Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Church & Dwight Company (NY: CHD )

103.40 +1.82 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2006 8.003 8.011 7.870 7.889 1,712,763 -0.12(-1.47%)
Mar 30, 2006 7.992 8.011 7.951 8.007 817,540 +0.01(+0.19%)
Mar 29, 2006 7.949 8.035 7.930 7.992 1,124,995 +0.06(+0.75%)
Mar 28, 2006 7.956 7.986 7.907 7.932 834,387 -0.02(-0.30%)
Mar 27, 2006 8.015 8.050 7.941 7.956 660,303 -0.06(-0.75%)
Mar 24, 2006 7.986 8.015 7.949 8.015 481,071 +0.03(+0.40%)
Mar 23, 2006 7.949 8.011 7.939 7.983 778,231 +0.01(+0.16%)
Mar 22, 2006 7.892 7.990 7.849 7.971 1,069,775 +0.10(+1.22%)
Mar 21, 2006 7.864 7.945 7.834 7.874 972,437 -0.00(-0.05%)
Mar 20, 2006 7.885 7.960 7.838 7.879 845,618 -0.03(-0.43%)
Mar 17, 2006 7.907 7.943 7.885 7.913 1,423,091 +0.00(+0.03%)
Mar 16, 2006 7.832 7.939 7.810 7.911 2,075,439 +0.11(+1.42%)
Mar 15, 2006 7.751 7.815 7.740 7.800 1,016,894 +0.06(+0.72%)
Mar 14, 2006 7.727 7.755 7.671 7.744 1,247,135 +0.02(+0.25%)
Mar 13, 2006 7.770 7.800 7.718 7.725 1,303,759 -0.04(-0.50%)
Mar 10, 2006 7.725 7.800 7.695 7.763 1,197,062 +0.06(+0.83%)
Mar 09, 2006 7.577 7.755 7.543 7.699 2,494,270 +0.20(+2.68%)
Mar 08, 2006 7.458 7.548 7.434 7.498 723,946 +0.02(+0.23%)
Mar 07, 2006 7.464 7.518 7.432 7.481 972,437 +0.01(+0.17%)
Mar 06, 2006 7.513 7.513 7.436 7.468 1,015,491 +0.03(+0.37%)
Mar 03, 2006 7.490 7.526 7.434 7.441 771,679 -0.05(-0.66%)
Mar 02, 2006 7.362 7.518 7.349 7.490 1,218,121 +0.09(+1.27%)
Mar 01, 2006 7.417 7.468 7.372 7.396 2,206,002 +0.02(+0.23%)
Feb 28, 2006 7.387 7.430 7.321 7.379 1,772,663 -0.01(-0.12%)
Feb 27, 2006 7.530 7.530 7.372 7.387 2,712,811 -0.13(-1.71%)
Feb 24, 2006 7.387 7.515 7.372 7.515 1,602,323 +0.13(+1.74%)
Feb 23, 2006 7.454 7.492 7.370 7.387 1,278,489 -0.09(-1.23%)
Feb 22, 2006 7.435 7.488 7.424 7.479 1,009,407 +0.04(+0.60%)
Feb 21, 2006 7.404 7.434 7.338 7.434 2,524,688 +0.02(+0.26%)
Feb 17, 2006 7.345 7.415 7.321 7.415 1,764,240 +0.08(+1.14%)
Feb 16, 2006 7.161 7.345 7.137 7.332 2,172,308 +0.20(+2.76%)
Feb 15, 2006 7.116 7.180 7.088 7.135 2,363,707 +0.05(+0.69%)
Feb 14, 2006 7.103 7.156 7.084 7.086 1,186,767 -0.01(-0.15%)
Feb 13, 2006 7.105 7.146 7.077 7.097 679,957 -0.03(-0.39%)
Feb 10, 2006 7.095 7.171 7.060 7.124 1,199,402 +0.01(+0.18%)
Feb 09, 2006 7.156 7.199 7.105 7.112 1,114,232 -0.03(-0.42%)
Feb 08, 2006 7.268 7.308 7.065 7.142 3,070,807 +0.03(+0.36%)
Feb 07, 2006 7.539 7.539 7.041 7.116 6,119,152 -0.62(-7.96%)
Feb 06, 2006 7.725 7.778 7.693 7.731 993,964 +0.01(+0.19%)
Feb 03, 2006 7.736 7.845 7.704 7.716 1,066,499 -0.02(-0.22%)
Feb 02, 2006 7.770 7.806 7.731 7.733 1,146,990 -0.05(-0.60%)
Feb 01, 2006 7.857 7.857 7.731 7.780 2,719,363 -0.08(-1.06%)
Jan 31, 2006 7.511 7.945 7.511 7.864 4,597,319 +0.47(+6.33%)
Jan 30, 2006 7.458 7.468 7.366 7.396 954,655 -0.08(-1.09%)
Jan 27, 2006 7.479 7.554 7.458 7.477 1,707,616 +0.01(+0.11%)
Jan 26, 2006 7.404 7.479 7.379 7.468 2,169,968 +0.11(+1.45%)
Jan 25, 2006 7.274 7.396 7.246 7.362 2,141,890 +0.10(+1.32%)
Jan 24, 2006 7.270 7.291 7.201 7.265 1,281,764 +0.04(+0.53%)
Jan 23, 2006 7.169 7.287 7.105 7.227 1,122,187 +0.06(+0.80%)
Jan 20, 2006 7.259 7.274 7.169 7.169 1,118,444 -0.11(-1.53%)
Jan 19, 2006 7.095 7.285 7.095 7.280 1,372,550 +0.23(+3.21%)
Jan 18, 2006 7.000 7.073 7.000 7.054 787,590 +0.01(+0.15%)
Jan 17, 2006 7.041 7.073 6.988 7.043 752,024 -0.04(-0.60%)
Jan 13, 2006 7.073 7.174 7.058 7.086 700,548 +0.03(+0.39%)
Jan 12, 2006 7.148 7.148 7.041 7.058 934,532 -0.10(-1.40%)
Jan 11, 2006 7.122 7.174 7.107 7.159 829,707 +0.03(+0.36%)
Jan 10, 2006 7.084 7.139 7.052 7.133 1,387,993 +0.05(+0.66%)
Jan 09, 2006 7.073 7.107 7.060 7.086 821,284 -0.02(-0.27%)
Jan 06, 2006 7.122 7.146 7.077 7.105 788,058 -0.01(-0.21%)
Jan 05, 2006 7.176 7.191 7.114 7.120 853,106 -0.07(-0.95%)
Jan 04, 2006 7.176 7.225 7.152 7.189 987,412 +0.03(+0.39%)
Jan 03, 2006 7.080 7.171 7.011 7.161 1,915,861 +0.10(+1.45%)
Dec 30, 2005 7.041 7.092 6.992 7.058 880,248 -0.03(-0.39%)
Dec 29, 2005 7.127 7.144 7.045 7.086 620,525 -0.04(-0.51%)
Dec 28, 2005 7.024 7.137 7.024 7.122 542,843 +0.10(+1.40%)
Dec 27, 2005 7.118 7.161 7.024 7.024 681,829 -0.12(-1.65%)
Dec 23, 2005 7.097 7.148 7.075 7.142 598,999 +0.06(+0.88%)
Dec 22, 2005 7.103 7.127 7.030 7.080 672,938 -0.02(-0.27%)
Dec 21, 2005 7.030 7.099 7.022 7.099 1,187,703 +0.10(+1.37%)
Dec 20, 2005 7.047 7.084 6.994 7.003 913,941 -0.06(-0.82%)
Dec 19, 2005 6.998 7.077 6.986 7.060 2,805,469 +0.07(+1.04%)
Dec 16, 2005 7.084 7.129 6.983 6.988 1,592,027 -0.08(-1.15%)
Dec 15, 2005 7.139 7.161 7.039 7.069 1,358,979 -0.07(-0.99%)
Dec 14, 2005 7.240 7.240 7.095 7.139 1,587,348 -0.10(-1.39%)
Dec 13, 2005 7.015 7.255 7.009 7.240 1,787,638 +0.21(+3.04%)
Dec 12, 2005 7.024 7.071 7.005 7.026 1,386,121 +0.00(+0.06%)
Dec 09, 2005 7.120 7.148 6.977 7.022 1,347,280 -0.10(-1.47%)
Dec 08, 2005 7.131 7.178 7.099 7.127 1,018,766 -0.01(-0.09%)
Dec 07, 2005 7.182 7.195 7.092 7.133 1,366,467 -0.05(-0.65%)
Dec 06, 2005 7.201 7.216 7.163 7.180 1,453,041 +0.01(+0.09%)
Dec 05, 2005 7.144 7.184 7.114 7.174 1,464,272 +0.01(+0.21%)
Dec 02, 2005 7.112 7.159 7.047 7.159 1,033,741 +0.05(+0.66%)
Dec 01, 2005 7.105 7.208 7.097 7.112 2,018,346 +0.01(+0.18%)
Nov 30, 2005 7.116 7.159 7.073 7.099 1,982,781 +0.00(+0.06%)
Nov 29, 2005 6.966 7.101 6.975 7.095 1,693,109 +0.13(+1.84%)
Nov 28, 2005 7.062 7.062 6.966 6.966 1,560,206 -0.09(-1.30%)
Nov 25, 2005 7.020 7.092 7.018 7.058 455,333 +0.03(+0.46%)
Nov 23, 2005 7.060 7.060 6.992 7.026 1,470,824 -0.03(-0.48%)
Nov 22, 2005 7.116 7.116 7.039 7.060 2,106,325 -0.07(-0.99%)
Nov 21, 2005 7.116 7.137 7.090 7.131 1,183,491 -0.00(-0.03%)
Nov 18, 2005 7.191 7.191 7.086 7.133 1,310,311 -0.04(-0.60%)
Nov 17, 2005 7.131 7.180 7.041 7.176 3,163,933 +0.05(+0.69%)
Nov 16, 2005 7.052 7.129 7.015 7.127 4,244,471 +0.10(+1.49%)
Nov 15, 2005 7.242 7.244 7.005 7.022 3,395,577 -0.22(-3.04%)
Nov 14, 2005 7.392 7.392 7.212 7.242 1,802,145 -0.16(-2.19%)
Nov 11, 2005 7.454 7.456 7.398 7.404 518,040 -0.06(-0.80%)
Nov 10, 2005 7.383 7.464 7.306 7.464 1,680,005 +0.08(+1.10%)
Nov 09, 2005 7.392 7.436 7.347 7.383 1,430,578 -0.01(-0.09%)
Nov 08, 2005 7.693 7.693 7.270 7.389 3,307,131 -0.07(-0.92%)
Nov 07, 2005 7.496 7.524 7.409 7.458 1,389,865 -0.04(-0.48%)
Nov 04, 2005 7.458 7.507 7.385 7.494 1,353,832 +0.06(+0.75%)
Nov 03, 2005 7.377 7.439 7.182 7.439 3,484,959 +0.06(+0.84%)
Nov 02, 2005 7.421 7.458 7.374 7.377 923,301 -0.04(-0.55%)
Nov 01, 2005 7.479 7.481 7.383 7.417 624,737 -0.07(-0.97%)
Oct 31, 2005 7.509 7.582 7.466 7.490 1,514,813 +0.00(+0.03%)
Oct 28, 2005 7.347 7.488 7.319 7.488 1,213,441 +0.16(+2.19%)
Oct 27, 2005 7.447 7.483 7.312 7.327 672,938 -0.13(-1.72%)
Oct 26, 2005 7.522 7.571 7.443 7.456 708,035 -0.11(-1.41%)
Oct 25, 2005 7.522 7.614 7.501 7.562 665,918 +0.00(+0.00%)
Oct 24, 2005 7.498 7.603 7.477 7.562 989,752 +0.06(+0.77%)
Oct 21, 2005 7.507 7.552 7.468 7.505 819,412 +0.02(+0.31%)
Oct 20, 2005 7.545 7.545 7.428 7.481 1,155,413 -0.06(-0.85%)
Oct 19, 2005 7.396 7.552 7.349 7.545 807,713 +0.15(+2.05%)
Oct 18, 2005 7.479 7.479 7.325 7.394 800,693 -0.09(-1.14%)
Oct 17, 2005 7.394 7.479 7.366 7.479 881,184 +0.06(+0.86%)
Oct 14, 2005 7.392 7.458 7.362 7.415 1,343,536 +0.02(+0.32%)
Oct 13, 2005 7.443 7.449 7.353 7.392 1,091,769 -0.05(-0.66%)
Oct 12, 2005 7.468 7.511 7.287 7.441 1,870,936 -0.07(-0.94%)
Oct 11, 2005 7.539 7.635 7.488 7.511 1,314,054 -0.06(-0.79%)
Oct 10, 2005 7.776 7.776 7.524 7.571 1,078,666 -0.00(-0.03%)
Oct 07, 2005 7.595 7.665 7.533 7.573 1,337,453 -0.02(-0.31%)
Oct 06, 2005 7.468 7.597 7.404 7.597 1,434,790 +0.14(+1.83%)
Oct 05, 2005 7.704 7.729 7.460 7.460 1,987,929 -0.27(-3.46%)
Oct 04, 2005 7.742 7.757 7.659 7.727 1,652,395 -0.03(-0.44%)
Oct 03, 2005 7.894 7.909 7.736 7.761 1,472,696 -0.13(-1.68%)
Sep 30, 2005 7.772 7.894 7.714 7.894 1,038,889 +0.12(+1.60%)
Sep 29, 2005 7.838 7.838 7.560 7.770 1,541,487 -0.07(-0.87%)
Sep 28, 2005 7.907 7.968 7.815 7.838 575,600 -0.06(-0.73%)
Sep 27, 2005 7.810 7.975 7.798 7.896 1,005,663 +0.14(+1.79%)
Sep 26, 2005 7.860 7.913 7.674 7.757 1,190,043 -0.10(-1.31%)
Sep 23, 2005 7.860 7.939 7.770 7.860 1,762,368 -0.08(-0.97%)
Sep 22, 2005 7.838 7.939 7.755 7.936 1,493,754 +0.02(+0.30%)
Sep 21, 2005 8.313 8.313 7.847 7.913 2,569,145 -0.43(-5.15%)
Sep 20, 2005 8.321 8.387 8.272 8.342 1,765,644 +0.08(+0.93%)
Sep 19, 2005 8.308 8.317 8.171 8.266 799,289 -0.04(-0.46%)
Sep 16, 2005 8.240 8.332 8.240 8.304 1,585,476 +0.08(+0.96%)
Sep 15, 2005 8.146 8.238 8.082 8.225 838,599 +0.05(+0.63%)
Sep 14, 2005 8.323 8.466 8.159 8.174 2,097,901 -0.07(-0.86%)
Sep 13, 2005 8.323 8.334 8.204 8.244 1,055,268 -0.07(-0.85%)
Sep 12, 2005 8.178 8.336 8.110 8.315 952,315 +0.13(+1.59%)
Sep 09, 2005 8.045 8.206 8.045 8.184 759,980 +0.09(+1.16%)
Sep 08, 2005 8.148 8.227 8.077 8.090 697,740 -0.08(-0.99%)
Sep 07, 2005 8.184 8.199 8.095 8.171 770,743 -0.01(-0.08%)
Sep 06, 2005 8.110 8.195 8.110 8.178 753,896 +0.09(+1.11%)
Sep 02, 2005 8.129 8.142 8.060 8.088 638,308 -0.03(-0.39%)
Sep 01, 2005 8.152 8.152 8.075 8.120 1,110,020 -0.03(-0.42%)
Aug 31, 2005 8.120 8.154 8.067 8.154 1,120,315 +0.03(+0.42%)
Aug 30, 2005 8.135 8.135 8.035 8.120 1,128,271 -0.01(-0.11%)
Aug 29, 2005 8.067 8.129 8.007 8.129 649,539 +0.02(+0.29%)
Aug 26, 2005 8.178 8.167 8.073 8.105 560,157 -0.07(-0.86%)
Aug 25, 2005 8.191 8.195 8.148 8.176 558,754 -0.01(-0.18%)
Aug 24, 2005 8.255 8.283 8.135 8.191 666,386 -0.05(-0.65%)
Aug 23, 2005 8.238 8.334 8.227 8.244 1,063,691 -0.03(-0.34%)
Aug 22, 2005 8.184 8.274 8.152 8.272 1,186,299 +0.10(+1.26%)
Aug 19, 2005 8.116 8.178 8.015 8.169 893,819 +0.04(+0.53%)
Aug 18, 2005 8.030 8.174 8.001 8.127 1,111,892 +0.10(+1.20%)
Aug 17, 2005 8.071 8.112 7.996 8.030 584,024 -0.04(-0.50%)
Aug 16, 2005 8.092 8.112 8.022 8.071 593,383 -0.02(-0.21%)
Aug 15, 2005 8.035 8.112 8.015 8.088 701,952 +0.03(+0.42%)
Aug 12, 2005 8.056 8.105 7.960 8.054 908,326 -0.03(-0.40%)
Aug 11, 2005 8.067 8.214 8.039 8.086 1,521,832 +0.04(+0.50%)
Aug 10, 2005 8.182 8.189 7.971 8.045 1,942,536 -0.14(-1.70%)
Aug 09, 2005 8.067 8.201 7.992 8.184 6,004,968 +0.45(+5.83%)
Aug 08, 2005 7.849 7.913 7.731 7.733 1,322,946 -0.10(-1.26%)
Aug 05, 2005 7.793 7.860 7.729 7.832 741,261 +0.02(+0.22%)
Aug 04, 2005 7.988 7.992 7.812 7.815 626,609 -0.17(-2.09%)
Aug 03, 2005 7.930 8.003 7.919 7.981 496,046 +0.04(+0.48%)
Aug 02, 2005 7.934 7.949 7.819 7.943 1,252,282 -0.02(-0.29%)
Aug 01, 2005 8.024 8.063 7.936 7.966 878,376 -0.06(-0.72%)
Jul 29, 2005 8.142 8.144 7.990 8.024 2,489,590 -0.16(-1.91%)
Jul 28, 2005 8.110 8.186 8.097 8.180 983,669 +0.10(+1.27%)
Jul 27, 2005 8.088 8.103 8.056 8.077 885,395 +0.01(+0.11%)
Jul 26, 2005 7.990 8.073 7.986 8.069 1,496,094 +0.09(+1.15%)
Jul 25, 2005 7.945 7.988 7.896 7.977 612,570 +0.01(+0.19%)
Jul 22, 2005 7.857 7.962 7.847 7.962 866,209 +0.12(+1.50%)
Jul 21, 2005 7.853 7.907 7.815 7.845 870,420 +0.00(+0.00%)
Jul 20, 2005 7.800 7.855 7.800 7.845 888,203 +0.00(+0.03%)
Jul 19, 2005 7.907 7.907 7.832 7.842 945,763 -0.02(-0.27%)
Jul 18, 2005 7.902 7.928 7.787 7.864 1,041,697 -0.02(-0.30%)
Jul 15, 2005 7.951 7.964 7.877 7.887 770,275 -0.07(-0.89%)
Jul 14, 2005 7.956 7.981 7.915 7.958 927,980 +0.03(+0.35%)
Jul 13, 2005 7.981 7.981 7.904 7.930 851,702 -0.03(-0.40%)
Jul 12, 2005 7.823 7.988 7.814 7.962 1,158,689 +0.07(+0.92%)
Jul 11, 2005 7.857 7.917 7.823 7.889 624,269 +0.01(+0.16%)
Jul 08, 2005 7.791 7.894 7.705 7.877 1,020,170 +0.11(+1.38%)
Jul 07, 2005 7.693 7.798 7.644 7.770 884,459 +0.06(+0.83%)
Jul 06, 2005 7.774 7.795 7.691 7.706 774,955 -0.07(-0.88%)
Jul 05, 2005 7.736 7.780 7.714 7.774 730,498 +0.04(+0.47%)
Jul 01, 2005 7.761 7.778 7.704 7.738 475,455 +0.00(+0.03%)
Jun 30, 2005 7.774 7.795 7.725 7.736 1,024,850 -0.04(-0.52%)
Jun 29, 2005 7.800 7.849 7.759 7.776 891,479 -0.01(-0.11%)
Jun 28, 2005 7.721 7.808 7.699 7.785 1,118,912 +0.06(+0.83%)
Jun 27, 2005 7.966 7.990 7.674 7.721 2,316,442 -0.23(-2.85%)
Jun 24, 2005 8.054 8.058 7.838 7.947 1,553,186 -0.09(-1.14%)
Jun 23, 2005 8.227 8.240 7.992 8.039 2,592,076 -0.15(-1.78%)
Jun 22, 2005 7.958 8.268 7.823 8.184 8,670,515 +0.43(+5.51%)
Jun 21, 2005 7.528 7.757 7.426 7.757 3,865,885 +0.23(+3.04%)
Jun 20, 2005 7.569 7.586 7.496 7.528 458,140 -0.08(-1.07%)
Jun 17, 2005 7.635 7.635 7.543 7.609 995,368 -0.03(-0.34%)
Jun 16, 2005 7.567 7.650 7.543 7.635 773,083 +0.07(+0.88%)
Jun 15, 2005 7.550 7.586 7.475 7.569 667,322 +0.03(+0.40%)
Jun 14, 2005 7.573 7.597 7.488 7.539 468,436 -0.03(-0.45%)
Jun 13, 2005 7.501 7.573 7.473 7.573 769,339 +0.06(+0.80%)
Jun 10, 2005 7.513 7.569 7.479 7.513 831,579 +0.04(+0.49%)
Jun 09, 2005 7.498 7.498 7.421 7.477 1,211,569 -0.00(-0.03%)
Jun 08, 2005 7.567 7.592 7.464 7.479 1,455,381 -0.04(-0.60%)
Jun 07, 2005 7.612 7.654 7.507 7.524 1,855,026 -0.09(-1.15%)
Jun 06, 2005 7.603 7.646 7.556 7.612 671,066 +0.00(+0.03%)
Jun 03, 2005 7.659 7.671 7.586 7.609 1,090,365 -0.07(-0.92%)
Jun 02, 2005 7.691 7.742 7.654 7.680 855,913 -0.01(-0.11%)
Jun 01, 2005 7.689 7.763 7.665 7.689 838,131 -0.04(-0.50%)
May 31, 2005 7.704 7.759 7.691 7.727 554,074 +0.01(+0.08%)
May 27, 2005 7.783 7.783 7.708 7.721 569,517 -0.04(-0.52%)
May 26, 2005 7.757 7.795 7.736 7.761 1,122,655 +0.05(+0.61%)
May 25, 2005 7.778 7.780 7.676 7.714 1,693,577 -0.04(-0.47%)
May 24, 2005 7.701 7.757 7.637 7.751 1,467,080 +0.05(+0.69%)
May 23, 2005 7.618 7.714 7.601 7.697 1,820,396 +0.12(+1.58%)
May 20, 2005 7.618 7.622 7.505 7.577 1,093,173 -0.02(-0.25%)
May 19, 2005 7.635 7.635 7.571 7.597 859,189 -0.04(-0.50%)
May 18, 2005 7.562 7.646 7.562 7.635 1,312,650 +0.07(+0.96%)
May 17, 2005 7.562 7.609 7.511 7.562 1,850,814 +0.00(+0.00%)
May 16, 2005 7.479 7.565 7.479 7.562 1,806,357 +0.06(+0.85%)
May 13, 2005 7.635 7.635 7.428 7.498 1,738,501 -0.14(-1.79%)
May 12, 2005 7.642 7.714 7.603 7.635 1,414,199 -0.02(-0.22%)
May 11, 2005 7.718 7.744 7.526 7.652 2,366,983 -0.10(-1.24%)
May 10, 2005 7.586 8.011 7.432 7.748 7,545,051 +0.57(+7.92%)
May 09, 2005 7.240 7.246 7.084 7.180 3,993,640 -0.04(-0.53%)
May 06, 2005 7.298 7.300 7.189 7.218 2,665,547 -0.08(-1.08%)
May 05, 2005 7.434 7.443 7.212 7.298 3,366,095 -0.16(-2.12%)
May 04, 2005 7.575 7.582 7.449 7.456 1,928,965 -0.10(-1.30%)
May 03, 2005 7.609 7.609 7.518 7.554 951,847 -0.06(-0.73%)
May 02, 2005 7.736 7.738 7.569 7.609 985,541 -0.09(-1.14%)
Apr 29, 2005 7.693 7.718 7.637 7.697 1,435,258 +0.02(+0.22%)
Apr 28, 2005 7.725 7.729 7.550 7.680 1,339,793 -0.04(-0.58%)
Apr 27, 2005 7.714 7.778 7.595 7.725 869,016 +0.03(+0.33%)
Apr 26, 2005 7.731 7.733 7.644 7.699 757,172 -0.07(-0.96%)
Apr 25, 2005 7.725 7.774 7.671 7.774 540,035 +0.04(+0.55%)
Apr 22, 2005 7.710 7.772 7.639 7.731 1,432,450 +0.00(+0.00%)
Apr 21, 2005 7.558 7.736 7.533 7.731 1,358,043 +0.18(+2.32%)
Apr 20, 2005 7.736 7.746 7.533 7.556 1,401,564 -0.20(-2.54%)
Apr 19, 2005 7.708 7.753 7.661 7.753 705,696 +0.04(+0.47%)
Apr 18, 2005 7.650 7.738 7.607 7.716 987,880 +0.06(+0.73%)
Apr 15, 2005 7.757 7.851 7.631 7.661 635,032 -0.13(-1.67%)
Apr 14, 2005 7.845 7.870 7.776 7.791 716,927 -0.05(-0.63%)
Apr 13, 2005 7.917 7.917 7.785 7.840 670,130 -0.08(-1.03%)
Apr 12, 2005 7.842 7.947 7.755 7.921 1,008,939 +0.06(+0.82%)
Apr 11, 2005 7.821 7.874 7.753 7.857 824,560 +0.02(+0.27%)
Apr 08, 2005 7.827 7.892 7.806 7.836 723,010 +0.01(+0.11%)
Apr 07, 2005 7.663 7.827 7.639 7.827 1,270,065 +0.14(+1.86%)
Apr 06, 2005 7.629 7.701 7.624 7.684 759,980 +0.07(+0.87%)
Apr 05, 2005 7.535 7.650 7.535 7.618 577,940 +0.05(+0.65%)
Apr 04, 2005 7.586 7.637 7.535 7.569 656,091 -0.04(-0.48%)
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.