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: 4:10 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 (%)
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%)
Apr 01, 2005 7.565 7.676 7.556 7.605 1,098,321 +0.03(+0.34%)
Mar 31, 2005 7.524 7.605 7.492 7.580 718,331 +0.04(+0.54%)
Mar 30, 2005 7.483 7.552 7.483 7.539 816,136 +0.03(+0.43%)
Mar 29, 2005 7.565 7.616 7.492 7.507 661,239 -0.08(-1.07%)
Mar 28, 2005 7.571 7.637 7.543 7.588 689,785 +0.01(+0.20%)
Mar 24, 2005 7.620 7.633 7.573 7.573 544,715 -0.00(-0.06%)
Mar 23, 2005 7.535 7.614 7.505 7.577 1,327,157 +0.02(+0.28%)
Mar 22, 2005 7.522 7.582 7.439 7.556 1,477,375 +0.04(+0.57%)
Mar 21, 2005 7.556 7.567 7.473 7.513 600,871 -0.04(-0.57%)
Mar 18, 2005 7.533 7.661 7.505 7.556 1,753,944 +0.10(+1.35%)
Mar 17, 2005 7.483 7.501 7.417 7.456 1,975,293 -0.04(-0.60%)
Mar 16, 2005 7.597 7.607 7.464 7.501 1,592,027 -0.09(-1.24%)
Mar 15, 2005 7.689 7.699 7.588 7.595 732,838 -0.09(-1.14%)
Mar 14, 2005 7.714 7.727 7.654 7.682 1,630,401 +0.12(+1.64%)
Mar 11, 2005 7.569 7.597 7.537 7.558 1,059,012 -0.00(-0.06%)
Mar 10, 2005 7.488 7.577 7.488 7.562 1,826,479 +0.08(+1.06%)
Mar 09, 2005 7.616 7.616 7.464 7.483 1,737,566 -0.13(-1.74%)
Mar 08, 2005 7.618 7.648 7.588 7.616 650,943 -0.02(-0.31%)
Mar 07, 2005 7.671 7.671 7.605 7.639 650,943 -0.05(-0.64%)
Mar 04, 2005 7.691 7.725 7.595 7.689 892,883 +0.07(+0.87%)
Mar 03, 2005 7.599 7.676 7.550 7.622 437,082 +0.03(+0.34%)
Mar 02, 2005 7.631 7.642 7.533 7.597 983,201 -0.04(-0.48%)
Mar 01, 2005 7.569 7.721 7.569 7.633 956,527 +0.07(+0.99%)
Feb 28, 2005 7.663 7.676 7.526 7.558 1,805,421 -0.09(-1.20%)
Feb 25, 2005 7.639 7.663 7.590 7.650 603,679 +0.03(+0.39%)
Feb 24, 2005 7.571 7.631 7.541 7.620 1,190,043 +0.04(+0.51%)
Feb 23, 2005 7.460 7.624 7.456 7.582 890,075 +0.10(+1.34%)
Feb 22, 2005 7.575 7.575 7.466 7.481 1,675,794 -0.12(-1.52%)
Feb 18, 2005 7.744 7.746 7.558 7.597 1,371,146 -0.11(-1.39%)
Feb 17, 2005 7.639 7.716 7.580 7.704 1,803,549 +0.05(+0.70%)
Feb 16, 2005 7.684 7.721 7.639 7.650 1,199,402 -0.03(-0.42%)
Feb 15, 2005 7.689 7.693 7.586 7.682 1,801,209 -0.03(-0.36%)
Feb 14, 2005 7.757 7.791 7.652 7.710 2,659,931 -0.05(-0.61%)
Feb 11, 2005 7.776 7.800 7.678 7.757 907,858 -0.02(-0.22%)
Feb 10, 2005 7.746 7.827 7.746 7.774 1,572,841 +0.05(+0.66%)
Feb 09, 2005 7.800 7.879 7.639 7.723 2,636,065 -0.08(-1.04%)
Feb 08, 2005 7.693 7.849 7.441 7.804 3,310,875 +0.11(+1.44%)
Feb 07, 2005 7.629 7.708 7.601 7.693 2,142,826 +0.06(+0.84%)
Feb 04, 2005 7.522 7.629 7.488 7.629 1,951,895 +0.11(+1.45%)
Feb 03, 2005 7.486 7.550 7.477 7.520 2,042,681 +0.02(+0.28%)
Feb 02, 2005 7.340 7.498 7.304 7.498 1,732,418 +0.15(+2.01%)
Feb 01, 2005 7.357 7.415 7.257 7.351 1,491,882 -0.01(-0.09%)
Jan 31, 2005 7.340 7.357 7.201 7.357 2,505,501 +0.07(+0.91%)
Jan 28, 2005 7.024 7.362 6.988 7.291 2,942,116 +0.32(+4.66%)
Jan 27, 2005 6.881 7.007 6.881 6.966 723,946 +0.06(+0.93%)
Jan 26, 2005 6.921 6.958 6.881 6.902 1,117,040 -0.04(-0.52%)
Jan 25, 2005 6.919 7.015 6.913 6.939 1,343,536 +0.01(+0.22%)
Jan 24, 2005 6.966 7.005 6.911 6.924 780,571 -0.05(-0.74%)
Jan 21, 2005 6.998 7.009 6.947 6.975 901,774 +0.00(+0.06%)
Jan 20, 2005 6.988 7.035 6.962 6.971 699,612 -0.02(-0.24%)
Jan 19, 2005 6.945 7.026 6.943 6.988 512,425 +0.02(+0.25%)
Jan 18, 2005 6.926 6.996 6.876 6.971 1,230,756 +0.04(+0.65%)
Jan 14, 2005 7.045 7.103 6.874 6.926 936,404 +0.03(+0.37%)
Jan 13, 2005 6.990 7.020 6.864 6.900 2,855,542 -0.14(-1.97%)
Jan 12, 2005 7.022 7.060 6.968 7.039 807,713 -0.02(-0.30%)
Jan 11, 2005 7.084 7.092 7.009 7.060 1,042,633 -0.03(-0.45%)
Jan 10, 2005 7.088 7.161 7.067 7.092 1,021,574 +0.00(+0.06%)
Jan 07, 2005 7.090 7.144 7.018 7.088 620,993 +0.00(+0.06%)
Jan 06, 2005 7.009 7.099 6.996 7.084 1,095,513 +0.07(+1.04%)
Jan 05, 2005 6.966 7.052 6.945 7.011 1,908,374 +0.02(+0.34%)
Jan 04, 2005 7.105 7.120 6.977 6.988 671,534 -0.09(-1.27%)
Jan 03, 2005 7.169 7.184 7.037 7.077 1,594,367 -0.11(-1.49%)
Dec 31, 2004 7.148 7.191 7.116 7.184 672,470 +0.04(+0.51%)
Dec 30, 2004 7.045 7.178 7.035 7.148 537,227 +0.09(+1.33%)
Dec 29, 2004 7.075 7.112 6.994 7.054 491,366 -0.06(-0.81%)
Dec 28, 2004 7.099 7.112 7.073 7.112 609,294 +0.04(+0.51%)
Dec 27, 2004 7.045 7.086 6.998 7.075 777,295 +0.07(+1.04%)
Dec 23, 2004 7.009 7.024 6.992 7.003 572,793 -0.02(-0.24%)
Dec 22, 2004 6.988 7.077 6.988 7.020 1,007,535 +0.00(+0.00%)
Dec 21, 2004 7.052 7.058 7.018 7.020 1,672,986 -0.01(-0.15%)
Dec 20, 2004 7.107 7.109 6.977 7.030 1,245,731 -0.03(-0.36%)
Dec 17, 2004 6.998 7.056 6.979 7.056 1,607,002 +0.06(+0.82%)
Dec 16, 2004 6.891 7.022 6.883 6.998 1,315,926 +0.08(+1.11%)
Dec 15, 2004 6.891 6.924 6.817 6.921 861,061 +0.01(+0.12%)
Dec 14, 2004 6.864 6.930 6.851 6.913 1,249,943 +0.06(+0.84%)
Dec 13, 2004 6.889 6.891 6.783 6.855 559,222 +0.01(+0.09%)
Dec 10, 2004 6.879 6.879 6.761 6.849 1,584,540 -0.02(-0.31%)
Dec 09, 2004 6.656 6.887 6.656 6.870 1,528,852 +0.24(+3.54%)
Dec 08, 2004 6.674 6.686 6.582 6.635 1,787,170 -0.06(-0.89%)
Dec 07, 2004 6.763 6.783 6.667 6.695 1,113,296 -0.04(-0.57%)
Dec 06, 2004 6.723 6.787 6.624 6.733 1,187,703 -0.03(-0.47%)
Dec 03, 2004 6.891 6.891 6.721 6.765 1,548,506 -0.12(-1.68%)
Dec 02, 2004 6.688 6.881 6.674 6.881 1,805,889 +0.17(+2.55%)
Dec 01, 2004 6.652 6.772 6.652 6.710 1,796,997 +0.04(+0.58%)
Nov 30, 2004 6.592 6.671 6.558 6.671 2,194,303 +0.08(+1.20%)
Nov 29, 2004 6.609 6.622 6.545 6.592 1,623,849 -0.05(-0.74%)
Nov 26, 2004 6.588 6.652 6.588 6.641 606,018 +0.04(+0.68%)
Nov 24, 2004 6.543 6.597 6.532 6.597 770,275 +0.05(+0.82%)
Nov 23, 2004 6.541 6.573 6.488 6.543 1,508,261 +0.03(+0.39%)
Nov 22, 2004 6.443 6.550 6.443 6.518 1,628,061 +0.03(+0.40%)
Nov 19, 2004 6.477 6.526 6.400 6.492 1,578,924 +0.01(+0.20%)
Nov 18, 2004 6.475 6.507 6.447 6.479 1,536,339 -0.02(-0.30%)
Nov 17, 2004 6.468 6.537 6.441 6.498 1,468,952 +0.02(+0.33%)
Nov 16, 2004 6.441 6.492 6.409 6.477 1,643,504 -0.01(-0.16%)
Nov 15, 2004 6.411 6.575 6.398 6.488 1,720,719 -0.02(-0.26%)
Nov 12, 2004 6.603 6.629 6.475 6.505 2,587,864 -0.11(-1.71%)
Nov 11, 2004 6.627 6.637 6.550 6.618 1,640,696 -0.01(-0.10%)
Nov 10, 2004 6.614 6.759 6.565 6.624 3,303,387 +0.06(+0.94%)
Nov 09, 2004 6.154 6.616 5.973 6.562 5,558,994 +0.50(+8.17%)
Nov 08, 2004 6.079 6.084 6.020 6.067 1,274,745 -0.02(-0.39%)
Nov 05, 2004 6.009 6.090 5.983 6.090 1,228,416 +0.11(+1.79%)
Nov 04, 2004 5.823 5.983 5.802 5.983 1,747,393 +0.13(+2.26%)
Nov 03, 2004 5.883 5.898 5.761 5.851 1,188,639 +0.04(+0.66%)
Nov 02, 2004 5.855 5.868 5.778 5.812 935,468 -0.01(-0.18%)
Nov 01, 2004 5.817 5.847 5.740 5.823 977,585 +0.01(+0.11%)
Oct 29, 2004 5.876 5.928 5.797 5.817 1,006,599 -0.07(-1.27%)
Oct 28, 2004 5.853 5.919 5.825 5.891 827,835 +0.01(+0.22%)
Oct 27, 2004 5.812 5.881 5.806 5.879 864,337 +0.08(+1.33%)
Oct 26, 2004 5.838 5.859 5.738 5.802 1,448,361 -0.05(-0.84%)
Oct 25, 2004 5.853 5.874 5.808 5.851 703,356 -0.02(-0.40%)
Oct 22, 2004 5.919 5.941 5.855 5.874 416,491 -0.05(-0.83%)
Oct 21, 2004 5.876 5.962 5.849 5.923 573,261 +0.02(+0.40%)
Oct 20, 2004 5.851 5.973 5.834 5.900 730,030 +0.05(+0.80%)
Oct 19, 2004 5.962 6.007 5.832 5.853 628,949 -0.10(-1.69%)
Oct 18, 2004 5.887 5.966 5.859 5.953 877,908 +0.04(+0.76%)
Oct 15, 2004 5.951 6.037 5.881 5.909 837,195 -0.03(-0.50%)
Oct 14, 2004 5.911 5.973 5.896 5.938 1,115,168 +0.03(+0.47%)
Oct 13, 2004 5.973 5.973 5.881 5.911 1,259,770 -0.02(-0.32%)
Oct 12, 2004 5.862 5.960 5.793 5.930 1,640,696 +0.06(+1.06%)
Oct 11, 2004 5.866 5.900 5.844 5.868 766,999 -0.01(-0.15%)
Oct 08, 2004 6.005 6.024 5.847 5.876 1,394,545 -0.12(-1.96%)
Oct 07, 2004 6.015 6.026 5.968 5.994 974,309 -0.04(-0.71%)
Oct 06, 2004 5.983 6.037 5.970 6.037 949,975 +0.04(+0.68%)
Oct 05, 2004 5.887 6.011 5.887 5.996 1,264,918 +0.11(+1.85%)
Oct 04, 2004 5.915 5.928 5.855 5.887 2,254,670 -0.04(-0.72%)
Oct 01, 2004 5.983 5.994 5.917 5.930 1,450,233 -0.07(-1.10%)
Sep 30, 2004 5.887 6.028 5.887 5.996 1,482,991 +0.07(+1.12%)
Sep 29, 2004 5.964 5.983 5.909 5.930 1,000,048 -0.03(-0.47%)
Sep 28, 2004 5.866 5.994 5.866 5.958 1,306,099 +0.07(+1.12%)
Sep 27, 2004 6.047 6.047 5.876 5.891 1,633,677 -0.18(-2.89%)
Sep 24, 2004 6.058 6.092 6.047 6.067 2,134,403 +0.04(+0.67%)
Sep 23, 2004 6.133 6.146 5.994 6.026 1,661,287 -0.09(-1.47%)
Sep 22, 2004 6.235 6.250 6.045 6.116 1,595,303 -0.11(-1.82%)
Sep 21, 2004 6.257 6.336 6.150 6.229 1,574,245 -0.03(-0.44%)
Sep 20, 2004 6.475 6.475 6.229 6.257 1,160,561 -0.24(-3.75%)
Sep 17, 2004 6.556 6.590 6.488 6.500 846,554 -0.04(-0.65%)
Sep 16, 2004 6.550 6.586 6.524 6.543 314,474 +0.00(+0.00%)
Sep 15, 2004 6.648 6.648 6.528 6.543 885,863 -0.10(-1.58%)
Sep 14, 2004 6.582 6.648 6.532 6.648 901,774 +0.07(+1.01%)
Sep 13, 2004 6.507 6.624 6.507 6.582 1,007,067 +0.09(+1.35%)
Sep 10, 2004 6.565 6.577 6.471 6.494 960,270 -0.07(-1.07%)
Sep 09, 2004 6.571 6.618 6.545 6.565 675,278 -0.01(-0.10%)
Sep 08, 2004 6.656 6.684 6.550 6.571 637,372 -0.06(-0.97%)
Sep 07, 2004 6.560 6.635 6.560 6.635 950,443 +0.09(+1.34%)
Sep 03, 2004 6.535 6.582 6.494 6.547 836,259 +0.01(+0.23%)
Sep 02, 2004 6.464 6.584 6.464 6.532 974,309 +2.21(+51.27%)
Sep 01, 2004 4.271 4.322 4.271 4.318 829,707 +0.05(+1.11%)
Aug 31, 2004 4.227 4.273 4.227 4.271 807,245 +0.04(+1.03%)
Aug 30, 2004 4.249 4.263 4.226 4.227 625,439 -0.02(-0.51%)
Aug 27, 2004 4.222 4.250 4.198 4.249 690,019 +0.02(+0.54%)
Aug 26, 2004 4.217 4.235 4.205 4.226 1,293,698 +0.02(+0.45%)
Aug 25, 2004 4.174 4.224 4.171 4.207 965,184 +0.04(+1.03%)
Aug 24, 2004 4.158 4.193 4.158 4.165 691,423 +0.01(+0.32%)
Aug 23, 2004 4.170 4.196 4.151 4.151 674,576 -0.04(-0.88%)
Aug 20, 2004 4.186 4.195 4.171 4.188 749,685 +0.00(+0.00%)
Aug 19, 2004 4.197 4.213 4.156 4.188 1,379,336 -0.01(-0.14%)
Aug 18, 2004 4.131 4.224 4.084 4.194 2,230,102 +0.06(+1.35%)
Aug 17, 2004 4.207 4.223 4.117 4.138 1,918,435 -0.09(-2.09%)
Aug 16, 2004 4.264 4.268 4.184 4.226 2,541,067 -0.05(-1.22%)
Aug 13, 2004 4.355 4.356 4.264 4.279 1,992,842 -0.08(-1.87%)
Aug 12, 2004 4.373 4.414 4.336 4.360 2,609,859 -0.02(-0.41%)
Aug 11, 2004 4.226 4.397 4.209 4.378 2,593,012 +0.14(+3.25%)
Aug 10, 2004 4.057 4.263 4.053 4.241 2,621,792 +0.18(+4.52%)
Aug 09, 2004 4.061 4.080 4.013 4.057 1,481,821 +0.02(+0.38%)
Aug 06, 2004 4.089 4.112 3.981 4.042 1,851,048 -0.04(-0.91%)
Aug 05, 2004 4.192 4.192 4.079 4.079 1,165,942 -0.12(-2.92%)
Aug 04, 2004 4.198 4.207 4.156 4.202 883,758 -0.00(-0.05%)
Aug 03, 2004 4.217 4.219 4.174 4.204 1,115,402 -0.00(-0.02%)
Aug 02, 2004 4.179 4.217 4.179 4.204 1,533,765 +0.01(+0.20%)
Jul 30, 2004 4.269 4.269 4.146 4.196 1,417,241 -0.08(-1.87%)
Jul 29, 2004 4.241 4.293 4.199 4.276 1,064,159 +0.03(+0.81%)
Jul 28, 2004 4.279 4.279 4.198 4.242 1,183,491 -0.04(-0.93%)
Jul 27, 2004 4.193 4.281 4.188 4.281 1,140,672 +0.07(+1.76%)
Jul 26, 2004 4.257 4.274 4.168 4.207 2,899,063 -0.05(-1.16%)
Jul 23, 2004 4.355 4.362 4.236 4.257 1,593,431 -0.11(-2.46%)
Jul 22, 2004 4.397 4.400 4.318 4.364 1,570,267 -0.04(-0.80%)
Jul 21, 2004 4.530 4.530 4.399 4.399 3,182,652 -0.13(-2.87%)
Jul 20, 2004 4.516 4.532 4.494 4.529 1,347,046 +0.02(+0.51%)
Jul 19, 2004 4.492 4.530 4.478 4.506 905,518 +0.01(+0.30%)
Jul 16, 2004 4.487 4.514 4.448 4.493 1,170,154 +0.02(+0.42%)
Jul 15, 2004 4.510 4.528 4.470 4.474 979,223 -0.04(-0.80%)
Jul 14, 2004 4.487 4.552 4.467 4.510 2,152,186 +0.02(+0.53%)
Jul 13, 2004 4.405 4.496 4.383 4.487 1,801,209 +0.10(+2.18%)
Jul 12, 2004 4.364 4.402 4.345 4.391 1,309,843 +0.05(+1.05%)
Jul 09, 2004 4.336 4.350 4.328 4.345 660,537 +0.01(+0.20%)
Jul 08, 2004 4.350 4.355 4.324 4.336 659,133 -0.02(-0.44%)
Jul 07, 2004 4.331 4.363 4.326 4.355 685,807 +0.02(+0.55%)
Jul 06, 2004 4.321 4.340 4.312 4.332 1,405,308 +0.02(+0.40%)
Jul 02, 2004 4.241 4.323 4.241 4.315 758,108 +0.09(+2.02%)
Jul 01, 2004 4.345 4.346 4.226 4.229 1,507,793 -0.12(-2.73%)
Jun 30, 2004 4.364 4.364 4.307 4.348 845,852 -0.01(-0.22%)
Jun 29, 2004 4.314 4.359 4.305 4.357 790,398 +0.05(+1.10%)
Jun 28, 2004 4.350 4.354 4.306 4.310 748,281 -0.04(-0.81%)
Jun 25, 2004 4.307 4.345 4.283 4.345 1,795,594 +0.05(+1.22%)
Jun 24, 2004 4.300 4.302 4.278 4.293 1,158,923 -0.00(-0.02%)
Jun 23, 2004 4.309 4.309 4.283 4.294 1,363,191 -0.01(-0.13%)
Jun 22, 2004 4.274 4.318 4.264 4.299 849,362 +0.04(+1.05%)
Jun 21, 2004 4.228 4.265 4.228 4.255 750,387 +0.02(+0.54%)
Jun 18, 2004 4.210 4.261 4.210 4.232 957,463 +0.01(+0.25%)
Jun 17, 2004 4.250 4.250 4.217 4.222 969,396 -0.03(-0.67%)
Jun 16, 2004 4.226 4.262 4.218 4.250 2,399,975 +0.03(+0.68%)
Jun 15, 2004 4.203 4.247 4.196 4.222 600,871 +0.04(+1.00%)
Jun 14, 2004 4.200 4.226 4.179 4.180 756,704 -0.02(-0.50%)
Jun 10, 2004 4.226 4.245 4.181 4.201 667,556 -0.04(-0.83%)
Jun 09, 2004 4.207 4.245 4.197 4.236 914,643 +0.03(+0.68%)
Jun 08, 2004 4.274 4.274 4.188 4.207 2,120,598 -0.09(-2.01%)
Jun 07, 2004 4.239 4.297 4.239 4.294 1,619,404 +0.08(+1.87%)
Jun 04, 2004 4.248 4.279 4.203 4.215 1,039,591 -0.02(-0.58%)
Jun 03, 2004 4.367 4.367 4.240 4.240 951,847 -0.12(-2.75%)
Jun 02, 2004 4.328 4.383 4.328 4.359 1,187,001 +0.03(+0.72%)
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.