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
)
106.39
-0.29 (-0.27%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2006
7.133
7.545
7.133
7.468
4,841,137
+0.44(+6.33%)
Jan 30, 2006
7.082
7.092
6.995
7.023
1,005,284
-0.08(-1.09%)
Jan 27, 2006
7.102
7.173
7.082
7.100
1,798,178
+0.01(+0.11%)
Jan 26, 2006
7.031
7.102
7.007
7.092
2,285,052
+0.10(+1.45%)
Jan 25, 2006
6.908
7.023
6.881
6.991
2,255,484
+0.09(+1.32%)
Jan 24, 2006
6.904
6.924
6.839
6.900
1,349,742
+0.04(+0.53%)
Jan 23, 2006
6.808
6.920
6.747
6.863
1,181,702
+0.05(+0.80%)
Jan 20, 2006
6.893
6.908
6.808
6.808
1,177,760
-0.11(-1.53%)
Jan 19, 2006
6.737
6.918
6.737
6.914
1,445,343
+0.22(+3.21%)
Jan 18, 2006
6.648
6.717
6.648
6.699
829,360
+0.01(+0.15%)
Jan 17, 2006
6.686
6.717
6.636
6.688
791,908
-0.04(-0.60%)
Jan 13, 2006
6.717
6.812
6.703
6.729
737,701
+0.03(+0.39%)
Jan 12, 2006
6.788
6.788
6.686
6.703
984,095
-0.10(-1.40%)
Jan 11, 2006
6.764
6.812
6.749
6.798
873,710
+0.02(+0.36%)
Jan 10, 2006
6.727
6.780
6.697
6.774
1,461,605
+0.04(+0.66%)
Jan 09, 2006
6.717
6.749
6.705
6.729
864,840
-0.02(-0.27%)
Jan 06, 2006
6.764
6.786
6.721
6.747
829,852
-0.01(-0.21%)
Jan 05, 2006
6.814
6.829
6.755
6.762
898,350
-0.06(-0.95%)
Jan 04, 2006
6.814
6.861
6.792
6.826
1,039,780
+0.03(+0.39%)
Jan 03, 2006
6.723
6.810
6.658
6.800
2,017,468
+0.10(+1.45%)
Dec 30, 2005
6.686
6.735
6.640
6.703
926,931
-0.03(-0.39%)
Dec 29, 2005
6.768
6.784
6.691
6.729
653,435
-0.03(-0.51%)
Dec 28, 2005
6.670
6.778
6.670
6.764
571,632
+0.09(+1.40%)
Dec 27, 2005
6.760
6.800
6.670
6.670
717,990
-0.11(-1.65%)
Dec 23, 2005
6.739
6.788
6.719
6.782
630,767
+0.06(+0.88%)
Dec 22, 2005
6.745
6.768
6.676
6.723
708,627
-0.02(-0.27%)
Dec 21, 2005
6.676
6.741
6.668
6.741
1,250,692
+0.09(+1.37%)
Dec 20, 2005
6.693
6.727
6.642
6.650
962,412
-0.05(-0.82%)
Dec 19, 2005
6.646
6.721
6.634
6.705
2,954,256
+0.07(+1.04%)
Dec 16, 2005
6.727
6.770
6.632
6.636
1,676,460
-0.08(-1.15%)
Dec 15, 2005
6.780
6.800
6.684
6.713
1,431,052
-0.07(-0.99%)
Dec 14, 2005
6.875
6.875
6.737
6.780
1,671,532
-0.10(-1.39%)
Dec 13, 2005
6.662
6.889
6.656
6.875
1,882,445
+0.20(+3.04%)
Dec 12, 2005
6.670
6.715
6.652
6.672
1,459,634
+0.00(+0.06%)
Dec 09, 2005
6.762
6.788
6.626
6.668
1,418,733
-0.10(-1.47%)
Dec 08, 2005
6.772
6.816
6.741
6.768
1,072,796
-0.01(-0.09%)
Dec 07, 2005
6.820
6.833
6.735
6.774
1,438,937
-0.04(-0.65%)
Dec 06, 2005
6.839
6.853
6.802
6.818
1,530,102
+0.01(+0.09%)
Dec 05, 2005
6.784
6.822
6.755
6.812
1,541,929
+0.01(+0.21%)
Dec 02, 2005
6.753
6.798
6.693
6.798
1,088,565
+0.04(+0.66%)
Dec 01, 2005
6.747
6.845
6.739
6.753
2,125,389
+0.01(+0.18%)
Nov 30, 2005
6.757
6.798
6.717
6.741
2,087,937
+0.00(+0.06%)
Nov 29, 2005
6.615
6.743
6.624
6.737
1,782,902
+0.12(+1.84%)
Nov 28, 2005
6.707
6.707
6.615
6.615
1,642,951
-0.09(-1.30%)
Nov 25, 2005
6.666
6.735
6.664
6.703
479,481
+0.03(+0.46%)
Nov 23, 2005
6.705
6.705
6.640
6.672
1,548,828
-0.03(-0.48%)
Nov 22, 2005
6.757
6.757
6.684
6.705
2,218,033
-0.07(-0.99%)
Nov 21, 2005
6.757
6.778
6.733
6.772
1,246,257
-0.00(-0.03%)
Nov 18, 2005
6.829
6.829
6.729
6.774
1,379,802
-0.04(-0.60%)
Nov 17, 2005
6.772
6.818
6.686
6.814
3,331,731
+0.05(+0.69%)
Nov 16, 2005
6.697
6.770
6.662
6.768
4,469,575
+0.10(+1.49%)
Nov 15, 2005
6.877
6.879
6.652
6.668
3,575,660
-0.21(-3.04%)
Nov 14, 2005
7.019
7.019
6.849
6.877
1,897,721
-0.15(-2.19%)
Nov 11, 2005
7.078
7.080
7.025
7.031
545,514
-0.06(-0.80%)
Nov 10, 2005
7.011
7.088
6.938
7.088
1,769,104
+0.08(+1.10%)
Nov 09, 2005
7.019
7.062
6.977
7.011
1,506,449
-0.01(-0.09%)
Nov 08, 2005
7.305
7.305
6.904
7.017
3,482,523
-0.06(-0.92%)
Nov 07, 2005
7.119
7.145
7.035
7.082
1,463,576
-0.03(-0.48%)
Nov 04, 2005
7.082
7.129
7.013
7.117
1,425,632
+0.05(+0.75%)
Nov 03, 2005
7.005
7.064
6.820
7.064
3,669,782
+0.06(+0.84%)
Nov 02, 2005
7.048
7.082
7.003
7.005
972,268
-0.04(-0.55%)
Nov 01, 2005
7.102
7.104
7.011
7.044
657,870
-0.07(-0.97%)
Oct 31, 2005
7.131
7.200
7.090
7.113
1,595,150
+0.00(+0.03%)
Oct 28, 2005
6.977
7.111
6.950
7.111
1,277,796
+0.15(+2.19%)
Oct 27, 2005
7.072
7.107
6.944
6.958
708,627
-0.12(-1.72%)
Oct 26, 2005
7.143
7.190
7.068
7.080
745,586
-0.10(-1.41%)
Oct 25, 2005
7.143
7.230
7.123
7.182
701,235
+0.00(+0.00%)
Oct 24, 2005
7.121
7.220
7.100
7.182
1,042,243
+0.05(+0.77%)
Oct 21, 2005
7.129
7.171
7.092
7.127
862,869
+0.02(+0.31%)
Oct 20, 2005
7.165
7.165
7.054
7.104
1,216,690
-0.06(-0.85%)
Oct 19, 2005
7.023
7.171
6.979
7.165
850,549
+0.14(+2.05%)
Oct 18, 2005
7.102
7.102
6.956
7.021
843,158
-0.08(-1.14%)
Oct 17, 2005
7.021
7.102
6.995
7.102
927,917
+0.06(+0.86%)
Oct 14, 2005
7.019
7.082
6.991
7.042
1,414,790
+0.02(+0.32%)
Oct 13, 2005
7.068
7.074
6.983
7.019
1,149,671
-0.05(-0.66%)
Oct 12, 2005
7.092
7.133
6.920
7.066
1,970,161
-0.07(-0.94%)
Oct 11, 2005
7.159
7.251
7.111
7.133
1,383,745
-0.06(-0.79%)
Oct 10, 2005
7.385
7.385
7.145
7.190
1,135,873
-0.00(-0.03%)
Oct 07, 2005
7.212
7.279
7.153
7.192
1,408,384
-0.02(-0.31%)
Oct 06, 2005
7.092
7.214
7.031
7.214
1,510,884
+0.13(+1.83%)
Oct 05, 2005
7.316
7.340
7.084
7.084
2,093,358
-0.25(-3.46%)
Oct 04, 2005
7.352
7.366
7.273
7.338
1,740,029
-0.03(-0.44%)
Oct 03, 2005
7.496
7.510
7.346
7.370
1,550,799
-0.13(-1.68%)
Sep 30, 2005
7.380
7.496
7.326
7.496
1,093,986
+0.12(+1.60%)
Sep 29, 2005
7.443
7.443
7.180
7.378
1,623,239
-0.06(-0.87%)
Sep 28, 2005
7.508
7.567
7.421
7.443
606,127
-0.05(-0.73%)
Sep 27, 2005
7.417
7.573
7.405
7.498
1,058,998
+0.13(+1.79%)
Sep 26, 2005
7.464
7.514
7.287
7.366
1,253,156
-0.10(-1.31%)
Sep 23, 2005
7.464
7.539
7.378
7.464
1,855,834
-0.07(-0.97%)
Sep 22, 2005
7.443
7.539
7.364
7.537
1,572,975
+0.02(+0.30%)
Sep 21, 2005
7.894
7.894
7.452
7.514
2,705,399
-0.41(-5.15%)
Sep 20, 2005
7.902
7.965
7.855
7.922
1,859,284
+0.07(+0.93%)
Sep 19, 2005
7.890
7.898
7.760
7.849
841,679
-0.04(-0.46%)
Sep 16, 2005
7.825
7.912
7.825
7.886
1,669,561
+0.08(+0.96%)
Sep 15, 2005
7.736
7.823
7.675
7.811
883,073
+0.05(+0.63%)
Sep 14, 2005
7.904
8.040
7.748
7.762
2,209,163
-0.07(-0.86%)
Sep 13, 2005
7.904
7.914
7.790
7.829
1,111,234
-0.07(-0.85%)
Sep 12, 2005
7.766
7.916
7.701
7.896
1,002,821
+0.12(+1.59%)
Sep 09, 2005
7.640
7.792
7.640
7.772
800,285
+0.09(+1.16%)
Sep 08, 2005
7.738
7.813
7.671
7.683
734,745
-0.08(-0.99%)
Sep 07, 2005
7.772
7.786
7.687
7.760
811,619
-0.01(-0.08%)
Sep 06, 2005
7.701
7.782
7.701
7.766
793,879
+0.09(+1.11%)
Sep 02, 2005
7.719
7.732
7.654
7.681
672,161
-0.03(-0.39%)
Sep 01, 2005
7.742
7.742
7.669
7.711
1,168,890
-0.03(-0.42%)
Aug 31, 2005
7.711
7.744
7.661
7.744
1,179,731
+0.03(+0.42%)
Aug 30, 2005
7.725
7.725
7.630
7.711
1,188,108
-0.01(-0.11%)
Aug 29, 2005
7.661
7.719
7.604
7.719
683,988
+0.02(+0.29%)
Aug 26, 2005
7.766
7.756
7.667
7.697
589,865
-0.07(-0.86%)
Aug 25, 2005
7.778
7.782
7.738
7.764
588,387
-0.01(-0.18%)
Aug 24, 2005
7.839
7.865
7.725
7.778
701,728
-0.05(-0.65%)
Aug 23, 2005
7.823
7.914
7.813
7.829
1,120,104
-0.03(-0.34%)
Aug 22, 2005
7.772
7.857
7.742
7.855
1,249,214
+0.10(+1.26%)
Aug 19, 2005
7.707
7.766
7.612
7.758
941,222
+0.04(+0.53%)
Aug 18, 2005
7.626
7.762
7.598
7.717
1,170,861
+0.09(+1.20%)
Aug 17, 2005
7.665
7.703
7.594
7.626
614,997
-0.04(-0.50%)
Aug 16, 2005
7.685
7.703
7.618
7.665
624,853
-0.02(-0.21%)
Aug 15, 2005
7.630
7.703
7.612
7.681
739,180
+0.03(+0.42%)
Aug 12, 2005
7.650
7.697
7.559
7.648
956,499
-0.03(-0.40%)
Aug 11, 2005
7.661
7.801
7.634
7.679
1,602,542
+0.04(+0.50%)
Aug 10, 2005
7.770
7.776
7.569
7.640
2,045,557
-0.13(-1.70%)
Aug 09, 2005
7.661
7.788
7.589
7.772
6,323,439
+0.43(+5.83%)
Aug 08, 2005
7.454
7.514
7.342
7.344
1,393,108
-0.09(-1.26%)
Aug 05, 2005
7.401
7.464
7.340
7.437
780,574
+0.02(+0.22%)
Aug 04, 2005
7.585
7.589
7.419
7.421
659,841
-0.16(-2.09%)
Aug 03, 2005
7.531
7.600
7.520
7.579
522,353
+0.04(+0.48%)
Aug 02, 2005
7.535
7.549
7.425
7.543
1,318,697
-0.02(-0.30%)
Aug 01, 2005
7.620
7.656
7.537
7.565
924,960
-0.05(-0.72%)
Jul 29, 2005
7.732
7.734
7.587
7.620
2,621,625
-0.15(-1.91%)
Jul 28, 2005
7.701
7.774
7.689
7.768
1,035,837
+0.10(+1.27%)
Jul 27, 2005
7.681
7.695
7.650
7.671
932,352
+0.01(+0.11%)
Jul 26, 2005
7.587
7.667
7.583
7.663
1,575,439
+0.09(+1.15%)
Jul 25, 2005
7.545
7.585
7.498
7.575
645,057
+0.01(+0.19%)
Jul 22, 2005
7.462
7.561
7.452
7.561
912,148
+0.11(+1.50%)
Jul 21, 2005
7.458
7.508
7.421
7.449
916,583
+0.00(+0.00%)
Jul 20, 2005
7.407
7.460
7.407
7.449
935,309
+0.00(+0.03%)
Jul 19, 2005
7.508
7.508
7.437
7.447
995,922
-0.02(-0.27%)
Jul 18, 2005
7.504
7.529
7.395
7.468
1,096,943
-0.02(-0.30%)
Jul 15, 2005
7.551
7.563
7.480
7.490
811,126
-0.07(-0.89%)
Jul 14, 2005
7.555
7.579
7.516
7.557
977,196
+0.03(+0.35%)
Jul 13, 2005
7.579
7.579
7.506
7.531
896,871
-0.03(-0.40%)
Jul 12, 2005
7.429
7.585
7.420
7.561
1,220,139
+0.07(+0.92%)
Jul 11, 2005
7.462
7.518
7.429
7.492
657,377
+0.01(+0.16%)
Jul 08, 2005
7.399
7.496
7.317
7.480
1,074,275
+0.10(+1.38%)
Jul 07, 2005
7.305
7.405
7.259
7.378
931,366
+0.06(+0.83%)
Jul 06, 2005
7.383
7.403
7.303
7.318
816,054
-0.06(-0.88%)
Jul 05, 2005
7.346
7.389
7.326
7.383
769,240
+0.03(+0.47%)
Jul 01, 2005
7.370
7.387
7.316
7.348
500,671
+0.00(+0.03%)
Jun 30, 2005
7.383
7.403
7.336
7.346
1,079,202
-0.04(-0.52%)
Jun 29, 2005
7.407
7.454
7.368
7.385
938,758
-0.01(-0.11%)
Jun 28, 2005
7.332
7.415
7.311
7.393
1,178,253
+0.06(+0.83%)
Jun 27, 2005
7.565
7.587
7.287
7.332
2,439,294
-0.22(-2.85%)
Jun 24, 2005
7.648
7.652
7.443
7.547
1,635,559
-0.09(-1.14%)
Jun 23, 2005
7.813
7.825
7.589
7.634
2,729,545
-0.14(-1.78%)
Jun 22, 2005
7.557
7.851
7.429
7.772
9,130,352
+0.41(+5.51%)
Jun 21, 2005
7.149
7.366
7.052
7.366
4,070,911
+0.22(+3.04%)
Jun 20, 2005
7.188
7.204
7.119
7.149
482,438
-0.08(-1.07%)
Jun 17, 2005
7.251
7.251
7.163
7.226
1,048,157
-0.02(-0.34%)
Jun 16, 2005
7.186
7.265
7.163
7.251
814,083
+0.06(+0.88%)
Jun 15, 2005
7.169
7.204
7.098
7.188
702,713
+0.03(+0.40%)
Jun 14, 2005
7.192
7.214
7.111
7.159
493,279
-0.03(-0.45%)
Jun 13, 2005
7.123
7.192
7.096
7.192
810,141
+0.06(+0.80%)
Jun 10, 2005
7.135
7.188
7.102
7.135
875,682
+0.03(+0.49%)
Jun 09, 2005
7.121
7.121
7.048
7.100
1,275,824
-0.00(-0.03%)
Jun 08, 2005
7.186
7.210
7.088
7.102
1,532,566
-0.04(-0.60%)
Jun 07, 2005
7.228
7.269
7.129
7.145
1,953,406
-0.08(-1.15%)
Jun 06, 2005
7.220
7.261
7.176
7.228
706,656
+0.00(+0.03%)
Jun 03, 2005
7.273
7.285
7.204
7.226
1,148,193
-0.07(-0.92%)
Jun 02, 2005
7.303
7.352
7.269
7.293
901,306
-0.01(-0.11%)
Jun 01, 2005
7.301
7.372
7.279
7.301
882,581
-0.04(-0.50%)
May 31, 2005
7.316
7.368
7.303
7.338
583,459
+0.01(+0.08%)
May 27, 2005
7.391
7.391
7.320
7.332
599,721
-0.04(-0.52%)
May 26, 2005
7.366
7.403
7.346
7.370
1,182,195
+0.04(+0.61%)
May 25, 2005
7.387
7.389
7.289
7.326
1,783,395
-0.03(-0.47%)
May 24, 2005
7.314
7.366
7.253
7.360
1,544,886
+0.05(+0.69%)
May 23, 2005
7.234
7.326
7.218
7.309
1,916,940
+0.11(+1.58%)
May 20, 2005
7.234
7.238
7.127
7.196
1,151,149
-0.02(-0.25%)
May 19, 2005
7.251
7.251
7.190
7.214
904,756
-0.04(-0.50%)
May 18, 2005
7.182
7.261
7.182
7.251
1,382,266
+0.07(+0.96%)
May 17, 2005
7.182
7.226
7.133
7.182
1,948,971
+0.00(+0.00%)
May 16, 2005
7.102
7.184
7.102
7.182
1,902,156
+0.06(+0.85%)
May 13, 2005
7.251
7.251
7.054
7.121
1,830,702
-0.13(-1.79%)
May 12, 2005
7.257
7.326
7.220
7.251
1,489,201
-0.02(-0.22%)
May 11, 2005
7.330
7.354
7.147
7.267
2,492,515
-0.09(-1.24%)
May 10, 2005
7.204
7.608
7.058
7.358
7,945,200
+0.54(+7.92%)
May 09, 2005
6.875
6.881
6.727
6.818
4,205,442
-0.04(-0.53%)
May 06, 2005
6.930
6.932
6.826
6.855
2,806,913
-0.08(-1.08%)
May 05, 2005
7.060
7.068
6.849
6.930
3,544,615
-0.15(-2.12%)
May 04, 2005
7.194
7.200
7.074
7.080
2,031,266
-0.09(-1.30%)
May 03, 2005
7.226
7.226
7.139
7.173
1,002,328
-0.05(-0.73%)
May 02, 2005
7.346
7.348
7.188
7.226
1,037,808
-0.08(-1.14%)
Apr 29, 2005
7.305
7.330
7.253
7.309
1,511,376
+0.02(+0.22%)
Apr 28, 2005
7.336
7.340
7.169
7.293
1,410,848
-0.04(-0.58%)
Apr 27, 2005
7.326
7.387
7.212
7.336
915,104
+0.02(+0.33%)
Apr 26, 2005
7.342
7.344
7.259
7.311
797,328
-0.07(-0.96%)
Apr 25, 2005
7.336
7.383
7.285
7.383
568,675
+0.04(+0.55%)
Apr 22, 2005
7.322
7.380
7.255
7.342
1,508,420
+0.00(+0.00%)
Apr 21, 2005
7.178
7.346
7.153
7.342
1,430,067
+0.17(+2.32%)
Apr 20, 2005
7.346
7.356
7.153
7.176
1,475,896
-0.19(-2.54%)
Apr 19, 2005
7.320
7.362
7.275
7.362
743,122
+0.03(+0.47%)
Apr 18, 2005
7.265
7.348
7.224
7.328
1,040,272
+0.05(+0.73%)
Apr 15, 2005
7.366
7.456
7.247
7.275
668,711
-0.12(-1.67%)
Apr 14, 2005
7.449
7.474
7.385
7.399
754,949
-0.05(-0.63%)
Apr 13, 2005
7.518
7.518
7.393
7.445
705,670
-0.08(-1.03%)
Apr 12, 2005
7.447
7.547
7.364
7.523
1,062,448
+0.06(+0.82%)
Apr 11, 2005
7.427
7.478
7.362
7.462
868,290
+0.02(+0.27%)
Apr 08, 2005
7.433
7.494
7.413
7.441
761,355
+0.01(+0.11%)
Apr 07, 2005
7.277
7.433
7.255
7.433
1,337,423
+0.14(+1.86%)
Apr 06, 2005
7.245
7.314
7.240
7.297
800,285
+0.06(+0.87%)
Apr 05, 2005
7.155
7.265
7.155
7.234
608,591
+0.05(+0.65%)
Apr 04, 2005
7.204
7.253
7.155
7.188
690,887
-0.03(-0.48%)
Apr 01, 2005
7.184
7.289
7.176
7.222
1,156,570
+0.02(+0.34%)
Mar 31, 2005
7.145
7.222
7.115
7.198
756,427
+0.04(+0.54%)
Mar 30, 2005
7.107
7.171
7.107
7.159
859,420
+0.03(+0.43%)
Mar 29, 2005
7.184
7.232
7.115
7.129
696,307
-0.08(-1.07%)
Mar 28, 2005
7.190
7.253
7.163
7.206
726,367
+0.01(+0.20%)
Mar 24, 2005
7.236
7.249
7.192
7.192
573,603
-0.00(-0.06%)
Mar 23, 2005
7.155
7.230
7.127
7.196
1,397,543
+0.02(+0.28%)
Mar 22, 2005
7.143
7.200
7.064
7.176
1,555,727
+0.04(+0.57%)
Mar 21, 2005
7.176
7.186
7.096
7.135
632,738
-0.04(-0.57%)
Mar 18, 2005
7.153
7.275
7.127
7.176
1,846,964
+0.10(+1.35%)
Mar 17, 2005
7.107
7.123
7.044
7.080
2,080,052
-0.04(-0.60%)
Mar 16, 2005
7.214
7.224
7.088
7.123
1,676,460
-0.09(-1.24%)
Mar 15, 2005
7.301
7.311
7.206
7.212
771,704
-0.08(-1.14%)
Mar 14, 2005
7.326
7.338
7.269
7.295
1,716,869
+0.12(+1.64%)
Mar 11, 2005
7.188
7.214
7.157
7.178
1,115,176
-0.00(-0.06%)
Mar 10, 2005
7.111
7.196
7.111
7.182
1,923,346
+0.08(+1.06%)
Mar 09, 2005
7.232
7.232
7.088
7.107
1,829,717
-0.13(-1.74%)
Mar 08, 2005
7.234
7.263
7.206
7.232
685,466
-0.02(-0.31%)
Mar 07, 2005
7.285
7.285
7.222
7.255
685,466
-0.05(-0.64%)
Mar 04, 2005
7.303
7.336
7.212
7.301
940,237
+0.06(+0.87%)
Mar 03, 2005
7.216
7.289
7.169
7.238
460,262
+0.02(+0.34%)
Mar 02, 2005
7.247
7.257
7.153
7.214
1,035,344
-0.03(-0.48%)
Mar 01, 2005
7.188
7.332
7.188
7.249
1,007,256
+0.07(+0.99%)
Feb 28, 2005
7.277
7.289
7.147
7.178
1,901,171
-0.09(-1.20%)
Feb 25, 2005
7.255
7.277
7.208
7.265
635,694
+0.03(+0.39%)
Feb 24, 2005
7.190
7.247
7.161
7.236
1,253,156
+0.04(+0.51%)
Feb 23, 2005
7.084
7.240
7.080
7.200
937,280
+0.10(+1.34%)
Feb 22, 2005
7.194
7.194
7.090
7.104
1,764,669
-0.11(-1.52%)
Feb 18, 2005
7.354
7.356
7.178
7.214
1,443,865
-0.10(-1.39%)
Feb 17, 2005
7.255
7.328
7.198
7.316
1,899,200
+0.05(+0.70%)
Feb 16, 2005
7.297
7.332
7.255
7.265
1,263,012
-0.03(-0.42%)
Feb 15, 2005
7.301
7.305
7.204
7.295
1,896,736
-0.03(-0.36%)
Feb 14, 2005
7.366
7.399
7.267
7.322
2,800,999
-0.04(-0.61%)
Feb 11, 2005
7.385
7.407
7.291
7.366
956,006
-0.02(-0.22%)
Feb 10, 2005
7.356
7.433
7.356
7.383
1,656,256
+0.05(+0.66%)
Feb 09, 2005
7.407
7.482
7.255
7.334
2,775,867
-0.08(-1.04%)
Feb 08, 2005
7.305
7.454
7.066
7.411
3,486,466
+0.11(+1.44%)
Feb 07, 2005
7.245
7.320
7.219
7.305
2,256,470
+0.06(+0.84%)
Feb 04, 2005
7.143
7.245
7.111
7.245
2,055,413
+0.10(+1.45%)
Feb 03, 2005
7.109
7.169
7.100
7.141
2,151,014
+0.02(+0.28%)
Feb 02, 2005
6.971
7.121
6.936
7.121
1,824,296
+0.14(+2.01%)
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
.