Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 19.31 19.38 19.12 19.22 9,358,936 -0.07(-0.34%)
Oct 28, 2005 18.98 19.29 18.96 19.29 6,511,558 +0.38(+2.04%)
Oct 27, 2005 18.91 18.98 18.80 18.91 3,623,960 -0.03(-0.13%)
Oct 26, 2005 18.91 19.16 18.91 18.93 4,663,903 -0.09(-0.48%)
Oct 25, 2005 19.05 19.20 18.85 19.02 3,874,924 -0.04(-0.19%)
Oct 24, 2005 18.86 19.06 18.81 19.06 3,331,674 +0.17(+0.90%)
Oct 21, 2005 18.94 19.06 18.74 18.89 5,379,604 -0.02(-0.12%)
Oct 20, 2005 19.10 19.20 18.88 18.91 3,762,527 -0.21(-1.12%)
Oct 19, 2005 18.79 19.12 18.77 19.12 4,690,900 +0.21(+1.09%)
Oct 18, 2005 18.88 19.02 18.79 18.92 4,053,436 -0.10(-0.53%)
Oct 17, 2005 18.93 19.04 18.81 19.02 5,602,469 -0.00(-0.02%)
Oct 14, 2005 18.80 19.17 18.64 19.02 5,213,489 +0.23(+1.20%)
Oct 13, 2005 18.77 18.93 18.72 18.80 4,104,675 -0.07(-0.35%)
Oct 12, 2005 18.77 18.92 18.75 18.86 5,676,022 -0.07(-0.35%)
Oct 11, 2005 19.00 19.16 18.90 18.93 4,461,149 -0.04(-0.23%)
Oct 10, 2005 19.06 19.16 18.96 18.97 4,108,257 -0.14(-0.72%)
Oct 07, 2005 19.04 19.13 18.87 19.11 4,675,749 +0.16(+0.84%)
Oct 06, 2005 19.09 19.22 18.82 18.95 6,839,381 -0.08(-0.40%)
Oct 05, 2005 19.12 19.23 19.02 19.02 3,553,437 -0.23(-1.17%)
Oct 04, 2005 19.26 19.38 18.95 19.25 6,452,605 +0.01(+0.06%)
Oct 03, 2005 19.23 19.29 19.03 19.24 6,492,825 +0.08(+0.40%)
Sep 30, 2005 19.08 19.17 18.81 19.16 4,507,154 +0.08(+0.44%)
Sep 29, 2005 18.95 19.17 18.80 19.08 5,135,803 +0.07(+0.36%)
Sep 28, 2005 18.87 19.09 18.85 19.01 4,385,391 +0.14(+0.75%)
Sep 27, 2005 18.62 18.92 18.61 18.87 4,815,693 +0.23(+1.23%)
Sep 26, 2005 18.98 19.04 18.58 18.64 5,368,034 -0.27(-1.40%)
Sep 23, 2005 18.88 19.00 18.75 18.91 3,261,702 +0.04(+0.21%)
Sep 22, 2005 18.77 18.92 18.63 18.87 5,639,108 +0.01(+0.04%)
Sep 21, 2005 18.96 18.98 18.78 18.86 6,347,096 -0.23(-1.22%)
Sep 20, 2005 19.17 19.26 19.02 19.09 4,308,532 -0.08(-0.44%)
Sep 19, 2005 19.40 19.44 19.06 19.17 3,207,707 -0.29(-1.49%)
Sep 16, 2005 19.31 19.50 19.15 19.46 6,296,682 +0.23(+1.19%)
Sep 15, 2005 19.11 19.29 19.02 19.24 3,368,313 +0.16(+0.84%)
Sep 14, 2005 19.08 19.19 18.99 19.08 3,896,411 -0.08(-0.40%)
Sep 13, 2005 19.15 19.21 19.02 19.15 4,512,939 -0.12(-0.64%)
Sep 12, 2005 19.33 19.37 19.21 19.28 3,207,983 -0.09(-0.45%)
Sep 09, 2005 19.46 19.49 19.34 19.36 3,603,023 -0.02(-0.11%)
Sep 08, 2005 19.31 19.52 19.29 19.38 6,068,584 -0.24(-1.22%)
Sep 07, 2005 19.46 19.71 19.44 19.62 7,603,016 +0.20(+1.03%)
Sep 06, 2005 19.30 19.47 19.24 19.42 6,204,396 +0.37(+1.94%)
Sep 02, 2005 19.13 19.13 18.97 19.05 3,397,239 -0.05(-0.29%)
Sep 01, 2005 19.08 19.19 18.93 19.11 3,828,367 +0.05(+0.27%)
Aug 31, 2005 19.02 19.09 18.88 19.06 4,925,060 +0.03(+0.17%)
Aug 30, 2005 19.13 19.14 18.87 19.02 4,998,889 -0.16(-0.81%)
Aug 29, 2005 18.86 19.24 18.86 19.18 3,127,267 +0.24(+1.28%)
Aug 26, 2005 19.05 19.03 18.88 18.94 4,485,942 -0.11(-0.57%)
Aug 25, 2005 19.09 19.10 19.00 19.05 3,323,961 -0.07(-0.34%)
Aug 24, 2005 19.22 19.34 18.96 19.11 8,019,269 -0.13(-0.68%)
Aug 23, 2005 19.04 19.33 19.02 19.24 5,559,218 +0.22(+1.14%)
Aug 22, 2005 18.93 19.11 18.93 19.02 4,850,129 +0.11(+0.56%)
Aug 19, 2005 19.13 19.13 18.92 18.92 4,655,088 -0.23(-1.19%)
Aug 18, 2005 18.83 19.24 18.82 19.15 4,954,812 +0.31(+1.64%)
Aug 17, 2005 18.98 19.03 18.82 18.84 3,745,723 -0.17(-0.92%)
Aug 16, 2005 19.18 19.23 18.98 19.01 2,416,524 -0.14(-0.74%)
Aug 15, 2005 19.19 19.23 19.09 19.16 2,748,479 -0.01(-0.06%)
Aug 12, 2005 19.09 19.23 18.99 19.17 4,408,532 +0.04(+0.19%)
Aug 11, 2005 19.15 19.24 19.07 19.13 3,979,056 -0.02(-0.10%)
Aug 10, 2005 19.23 19.33 19.01 19.15 4,658,118 +0.04(+0.23%)
Aug 09, 2005 19.14 19.16 19.05 19.10 3,632,775 +0.02(+0.09%)
Aug 08, 2005 19.17 19.21 19.02 19.09 3,319,002 -0.01(-0.08%)
Aug 05, 2005 19.02 19.15 18.97 19.10 3,167,487 +0.09(+0.46%)
Aug 04, 2005 19.28 19.28 18.97 19.01 4,892,277 -0.27(-1.39%)
Aug 03, 2005 19.53 19.53 19.18 19.28 5,742,414 +0.07(+0.34%)
Aug 02, 2005 19.25 19.29 19.08 19.22 5,434,976 -0.04(-0.21%)
Aug 01, 2005 19.29 19.37 19.13 19.26 5,206,326 +0.04(+0.21%)
Jul 29, 2005 19.38 19.41 19.20 19.22 6,114,314 -0.13(-0.68%)
Jul 28, 2005 18.97 19.41 18.93 19.35 9,699,982 +0.47(+2.50%)
Jul 27, 2005 18.89 19.08 18.88 18.88 8,599,433 +0.09(+0.48%)
Jul 26, 2005 18.80 18.96 18.76 18.79 5,947,923 -0.04(-0.21%)
Jul 25, 2005 18.87 18.87 18.75 18.83 3,819,552 -0.04(-0.23%)
Jul 22, 2005 18.74 18.88 18.62 18.87 4,933,324 +0.05(+0.25%)
Jul 21, 2005 18.67 18.84 18.53 18.82 6,952,880 +0.15(+0.82%)
Jul 20, 2005 18.64 18.75 18.48 18.67 4,196,411 +0.00(+0.00%)
Jul 19, 2005 18.77 18.80 18.60 18.67 3,505,503 -0.02(-0.10%)
Jul 18, 2005 18.71 18.84 18.68 18.69 4,946,823 -0.03(-0.14%)
Jul 15, 2005 18.58 18.73 18.55 18.71 4,831,671 +0.11(+0.57%)
Jul 14, 2005 18.58 18.75 18.55 18.61 4,283,463 +0.03(+0.14%)
Jul 13, 2005 18.49 18.68 18.48 18.58 4,968,310 +0.13(+0.71%)
Jul 12, 2005 18.26 18.58 18.26 18.45 4,228,367 +0.15(+0.81%)
Jul 11, 2005 18.37 18.43 18.21 18.30 4,348,201 -0.01(-0.08%)
Jul 08, 2005 18.19 18.32 18.07 18.32 5,234,425 +0.17(+0.94%)
Jul 07, 2005 17.97 18.18 17.81 18.15 8,898,331 +0.16(+0.89%)
Jul 06, 2005 18.24 18.24 17.97 17.99 6,756,737 -0.30(-1.63%)
Jul 05, 2005 18.11 18.38 18.05 18.28 4,006,879 +0.12(+0.64%)
Jul 01, 2005 18.20 18.39 18.12 18.17 4,906,327 +0.05(+0.28%)
Jun 30, 2005 18.48 18.51 18.11 18.12 7,051,778 -0.35(-1.89%)
Jun 29, 2005 18.36 18.54 18.36 18.47 5,783,736 +0.09(+0.47%)
Jun 28, 2005 18.27 18.51 18.20 18.38 6,691,999 +0.17(+0.96%)
Jun 27, 2005 18.40 18.40 18.14 18.20 6,954,257 -0.16(-0.89%)
Jun 24, 2005 18.66 18.69 18.26 18.37 8,368,855 -0.27(-1.46%)
Jun 23, 2005 18.66 18.68 18.56 18.64 6,539,106 +0.05(+0.29%)
Jun 22, 2005 18.60 18.64 18.45 18.59 6,083,184 +0.13(+0.71%)
Jun 21, 2005 18.39 18.46 18.25 18.45 5,266,657 +0.04(+0.20%)
Jun 20, 2005 18.10 18.47 18.04 18.42 8,847,642 +0.51(+2.86%)
Jun 17, 2005 17.79 17.95 17.77 17.91 7,997,781 +0.16(+0.88%)
Jun 16, 2005 17.95 17.97 17.74 17.75 5,714,590 -0.23(-1.29%)
Jun 15, 2005 18.06 18.06 17.85 17.98 3,547,927 -0.04(-0.22%)
Jun 14, 2005 17.99 18.08 17.96 18.02 3,544,897 -0.01(-0.08%)
Jun 13, 2005 18.04 18.19 17.98 18.04 3,525,613 -0.03(-0.14%)
Jun 10, 2005 18.08 18.20 18.02 18.06 5,076,850 +0.02(+0.12%)
Jun 09, 2005 18.02 18.11 17.98 18.04 5,640,485 -0.04(-0.20%)
Jun 08, 2005 18.02 18.15 17.96 18.08 5,107,704 +0.05(+0.26%)
Jun 07, 2005 17.75 18.11 17.75 18.03 6,279,603 +0.26(+1.45%)
Jun 06, 2005 17.76 17.81 17.62 17.77 5,296,133 -0.05(-0.26%)
Jun 03, 2005 17.92 18.00 17.79 17.82 5,340,210 -0.19(-1.05%)
Jun 02, 2005 18.15 18.20 17.98 18.01 4,354,813 -0.23(-1.27%)
Jun 01, 2005 18.15 18.40 18.10 18.24 4,158,119 +0.10(+0.56%)
May 31, 2005 18.21 18.24 18.11 18.14 3,534,979 -0.03(-0.18%)
May 27, 2005 18.23 18.32 18.16 18.17 3,321,481 -0.08(-0.46%)
May 26, 2005 18.37 18.39 18.24 18.26 3,327,542 -0.06(-0.34%)
May 25, 2005 18.43 18.47 18.24 18.32 3,930,571 -0.13(-0.69%)
May 24, 2005 18.48 18.49 18.30 18.44 4,040,764 +0.03(+0.18%)
May 23, 2005 18.56 18.57 18.35 18.41 6,207,151 -0.15(-0.78%)
May 20, 2005 18.51 18.57 18.36 18.56 4,896,961 +0.16(+0.85%)
May 19, 2005 18.29 18.42 18.29 18.40 3,710,461 +0.11(+0.58%)
May 18, 2005 18.03 18.37 18.02 18.30 7,404,945 +0.29(+1.63%)
May 17, 2005 17.76 18.00 17.76 18.00 7,217,342 +0.15(+0.83%)
May 16, 2005 17.70 17.89 17.68 17.85 5,548,750 +0.21(+1.19%)
May 13, 2005 17.91 17.91 17.51 17.64 6,741,861 -0.24(-1.32%)
May 12, 2005 17.89 18.00 17.83 17.88 5,557,565 -0.01(-0.08%)
May 11, 2005 17.69 17.90 17.64 17.89 6,198,060 +0.25(+1.42%)
May 10, 2005 17.78 17.81 17.53 17.64 6,075,746 -0.14(-0.80%)
May 09, 2005 17.88 17.89 17.76 17.78 8,262,244 -0.07(-0.37%)
May 06, 2005 18.07 18.07 17.76 17.85 5,823,405 -0.15(-0.83%)
May 05, 2005 18.18 18.18 17.91 18.00 6,830,566 -0.17(-0.92%)
May 04, 2005 18.15 18.18 18.03 18.16 5,757,014 +0.07(+0.38%)
May 03, 2005 18.16 18.18 18.01 18.10 6,709,629 -0.09(-0.52%)
May 02, 2005 18.12 18.19 18.06 18.19 7,395,854 +0.12(+0.64%)
Apr 29, 2005 18.36 18.41 17.98 18.07 8,129,462 -0.23(-1.25%)
Apr 28, 2005 18.38 18.54 18.27 18.30 6,131,118 -0.11(-0.61%)
Apr 27, 2005 18.39 18.47 17.61 18.41 10,577,942 +0.01(+0.06%)
Apr 26, 2005 18.77 18.78 18.40 18.40 6,553,982 -0.34(-1.84%)
Apr 25, 2005 18.68 18.81 18.52 18.75 4,304,675 +0.10(+0.53%)
Apr 22, 2005 18.74 18.74 18.45 18.65 4,319,827 -0.23(-1.19%)
Apr 21, 2005 18.73 18.97 18.67 18.88 5,413,213 +0.33(+1.78%)
Apr 20, 2005 18.87 18.87 18.51 18.55 6,717,618 -0.37(-1.98%)
Apr 19, 2005 19.00 19.05 18.83 18.92 5,289,797 -0.09(-0.46%)
Apr 18, 2005 19.14 19.20 18.88 19.01 5,172,993 -0.17(-0.87%)
Apr 15, 2005 19.35 19.63 19.16 19.17 7,625,881 -0.17(-0.90%)
Apr 14, 2005 19.58 19.63 19.33 19.35 6,118,997 -0.23(-1.17%)
Apr 13, 2005 19.63 19.73 19.43 19.58 5,058,944 -0.01(-0.04%)
Apr 12, 2005 19.51 19.65 19.25 19.58 5,966,380 +0.09(+0.45%)
Apr 11, 2005 19.50 19.63 19.40 19.50 3,735,255 +0.06(+0.32%)
Apr 08, 2005 19.44 19.55 19.30 19.44 4,087,320 +0.00(+0.00%)
Apr 07, 2005 19.21 19.44 19.10 19.44 4,414,041 +0.26(+1.36%)
Apr 06, 2005 19.05 19.19 18.97 19.17 3,486,219 +0.20(+1.05%)
Apr 05, 2005 18.88 19.05 18.88 18.97 3,881,260 +0.18(+0.95%)
Apr 04, 2005 18.71 18.82 18.62 18.80 3,813,767 +0.09(+0.50%)
Apr 01, 2005 18.98 19.05 18.60 18.70 5,099,439 -0.24(-1.25%)
Mar 31, 2005 19.04 19.06 18.88 18.94 3,063,630 -0.04(-0.21%)
Mar 30, 2005 18.64 19.04 18.64 18.98 4,145,722 +0.31(+1.65%)
Mar 29, 2005 18.69 18.87 18.63 18.67 4,215,144 -0.07(-0.37%)
Mar 28, 2005 18.79 18.89 18.72 18.74 3,051,509 -0.05(-0.29%)
Mar 24, 2005 18.88 18.95 18.78 18.79 3,996,136 -0.13(-0.69%)
Mar 23, 2005 18.37 19.02 18.37 18.92 7,625,606 +0.56(+3.04%)
Mar 22, 2005 18.67 18.75 18.35 18.36 6,418,996 -0.39(-2.07%)
Mar 21, 2005 18.93 18.95 18.69 18.75 4,030,846 -0.17(-0.92%)
Mar 18, 2005 18.80 18.97 18.67 18.93 6,585,938 +0.07(+0.35%)
Mar 17, 2005 18.98 18.99 18.75 18.86 3,346,550 -0.09(-0.48%)
Mar 16, 2005 19.10 19.12 18.88 18.95 3,334,980 -0.14(-0.74%)
Mar 15, 2005 19.18 19.29 19.08 19.09 4,148,752 +0.01(+0.04%)
Mar 14, 2005 19.00 19.09 18.92 19.09 3,886,218 +0.09(+0.46%)
Mar 11, 2005 19.08 19.33 18.97 19.00 4,463,353 -0.13(-0.68%)
Mar 10, 2005 18.76 19.21 18.75 19.13 5,385,665 +0.34(+1.82%)
Mar 09, 2005 19.08 19.14 18.77 18.79 5,407,703 -0.38(-2.01%)
Mar 08, 2005 19.20 19.24 19.11 19.17 3,667,762 -0.04(-0.21%)
Mar 07, 2005 19.24 19.29 19.16 19.21 3,746,549 +0.03(+0.17%)
Mar 04, 2005 19.15 19.22 19.01 19.18 4,639,110 +0.06(+0.30%)
Mar 03, 2005 19.20 19.29 18.99 19.12 3,796,136 -0.01(-0.06%)
Mar 02, 2005 19.19 19.35 18.96 19.13 6,563,349 -0.06(-0.30%)
Mar 01, 2005 19.21 19.44 19.16 19.19 6,524,506 -0.02(-0.09%)
Feb 28, 2005 19.03 19.23 18.95 19.21 5,580,706 +0.12(+0.61%)
Feb 25, 2005 19.06 19.21 19.00 19.09 4,912,112 -0.09(-0.45%)
Feb 24, 2005 19.06 19.19 18.91 19.18 4,879,054 +0.09(+0.46%)
Feb 23, 2005 19.06 19.15 18.98 19.09 5,197,786 +0.07(+0.38%)
Feb 22, 2005 19.31 19.34 19.02 19.02 5,465,555 -0.29(-1.50%)
Feb 18, 2005 19.62 19.63 19.31 19.31 5,445,720 -0.26(-1.34%)
Feb 17, 2005 19.60 19.69 19.45 19.57 6,395,029 -0.02(-0.11%)
Feb 16, 2005 19.57 19.65 19.45 19.59 6,317,344 +0.02(+0.11%)
Feb 15, 2005 19.78 19.78 19.47 19.57 8,436,073 -0.21(-1.05%)
Feb 14, 2005 19.84 19.89 19.72 19.78 3,933,601 -0.06(-0.29%)
Feb 11, 2005 19.64 19.90 19.64 19.84 6,093,377 +0.24(+1.20%)
Feb 10, 2005 19.79 19.81 19.50 19.60 7,022,301 -0.19(-0.94%)
Feb 09, 2005 19.93 19.96 19.76 19.79 4,860,597 -0.14(-0.71%)
Feb 08, 2005 20.03 20.07 19.85 19.93 8,003,842 -0.11(-0.54%)
Feb 07, 2005 19.90 20.10 19.77 20.04 8,453,704 +0.13(+0.67%)
Feb 04, 2005 19.73 19.94 19.69 19.90 10,246,538 +0.02(+0.09%)
Feb 03, 2005 19.78 20.12 19.71 19.89 15,240,744 +0.18(+0.90%)
Feb 02, 2005 19.33 19.74 19.33 19.71 9,755,079 +0.39(+2.03%)
Feb 01, 2005 19.07 19.33 18.95 19.32 7,969,407 +0.24(+1.28%)
Jan 31, 2005 18.88 19.08 18.79 19.07 10,450,119 +0.32(+1.70%)
Jan 28, 2005 18.99 19.09 18.28 18.75 19,782,334 -0.37(-1.95%)
Jan 27, 2005 18.86 19.21 18.50 19.13 20,112,636 +1.02(+5.63%)
Jan 26, 2005 18.15 18.29 18.10 18.11 5,427,814 +0.03(+0.16%)
Jan 25, 2005 17.97 18.16 17.87 18.08 7,763,071 +0.20(+1.10%)
Jan 24, 2005 18.08 18.11 17.83 17.88 5,369,962 -0.20(-1.08%)
Jan 21, 2005 18.19 18.25 17.95 18.08 5,174,646 -0.12(-0.64%)
Jan 20, 2005 18.19 18.32 18.11 18.19 4,445,997 +0.02(+0.10%)
Jan 19, 2005 18.20 18.32 18.11 18.18 3,338,286 -0.03(-0.14%)
Jan 18, 2005 18.06 18.26 17.98 18.20 4,720,928 +0.02(+0.12%)
Jan 14, 2005 18.11 18.19 17.98 18.18 4,652,608 +0.07(+0.36%)
Jan 13, 2005 18.33 18.47 18.04 18.11 5,787,042 -0.11(-0.62%)
Jan 12, 2005 18.19 18.26 18.11 18.23 6,444,065 -0.09(-0.48%)
Jan 11, 2005 18.28 18.38 18.15 18.31 5,705,774 -0.03(-0.18%)
Jan 10, 2005 18.18 18.45 18.17 18.35 6,451,779 +0.17(+0.92%)
Jan 07, 2005 18.05 18.28 17.91 18.18 5,084,839 +0.13(+0.70%)
Jan 06, 2005 17.97 18.34 17.88 18.05 8,246,817 +0.43(+2.43%)
Jan 05, 2005 17.81 17.96 17.60 17.62 12,280,969 -0.41(-2.25%)
Jan 04, 2005 18.19 18.32 18.03 18.03 5,366,106 -0.13(-0.70%)
Jan 03, 2005 18.48 18.57 18.14 18.16 7,415,689 -0.41(-2.23%)
Dec 31, 2004 18.62 18.64 18.45 18.57 3,392,555 -0.04(-0.20%)
Dec 30, 2004 18.33 18.69 18.33 18.61 5,875,471 +0.34(+1.87%)
Dec 29, 2004 18.30 18.31 18.15 18.27 4,414,041 -0.00(-0.02%)
Dec 28, 2004 18.28 18.37 18.23 18.27 3,683,739 +0.02(+0.10%)
Dec 27, 2004 18.43 18.49 18.25 18.25 3,582,638 -0.16(-0.89%)
Dec 23, 2004 18.33 18.52 18.33 18.41 4,102,471 +0.08(+0.46%)
Dec 22, 2004 18.26 18.38 18.24 18.33 5,850,678 +0.02(+0.10%)
Dec 21, 2004 18.22 18.37 18.17 18.31 5,923,956 +0.05(+0.28%)
Dec 20, 2004 18.12 18.38 18.09 18.26 7,320,097 +0.14(+0.78%)
Dec 17, 2004 17.97 18.19 17.93 18.12 8,475,191 +0.01(+0.04%)
Dec 16, 2004 18.10 18.17 17.88 18.11 8,260,040 -0.12(-0.64%)
Dec 15, 2004 18.26 18.27 18.03 18.23 6,022,578 -0.09(-0.52%)
Dec 14, 2004 18.13 18.35 18.12 18.32 5,155,087 +0.17(+0.92%)
Dec 13, 2004 18.19 18.20 17.93 18.16 9,726,153 -0.16(-0.87%)
Dec 10, 2004 18.17 18.41 18.08 18.32 6,612,384 +0.08(+0.42%)
Dec 09, 2004 17.99 18.31 17.96 18.24 9,910,726 +0.25(+1.41%)
Dec 08, 2004 18.18 18.28 17.97 17.99 18,140,738 -0.19(-1.04%)
Dec 07, 2004 17.41 18.31 17.34 18.18 39,657,504 +1.37(+8.17%)
Dec 06, 2004 17.01 17.02 16.75 16.80 6,623,955 -0.22(-1.30%)
Dec 03, 2004 17.22 17.22 16.91 17.02 9,288,137 -0.17(-0.97%)
Dec 02, 2004 16.99 17.25 16.95 17.19 6,993,651 +0.23(+1.37%)
Dec 01, 2004 16.78 16.99 16.75 16.96 6,741,861 +0.26(+1.59%)
Nov 30, 2004 16.64 16.72 16.62 16.69 4,892,553 -0.00(-0.02%)
Nov 29, 2004 16.70 16.85 16.66 16.70 5,292,277 +0.04(+0.22%)
Nov 26, 2004 16.66 16.77 16.66 16.66 1,838,288 +0.04(+0.24%)
Nov 24, 2004 16.66 16.76 16.55 16.62 6,221,752 -0.08(-0.46%)
Nov 23, 2004 16.73 16.74 16.61 16.70 4,723,683 -0.01(-0.07%)
Nov 22, 2004 16.81 16.83 16.61 16.71 6,920,373 -0.07(-0.41%)
Nov 19, 2004 17.02 17.02 16.72 16.78 8,874,364 -0.25(-1.49%)
Nov 18, 2004 17.33 17.35 16.94 17.03 15,566,914 -0.66(-3.73%)
Nov 17, 2004 17.57 17.75 17.54 17.69 8,478,772 +0.22(+1.25%)
Nov 16, 2004 17.39 17.57 17.32 17.47 6,496,958 +0.09(+0.50%)
Nov 15, 2004 17.38 17.46 17.28 17.39 7,144,890 +0.10(+0.59%)
Nov 12, 2004 17.30 17.30 17.16 17.29 6,661,420 +0.09(+0.51%)
Nov 11, 2004 17.01 17.28 16.97 17.20 7,057,838 +0.34(+2.00%)
Nov 10, 2004 16.99 17.01 16.83 16.86 5,559,769 -0.08(-0.47%)
Nov 09, 2004 16.96 17.05 16.87 16.94 6,236,352 +0.11(+0.62%)
Nov 08, 2004 17.01 17.05 16.82 16.84 6,193,377 -0.19(-1.13%)
Nov 05, 2004 16.95 17.10 16.92 17.03 6,644,065 +0.14(+0.84%)
Nov 04, 2004 16.57 16.91 16.52 16.89 9,775,189 +0.38(+2.29%)
Nov 03, 2004 16.53 16.56 16.38 16.51 6,606,875 +0.17(+1.02%)
Nov 02, 2004 16.32 16.52 16.10 16.34 9,393,371 +0.12(+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.