0.05(+1.22%)
Feb 27, 2004
3.775
3.817
3.764
3.769
500,574
+0.00(+0.07%)
Feb 26, 2004
3.730
3.775
3.708
3.766
1,006,308
+0.05(+1.22%)
Feb 25, 2004
3.699
3.737
3.686
3.721
659,077
+0.02(+0.59%)
Feb 24, 2004
3.730
3.730
3.680
3.699
720,266
-0.04(-1.06%)
Feb 23, 2004
3.699
3.739
3.676
3.739
865,499
+0.04(+1.05%)
Feb 20, 2004
3.680
3.717
3.680
3.700
1,660,225
+0.02(+0.66%)
Feb 19, 2004
3.676
3.687
3.661
3.676
622,953
+0.01(+0.15%)
Feb 18, 2004
3.694
3.701
3.664
3.671
692,989
-0.02(-0.54%)
Feb 17, 2004
3.690
3.708
3.679
3.690
676,033
+0.00(+0.12%)
Feb 13, 2004
3.706
3.707
3.664
3.686
522,690
-0.02(-0.46%)
Feb 12, 2004
3.693
3.707
3.671
3.703
530,063
+0.00(+0.02%)
Feb 11, 2004
3.662
3.702
3.652
3.702
916,367
+0.03(+0.84%)
Feb 10, 2004
3.645
3.674
3.608
3.671
1,615,254
+0.03(+0.72%)
Feb 09, 2004
3.679
3.684
3.608
3.645
2,094,449
-0.03(-0.91%)
Feb 06, 2004
3.690
3.694
3.673
3.679
1,176,607
-0.02(-0.54%)
Feb 05, 2004
3.721
3.721
3.689
3.699
1,060,863
-0.01(-0.32%)
Feb 04, 2004
3.689
3.725
3.658
3.710
1,428,000
+0.01(+0.39%)
Feb 03, 2004
3.650
3.715
3.644
3.696
1,540,795
+0.06(+1.77%)
Feb 02, 2004
3.605
3.635
3.563
3.632
958,389
+0.03(+0.78%)
Jan 30, 2004
3.613
3.634
3.578
3.604
407,684
-0.01(-0.18%)
Jan 29, 2004
3.585
3.611
3.546
3.610
822,003
+0.03(+0.94%)
Jan 28, 2004
3.567
3.626
3.561
3.576
1,168,497
-0.00(-0.10%)
Jan 27, 2004
3.558
3.584
3.550
3.580
443,070
+0.02(+0.48%)
Jan 26, 2004
3.474
3.563
3.474
3.563
1,980,179
+0.07(+1.89%)
Jan 23, 2004
3.548
3.559
3.497
3.497
665,712
-0.05(-1.43%)
Jan 22, 2004
3.544
3.563
3.539
3.548
434,961
+0.00(+0.05%)
Jan 21, 2004
3.565
3.568
3.540
3.546
712,157
-0.02(-0.53%)
Jan 20, 2004
3.566
3.572
3.543
3.565
836,747
+0.01(+0.36%)
Jan 16, 2004
3.558
3.563
3.547
3.552
452,654
+0.00(+0.03%)
Jan 15, 2004
3.549
3.577
3.549
3.551
1,052,016
+0.00(+0.05%)
Jan 14, 2004
3.565
3.569
3.539
3.549
1,466,335
-0.01(-0.38%)
Jan 13, 2004
3.572
3.574
3.554
3.563
332,487
-0.00(-0.13%)
Jan 12, 2004
3.581
3.588
3.561
3.567
392,202
-0.00(-0.08%)
Jan 09, 2004
3.601
3.624
3.565
3.570
803,572
-0.04(-1.08%)
Jan 08, 2004
3.605
3.614
3.562
3.609
495,413
+0.00(+0.08%)
Jan 07, 2004
3.593
3.605
3.576
3.606
688,565
+0.01(+0.25%)
Jan 06, 2004
3.608
3.610
3.568
3.597
593,464
-0.02(-0.45%)
Jan 05, 2004
3.579
3.614
3.574
3.614
757,864
+0.04(+1.16%)
Jan 02, 2004
3.567
3.617
3.554
3.572
726,164
-0.01(-0.25%)
Dec 31, 2003
3.615
3.643
3.581
3.581
517,530
-0.03(-0.83%)
Dec 30, 2003
3.592
3.616
3.567
3.611
878,032
+0.02(+0.60%)
Dec 29, 2003
3.554
3.607
3.549
3.589
676,770
+0.04(+0.99%)
Dec 26, 2003
3.574
3.574
3.536
3.554
219,692
-0.01(-0.41%)
Dec 24, 2003
3.541
3.585
3.541
3.568
192,415
+0.02(+0.64%)
Dec 23, 2003
3.568
3.570
3.527
3.546
570,610
-0.01(-0.15%)
Dec 22, 2003
3.531
3.564
3.531
3.551
1,836,421
+0.01(+0.31%)
Dec 19, 2003
3.595
3.595
3.452
3.540
4,529,495
-0.15(-4.16%)
Dec 18, 2003
3.682
3.696
3.652
3.694
778,507
+0.02(+0.57%)
Dec 17, 2003
3.667
3.682
3.634
3.673
645,807
+0.02(+0.42%)
Dec 16, 2003
3.612
3.663
3.595
3.658
770,397
+0.07(+1.81%)
Dec 15, 2003
3.602
3.637
3.592
3.593
706,996
-0.00(-0.02%)
Dec 12, 2003
3.560
3.608
3.490
3.594
1,699,298
+0.03(+0.79%)
Dec 11, 2003
3.576
3.588
3.549
3.566
1,253,278
-0.02(-0.68%)
Dec 10, 2003
3.608
3.618
3.580
3.590
493,201
-0.02(-0.50%)
Dec 09, 2003
3.621
3.645
3.589
3.608
1,038,009
-0.01(-0.32%)
Dec 08, 2003
3.643
3.661
3.615
3.620
794,725
-0.01(-0.37%)
Dec 05, 2003
3.735
3.735
3.635
3.633
692,252
-0.12(-3.11%)
Dec 04, 2003
3.708
3.752
3.708
3.750
660,551
+0.05(+1.32%)
Dec 03, 2003
3.722
3.737
3.685
3.701
951,754
-0.02(-0.53%)
Dec 02, 2003
3.723
3.734
3.709
3.721
903,834
+0.01(+0.24%)
Dec 01, 2003
3.663
3.717
3.663
3.712
1,031,374
+0.05(+1.33%)
Nov 28, 2003
3.637
3.680
3.637
3.663
329,538
+0.02(+0.57%)
Nov 26, 2003
3.658
3.661
3.635
3.643
804,309
-0.00(-0.02%)
Nov 25, 2003
3.549
3.648
3.549
3.643
936,272
+0.09(+2.41%)
Nov 24, 2003
3.561
3.599
3.522
3.558
1,302,672
-0.02(-0.46%)
Nov 21, 2003
3.573
3.598
3.558
3.574
577,982
+0.00(+0.03%)
Nov 20, 2003
3.618
3.618
3.573
3.573
980,506
-0.05(-1.50%)
Nov 19, 2003
3.647
3.647
3.610
3.627
692,989
-0.02(-0.55%)
Nov 18, 2003
3.617
3.659
3.617
3.647
968,710
+0.04(+1.15%)
Nov 17, 2003
3.565
3.605
3.559
3.605
1,079,293
-0.00(-0.10%)
Nov 14, 2003
3.619
3.622
3.588
3.609
786,616
+0.00(+0.05%)
Nov 13, 2003
3.599
3.622
3.595
3.607
1,377,131
+0.02(+0.48%)
Nov 12, 2003
3.540
3.593
3.533
3.590
1,313,730
+0.05(+1.41%)
Nov 11, 2003
3.547
3.547
3.527
3.540
887,616
-0.01(-0.38%)
Nov 10, 2003
3.519
3.554
3.519
3.554
1,401,460
+0.04(+1.26%)
Nov 07, 2003
3.517
3.517
3.495
3.510
995,250
+0.00(+0.05%)
Nov 06, 2003
3.477
3.513
3.472
3.508
931,112
+0.03(+0.88%)
Nov 05, 2003
3.480
3.482
3.436
3.477
1,147,855
-0.03(-0.90%)
Nov 04, 2003
3.495
3.520
3.459
3.509
1,241,711
+0.02(+0.54%)
Nov 03, 2003
3.370
3.515
3.450
3.490
2,429,989
+0.12(+3.54%)
Oct 31, 2003
3.166
3.409
3.320
3.370
2,875,905
+0.20(+6.46%)
Oct 30, 2003
3.164
3.174
3.137
3.166
1,259,913
-0.00(-0.14%)
Oct 29, 2003
3.169
3.180
3.147
3.170
485,092
+0.01(+0.46%)
Oct 28, 2003
3.164
3.165
3.129
3.156
608,208
-0.01(-0.23%)
Oct 27, 2003
3.134
3.182
3.134
3.163
548,493
+0.03(+0.81%)
Oct 24, 2003
3.137
3.142
3.108
3.138
701,098
+0.00(+0.00%)
Oct 23, 2003
3.165
3.179
3.131
3.138
686,354
-0.02(-0.69%)
Oct 22, 2003
3.190
3.199
3.150
3.160
423,903
-0.03(-0.88%)
Oct 21, 2003
3.178
3.192
3.151
3.188
1,076,345
+0.00(+0.14%)
Oct 20, 2003
3.183
3.188
3.160
3.183
482,143
+0.01(+0.28%)
Oct 17, 2003
3.206
3.206
3.170
3.174
694,463
-0.02(-0.59%)
Oct 16, 2003
3.202
3.214
3.182
3.193
793,251
-0.01(-0.20%)
Oct 15, 2003
3.206
3.206
3.179
3.199
343,545
+0.00(+0.08%)
Oct 14, 2003
3.185
3.198
3.174
3.197
565,449
+0.01(+0.37%)
Oct 13, 2003
3.176
3.201
3.171
3.185
449,705
+0.01(+0.28%)
Oct 10, 2003
3.201
3.201
3.156
3.176
820,528
-0.01(-0.34%)
Oct 09, 2003
3.215
3.233
3.159
3.187
787,353
-0.01(-0.45%)
Oct 08, 2003
3.231
3.231
3.201
3.201
864,762
-0.02(-0.59%)
Oct 07, 2003
3.205
3.232
3.197
3.220
1,651,378
+0.03(+0.94%)
Oct 06, 2003
3.201
3.206
3.174
3.190
881,718
+0.01(+0.26%)
Oct 03, 2003
3.192
3.210
3.166
3.182
1,169,235
-0.01(-0.31%)
Oct 02, 2003
3.210
3.211
3.178
3.192
816,105
-0.02(-0.48%)
Oct 01, 2003
3.164
3.217
3.123
3.208
1,697,823
+0.04(+1.37%)
Sep 30, 2003
3.179
3.192
3.135
3.164
1,433,160
-0.00(-0.11%)
Sep 29, 2003
3.106
3.174
3.106
3.168
1,280,555
+0.07(+2.28%)
Sep 26, 2003
3.121
3.131
3.097
3.097
1,564,386
-0.02(-0.78%)
Sep 25, 2003
3.124
3.147
3.116
3.122
839,696
-0.00(-0.03%)
Sep 24, 2003
3.170
3.170
3.120
3.123
706,259
-0.03(-1.06%)
Sep 23, 2003
3.137
3.191
3.135
3.156
1,467,810
+0.05(+1.45%)
Sep 22, 2003
3.121
3.128
3.101
3.111
1,541,532
-0.02(-0.58%)
Sep 19, 2003
3.122
3.136
3.120
3.129
917,104
+0.01(+0.29%)
Sep 18, 2003
3.107
3.161
3.103
3.120
1,653,590
+0.00(+0.00%)
Sep 17, 2003
3.064
3.114
3.072
3.120
2,664,322
+0.06(+1.83%)
Sep 16, 2003
2.889
3.065
2.964
3.064
3,245,991
+0.17(+6.04%)
Sep 15, 2003
2.903
2.912
2.876
2.889
591,989
-0.00(-0.16%)
Sep 12, 2003
2.889
2.900
2.849
2.894
994,513
+0.00(+0.16%)
Sep 11, 2003
2.912
2.928
2.859
2.889
1,933,734
-0.03(-0.93%)
Sep 10, 2003
2.865
2.948
2.865
2.916
1,851,903
+0.05(+1.80%)
Sep 09, 2003
2.902
2.902
2.865
2.865
1,106,571
-0.05(-1.68%)
Sep 08, 2003
2.953
2.964
2.885
2.914
1,138,271
-0.00(-0.09%)
Sep 05, 2003
2.943
2.948
2.903
2.916
962,075
-0.02(-0.80%)
Sep 04, 2003
2.948
2.968
2.895
2.940
1,299,723
+0.00(+0.15%)
Sep 03, 2003
2.934
2.953
2.919
2.935
715,105
+0.02(+0.62%)
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
.