Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 23.32 24.38 22.52 22.85 19,755,870 -0.54(-2.29%)
Oct 30, 2008 23.31 23.85 22.79 23.39 17,722,382 +1.54(+7.05%)
Oct 29, 2008 21.93 23.00 21.58 21.85 16,650,707 +0.03(+0.13%)
Oct 28, 2008 20.29 21.89 20.22 21.82 17,118,840 +1.88(+9.40%)
Oct 27, 2008 20.00 20.90 19.80 19.95 10,381,771 -0.43(-2.09%)
Oct 24, 2008 20.03 20.97 19.89 20.37 11,145,386 -0.86(-4.03%)
Oct 23, 2008 21.53 21.92 20.35 21.23 15,275,274 -0.19(-0.90%)
Oct 22, 2008 22.47 22.66 21.06 21.42 14,618,196 -1.41(-6.16%)
Oct 21, 2008 23.14 23.59 22.69 22.83 7,349,576 -0.63(-2.68%)
Oct 20, 2008 23.09 23.45 22.63 23.45 9,087,760 +0.88(+3.89%)
Oct 17, 2008 22.01 23.36 22.01 22.57 10,998,209 -0.15(-0.67%)
Oct 16, 2008 22.13 22.87 21.22 22.73 16,821,788 +0.74(+3.37%)
Oct 15, 2008 22.85 22.96 21.78 21.99 12,908,257 -1.25(-5.36%)
Oct 14, 2008 24.96 25.05 22.74 23.23 18,690,012 -1.14(-4.66%)
Oct 13, 2008 22.78 24.43 22.57 24.37 15,327,016 +2.32(+10.50%)
Oct 10, 2008 22.22 23.31 20.84 22.05 27,826,472 -1.01(-4.38%)
Oct 09, 2008 24.71 24.80 23.06 23.06 15,160,865 -1.57(-6.38%)
Oct 08, 2008 25.17 25.90 24.56 24.63 23,179,536 -1.38(-5.29%)
Oct 07, 2008 26.82 26.95 25.92 26.01 16,041,828 -0.36(-1.35%)
Oct 06, 2008 27.03 27.30 25.81 26.36 15,487,410 -1.04(-3.80%)
Oct 03, 2008 28.18 28.18 27.36 27.41 0 -0.46(-1.64%)
Oct 02, 2008 27.59 28.12 27.11 27.86 14,716,968 +0.16(+0.58%)
Oct 01, 2008 27.20 27.72 27.18 27.70 6,758,646 +0.35(+1.29%)
Sep 30, 2008 27.29 27.43 26.92 27.35 10,611,559 +0.25(+0.91%)
Sep 29, 2008 27.73 28.19 26.93 27.11 12,150,421 -0.87(-3.10%)
Sep 26, 2008 27.31 28.07 27.31 27.97 0 +0.38(+1.39%)
Sep 25, 2008 27.23 27.80 27.20 27.59 8,792,147 +0.43(+1.59%)
Sep 24, 2008 26.87 27.23 26.46 27.16 6,811,918 +0.42(+1.58%)
Sep 23, 2008 26.68 27.27 26.51 26.73 8,360,370 +0.05(+0.20%)
Sep 22, 2008 27.25 27.58 26.59 26.68 7,053,045 -0.80(-2.92%)
Sep 19, 2008 27.97 28.36 27.18 27.48 0 -0.45(-1.62%)
Sep 18, 2008 27.82 28.18 27.06 27.94 17,095,624 +0.22(+0.79%)
Sep 17, 2008 28.08 28.34 27.60 27.72 14,244,095 -0.78(-2.73%)
Sep 16, 2008 28.07 28.68 28.03 28.50 13,422,739 +0.12(+0.41%)
Sep 15, 2008 28.30 29.22 28.30 28.38 11,832,841 -0.66(-2.26%)
Sep 12, 2008 28.66 29.04 28.66 29.04 9,496,244 +0.17(+0.59%)
Sep 11, 2008 28.26 28.87 28.04 28.87 10,459,909 +0.48(+1.69%)
Sep 10, 2008 28.61 28.85 28.34 28.39 8,621,169 -0.14(-0.50%)
Sep 09, 2008 28.81 28.88 28.52 28.53 9,904,673 -0.24(-0.83%)
Sep 08, 2008 28.16 28.82 28.06 28.77 10,812,829 +0.79(+2.83%)
Sep 05, 2008 27.76 28.03 27.53 27.98 0 +0.23(+0.81%)
Sep 04, 2008 27.90 28.20 27.70 27.75 9,064,995 -0.22(-0.79%)
Sep 03, 2008 27.61 28.14 27.61 27.97 8,138,398 +0.12(+0.44%)
Sep 02, 2008 27.80 28.16 27.73 27.85 5,622,436 +0.25(+0.91%)
Aug 29, 2008 27.77 27.98 27.60 27.60 0 -0.28(-1.02%)
Aug 28, 2008 27.78 27.95 27.53 27.88 4,406,587 +0.21(+0.76%)
Aug 27, 2008 27.47 27.71 27.32 27.67 3,277,302 +0.13(+0.49%)
Aug 26, 2008 27.62 27.70 27.33 27.54 4,603,002 -0.04(-0.16%)
Aug 25, 2008 27.88 28.03 27.53 27.58 4,221,612 -0.46(-1.66%)
Aug 22, 2008 27.74 28.09 27.72 28.05 0 +0.36(+1.31%)
Aug 21, 2008 27.68 27.74 27.46 27.68 5,824,165 -0.08(-0.30%)
Aug 20, 2008 28.01 28.13 27.62 27.77 9,350,743 -0.30(-1.09%)
Aug 19, 2008 28.16 28.46 27.97 28.07 6,426,368 -0.15(-0.54%)
Aug 18, 2008 28.47 28.50 27.99 28.22 6,715,315 -0.24(-0.85%)
Aug 15, 2008 28.24 28.66 27.95 28.47 0 +0.33(+1.17%)
Aug 14, 2008 27.85 28.27 27.79 28.14 6,236,928 +0.05(+0.17%)
Aug 13, 2008 28.35 28.47 27.85 28.09 5,054,845 -0.20(-0.72%)
Aug 12, 2008 28.13 28.47 28.08 28.29 5,633,331 +0.03(+0.12%)
Aug 11, 2008 28.39 28.44 28.03 28.26 7,996,368 -0.15(-0.54%)
Aug 08, 2008 27.51 28.52 27.28 28.41 12,856,919 +0.91(+3.31%)
Aug 07, 2008 27.46 27.77 27.29 27.50 8,373,133 -0.13(-0.47%)
Aug 06, 2008 27.48 27.68 27.00 27.63 9,109,920 +0.10(+0.37%)
Aug 05, 2008 27.30 27.66 27.23 27.53 12,676,387 +0.34(+1.24%)
Aug 04, 2008 27.04 27.33 26.94 27.19 7,991,773 +0.17(+0.63%)
Aug 01, 2008 27.15 27.18 26.78 27.02 8,412,348 +0.06(+0.23%)
Jul 31, 2008 27.11 27.29 26.79 26.96 9,242,429 -0.25(-0.93%)
Jul 30, 2008 27.12 27.34 26.90 27.21 12,228,380 +0.30(+1.11%)
Jul 29, 2008 26.92 27.09 25.85 26.92 18,876,338 +2.03(+8.15%)
Jul 28, 2008 25.16 25.29 24.89 24.89 6,164,137 -0.23(-0.92%)
Jul 25, 2008 25.52 25.69 25.03 25.12 7,162,766 -0.29(-1.13%)
Jul 24, 2008 25.36 25.60 25.23 25.41 7,280,942 -0.04(-0.17%)
Jul 23, 2008 25.54 25.63 25.37 25.45 7,978,710 +0.01(+0.03%)
Jul 22, 2008 24.77 25.47 24.77 25.44 9,011,457 +0.54(+2.19%)
Jul 21, 2008 24.98 25.05 24.74 24.90 4,832,275 -0.09(-0.36%)
Jul 18, 2008 25.36 25.36 24.94 24.99 8,817,138 -0.31(-1.23%)
Jul 17, 2008 25.17 25.44 24.68 25.30 9,789,974 +0.20(+0.80%)
Jul 16, 2008 25.05 25.23 24.82 25.10 12,019,923 +0.03(+0.12%)
Jul 15, 2008 24.62 25.34 24.03 25.07 25,883,126 +0.04(+0.16%)
Jul 14, 2008 25.16 25.43 24.87 25.03 7,439,945 -0.08(-0.33%)
Jul 11, 2008 25.14 25.35 24.91 25.12 7,661,658 -0.25(-0.97%)
Jul 10, 2008 25.55 25.69 25.15 25.36 7,165,618 -0.16(-0.63%)
Jul 09, 2008 25.44 25.75 25.26 25.52 6,737,043 +0.16(+0.62%)
Jul 08, 2008 25.26 25.44 25.14 25.37 10,096,500 +0.12(+0.46%)
Jul 07, 2008 25.60 25.86 24.92 25.25 11,925,796 -0.29(-1.12%)
Jul 04, 2008 25.22 25.62 25.14 25.54 5,262,070 +0.00(+0.00%)
Jul 03, 2008 25.22 25.62 25.14 25.54 5,262,070 +0.48(+1.91%)
Jul 02, 2008 25.30 25.31 25.01 25.06 7,493,306 -0.13(-0.53%)
Jul 01, 2008 24.84 25.20 24.69 25.19 8,468,450 +0.11(+0.43%)
Jun 30, 2008 24.85 25.53 24.76 25.08 11,319,343 +0.32(+1.30%)
Jun 27, 2008 25.10 25.26 24.69 24.76 9,402,258 -0.36(-1.44%)
Jun 26, 2008 25.05 25.44 24.93 25.12 12,114,601 -0.17(-0.67%)
Jun 25, 2008 24.89 25.46 24.78 25.29 9,994,442 +0.45(+1.81%)
Jun 24, 2008 24.90 24.99 24.76 24.84 12,851,753 -0.15(-0.58%)
Jun 23, 2008 25.33 25.33 24.94 24.99 12,692,385 -0.28(-1.11%)
Jun 20, 2008 25.95 25.95 25.10 25.27 14,885,956 -0.71(-2.72%)
Jun 19, 2008 25.97 26.19 25.86 25.98 9,549,660 -0.05(-0.21%)
Jun 18, 2008 26.15 26.46 25.97 26.03 6,783,475 -0.25(-0.94%)
Jun 17, 2008 26.52 26.56 26.25 26.28 6,441,346 -0.16(-0.62%)
Jun 16, 2008 26.49 26.50 26.14 26.44 5,885,411 -0.17(-0.63%)
Jun 13, 2008 26.66 26.70 26.21 26.61 6,761,649 -0.02(-0.07%)
Jun 12, 2008 26.79 27.01 26.52 26.63 6,376,746 -0.16(-0.61%)
Jun 11, 2008 26.86 27.07 26.70 26.79 7,026,251 -0.19(-0.71%)
Jun 10, 2008 26.91 27.23 26.24 26.98 9,270,980 +0.52(+1.96%)
Jun 09, 2008 26.50 26.51 26.23 26.46 6,979,532 +0.08(+0.29%)
Jun 06, 2008 27.07 27.07 26.36 26.39 10,282,786 -0.85(-3.13%)
Jun 05, 2008 27.13 27.28 26.83 27.24 11,947,455 +0.20(+0.74%)
Jun 04, 2008 26.60 27.07 26.43 27.04 9,345,909 +0.41(+1.55%)
Jun 03, 2008 26.60 26.82 26.50 26.63 11,277,872 +0.07(+0.26%)
Jun 02, 2008 26.86 26.96 26.39 26.56 10,953,093 -0.44(-1.61%)
May 30, 2008 26.71 27.04 26.63 26.99 17,630,620 +0.31(+1.17%)
May 29, 2008 26.45 26.72 26.32 26.68 6,971,935 +0.24(+0.89%)
May 28, 2008 26.40 26.49 26.24 26.44 7,330,325 +0.15(+0.55%)
May 27, 2008 26.22 26.46 26.19 26.30 9,223,027 +0.11(+0.43%)
May 26, 2008 26.09 26.31 26.04 26.19 0 +0.00(+0.00%)
May 23, 2008 26.09 26.31 26.04 26.19 7,003,723 -0.00(-0.01%)
May 22, 2008 25.95 26.22 25.83 26.19 12,081,540 +0.23(+0.87%)
May 21, 2008 26.06 26.35 25.91 25.97 14,630,293 -0.09(-0.35%)
May 20, 2008 26.09 26.36 25.97 26.06 10,045,150 -0.11(-0.42%)
May 19, 2008 26.32 26.41 26.09 26.17 11,697,717 -0.15(-0.58%)
May 16, 2008 26.28 26.44 26.14 26.32 9,214,884 +0.07(+0.28%)
May 15, 2008 26.06 26.24 25.87 26.24 12,441,608 +0.25(+0.98%)
May 14, 2008 25.77 26.05 25.70 25.99 11,474,715 +0.29(+1.12%)
May 13, 2008 25.79 25.95 25.67 25.70 12,843,649 -0.07(-0.28%)
May 12, 2008 25.86 25.99 25.68 25.78 8,686,494 -0.07(-0.28%)
May 09, 2008 25.87 26.00 25.81 25.85 5,389,006 -0.17(-0.67%)
May 08, 2008 26.17 26.28 25.90 26.02 10,288,637 -0.06(-0.24%)
May 07, 2008 26.63 26.68 26.08 26.09 11,631,960 -0.55(-2.06%)
May 06, 2008 26.52 26.70 26.35 26.63 7,293,207 +0.05(+0.19%)
May 05, 2008 26.76 26.76 26.51 26.58 7,309,777 -0.16(-0.61%)
May 02, 2008 26.61 26.84 26.32 26.75 16,962,628 +0.33(+1.26%)
May 01, 2008 26.09 26.58 25.90 26.41 20,407,542 +0.75(+2.91%)
Apr 30, 2008 26.73 26.93 25.56 25.66 34,452,944 -1.84(-6.70%)
Apr 29, 2008 27.59 27.98 27.51 27.51 8,208,990 -0.09(-0.33%)
Apr 28, 2008 27.57 27.77 27.53 27.60 8,503,924 -0.03(-0.09%)
Apr 25, 2008 27.95 27.95 27.53 27.62 7,137,830 -0.11(-0.41%)
Apr 24, 2008 27.72 28.01 27.53 27.74 7,628,418 -0.01(-0.04%)
Apr 23, 2008 27.94 27.94 27.57 27.75 6,194,506 -0.04(-0.13%)
Apr 22, 2008 28.05 28.06 27.59 27.78 5,999,556 -0.33(-1.19%)
Apr 21, 2008 28.09 28.20 28.04 28.12 7,042,965 +0.02(+0.06%)
Apr 18, 2008 28.62 28.62 28.02 28.10 9,234,887 -0.11(-0.37%)
Apr 17, 2008 28.43 28.55 28.18 28.21 5,972,118 -0.21(-0.75%)
Apr 16, 2008 28.61 28.61 28.33 28.42 8,262,307 -0.01(-0.03%)
Apr 15, 2008 28.54 28.54 28.21 28.43 5,152,472 -0.04(-0.14%)
Apr 14, 2008 28.31 28.54 28.29 28.47 4,499,796 +0.15(+0.54%)
Apr 11, 2008 28.31 28.67 28.26 28.31 5,224,307 -0.26(-0.93%)
Apr 10, 2008 28.49 28.77 28.45 28.58 7,005,700 +0.03(+0.11%)
Apr 09, 2008 28.50 28.66 28.35 28.55 5,092,101 +0.09(+0.31%)
Apr 08, 2008 28.32 28.52 28.26 28.46 4,653,958 +0.02(+0.06%)
Apr 07, 2008 28.79 28.79 28.23 28.44 7,119,794 -0.20(-0.68%)
Apr 04, 2008 28.27 28.82 28.23 28.64 7,395,807 +0.36(+1.27%)
Apr 03, 2008 28.28 28.36 28.16 28.28 5,387,522 +0.05(+0.18%)
Apr 02, 2008 28.43 28.59 28.21 28.23 8,886,003 -0.23(-0.80%)
Apr 01, 2008 28.42 28.48 28.18 28.46 7,861,713 +0.17(+0.62%)
Mar 31, 2008 28.29 28.38 27.97 28.28 7,143,359 -0.08(-0.27%)
Mar 28, 2008 28.40 28.50 28.28 28.36 4,914,691 +0.15(+0.54%)
Mar 27, 2008 28.27 28.34 28.03 28.21 6,285,928 +0.05(+0.18%)
Mar 26, 2008 28.34 28.39 28.06 28.15 5,869,901 -0.19(-0.68%)
Mar 25, 2008 28.24 28.47 27.99 28.35 6,394,007 +0.17(+0.61%)
Mar 24, 2008 28.19 28.28 28.00 28.18 5,767,047 +0.04(+0.15%)
Mar 21, 2008 28.09 28.19 27.90 28.13 7,813,875 +0.00(+0.00%)
Mar 20, 2008 28.09 28.19 27.90 28.13 7,813,875 +0.08(+0.28%)
Mar 19, 2008 28.35 28.43 28.05 28.05 6,863,367 -0.12(-0.43%)
Mar 18, 2008 27.97 28.18 27.74 28.17 7,448,915 +0.34(+1.24%)
Mar 17, 2008 27.09 27.97 27.09 27.83 9,643,966 +0.14(+0.50%)
Mar 14, 2008 28.21 28.21 27.38 27.69 10,509,212 -0.30(-1.09%)
Mar 13, 2008 27.42 28.12 27.42 27.99 7,334,179 +0.25(+0.90%)
Mar 12, 2008 27.85 27.99 27.70 27.74 4,902,134 +0.00(+0.01%)
Mar 11, 2008 27.62 27.74 27.30 27.74 7,048,075 +0.45(+1.64%)
Mar 10, 2008 27.16 27.58 27.16 27.29 7,732,936 +0.11(+0.40%)
Mar 07, 2008 27.39 27.51 27.07 27.19 7,572,504 -0.29(-1.07%)
Mar 06, 2008 27.74 27.81 27.45 27.48 8,557,478 -0.34(-1.21%)
Mar 05, 2008 28.12 28.12 27.55 27.82 6,387,200 -0.11(-0.40%)
Mar 04, 2008 27.59 27.98 27.59 27.93 8,219,919 +0.04(+0.13%)
Mar 03, 2008 27.64 27.90 27.58 27.89 4,513,562 +0.27(+0.99%)
Feb 29, 2008 27.78 28.17 27.59 27.62 5,384,971 -0.41(-1.46%)
Feb 28, 2008 27.98 28.19 27.92 28.03 6,185,498 -0.09(-0.34%)
Feb 27, 2008 27.83 28.21 27.83 28.13 7,446,865 +0.18(+0.65%)
Feb 26, 2008 27.82 28.06 27.65 27.94 7,177,133 -0.05(-0.19%)
Feb 25, 2008 27.72 28.01 27.63 28.00 5,304,720 +0.34(+1.25%)
Feb 22, 2008 27.34 27.73 27.31 27.65 5,721,871 +0.37(+1.34%)
Feb 21, 2008 27.64 27.67 27.27 27.29 5,705,645 -0.31(-1.12%)
Feb 20, 2008 27.01 27.60 26.99 27.60 7,575,934 +0.40(+1.47%)
Feb 19, 2008 27.60 27.65 27.06 27.20 7,557,005 -0.15(-0.53%)
Feb 18, 2008 27.61 27.73 27.27 27.34 0 +0.00(+0.00%)
Feb 15, 2008 27.61 27.73 27.27 27.34 7,161,328 -0.32(-1.17%)
Feb 14, 2008 28.09 28.13 27.63 27.66 5,963,942 -0.33(-1.17%)
Feb 13, 2008 28.01 28.01 27.69 27.99 7,321,226 +0.14(+0.51%)
Feb 12, 2008 27.56 27.85 27.36 27.85 6,419,528 +0.40(+1.47%)
Feb 11, 2008 27.03 27.45 26.98 27.45 5,732,168 +0.47(+1.74%)
Feb 08, 2008 27.36 27.42 26.95 26.98 5,912,532 -0.47(-1.72%)
Feb 07, 2008 26.92 27.51 26.92 27.45 9,287,391 +0.42(+1.56%)
Feb 06, 2008 27.36 27.54 26.97 27.03 7,126,370 -0.15(-0.55%)
Feb 05, 2008 27.23 27.30 26.82 27.18 10,887,724 +0.07(+0.25%)
Feb 04, 2008 27.38 27.55 27.04 27.11 7,404,738 -0.27(-0.98%)
Feb 01, 2008 27.90 27.92 27.28 27.38 11,122,467 -0.39(-1.41%)
Jan 31, 2008 27.18 28.03 26.91 27.77 16,362,036 +1.09(+4.08%)
Jan 30, 2008 26.97 27.22 26.51 26.68 8,217,067 -0.20(-0.73%)
Jan 29, 2008 27.12 27.22 26.78 26.88 6,598,296 -0.16(-0.59%)
Jan 28, 2008 26.54 27.11 26.54 27.04 7,870,247 +0.27(+0.99%)
Jan 25, 2008 27.27 27.40 26.67 26.77 10,330,835 -0.26(-0.95%)
Jan 24, 2008 27.41 27.54 26.99 27.03 10,531,265 -0.33(-1.22%)
Jan 23, 2008 26.58 27.41 26.50 27.36 14,224,478 +0.16(+0.57%)
Jan 22, 2008 26.55 27.78 26.14 27.21 17,211,804 -0.74(-2.66%)
Jan 21, 2008 28.19 28.27 27.46 27.95 0 +0.00(+0.00%)
Jan 18, 2008 28.19 28.27 27.46 27.95 18,319,514 -0.11(-0.37%)
Jan 17, 2008 28.60 28.78 28.00 28.06 11,577,613 -0.52(-1.80%)
Jan 16, 2008 28.39 29.02 28.39 28.57 9,636,291 +0.03(+0.09%)
Jan 15, 2008 28.51 29.06 28.43 28.55 11,026,148 -0.27(-0.92%)
Jan 14, 2008 29.02 29.08 28.80 28.81 6,566,269 -0.01(-0.05%)
Jan 11, 2008 29.16 29.21 28.74 28.83 12,157,972 -0.54(-1.84%)
Jan 10, 2008 29.23 29.63 29.23 29.37 7,399,923 -0.03(-0.10%)
Jan 09, 2008 28.99 29.76 28.99 29.40 10,604,110 +0.36(+1.25%)
Jan 08, 2008 29.04 29.62 28.77 29.03 11,865,292 +0.00(+0.01%)
Jan 07, 2008 28.75 29.08 28.75 29.03 8,377,648 +0.43(+1.51%)
Jan 04, 2008 28.09 28.77 28.09 28.60 9,236,939 +0.32(+1.14%)
Jan 03, 2008 28.11 28.51 28.07 28.27 4,511,903 +0.20(+0.71%)
Jan 02, 2008 28.31 28.44 27.90 28.07 5,718,708 -0.22(-0.80%)
Jan 01, 2008 28.47 28.73 28.30 28.30 0 +0.00(+0.00%)
Dec 31, 2007 28.47 28.73 28.30 28.30 3,271,338 -0.28(-0.99%)
Dec 28, 2007 28.38 28.71 28.38 28.58 2,529,885 +0.08(+0.29%)
Dec 27, 2007 28.55 28.77 28.44 28.50 2,957,019 -0.17(-0.61%)
Dec 26, 2007 28.31 28.74 28.31 28.67 2,420,210 +0.19(+0.68%)
Dec 24, 2007 28.68 28.79 28.42 28.48 2,177,464 -0.10(-0.34%)
Dec 21, 2007 28.48 28.83 28.43 28.58 7,640,355 +0.13(+0.46%)
Dec 20, 2007 28.30 28.50 28.30 28.45 4,467,339 +0.15(+0.53%)
Dec 19, 2007 28.38 28.39 28.13 28.30 7,749,933 +0.06(+0.21%)
Dec 18, 2007 28.85 28.85 28.21 28.24 9,179,876 -0.46(-1.59%)
Dec 17, 2007 29.20 29.37 28.66 28.70 8,724,753 -0.57(-1.96%)
Dec 14, 2007 29.16 29.50 29.08 29.27 7,060,474 +0.09(+0.31%)
Dec 13, 2007 28.88 29.31 28.87 29.18 5,500,871 +0.21(+0.74%)
Dec 12, 2007 29.13 29.16 28.67 28.97 7,629,564 +0.27(+0.95%)
Dec 11, 2007 28.61 28.89 28.48 28.70 8,091,448 +0.07(+0.24%)
Dec 10, 2007 28.99 29.08 28.63 28.63 6,342,192 -0.34(-1.19%)
Dec 07, 2007 28.95 29.14 28.93 28.97 5,835,245 +0.12(+0.42%)
Dec 06, 2007 28.75 28.93 28.67 28.85 6,503,445 +0.09(+0.33%)
Dec 05, 2007 28.97 29.04 28.68 28.76 8,579,012 +0.07(+0.23%)
Dec 04, 2007 28.94 29.09 28.56 28.69 13,365,458 -0.37(-1.26%)
Dec 03, 2007 29.04 29.25 28.80 29.06 8,151,836 -0.01(-0.04%)
Nov 30, 2007 29.40 29.40 28.80 29.07 16,928,500 -0.03(-0.09%)
Nov 29, 2007 29.04 29.11 28.68 29.09 6,957,257 +0.15(+0.51%)
Nov 28, 2007 28.64 29.04 27.66 28.95 10,539,433 +0.21(+0.75%)
Nov 27, 2007 28.57 28.79 28.40 28.73 8,878,036 +0.34(+1.19%)
Nov 26, 2007 28.68 28.94 28.39 28.39 7,593,526 -0.28(-0.99%)
Nov 23, 2007 28.46 28.77 28.46 28.68 3,735,927 +0.35(+1.24%)
Nov 21, 2007 28.42 29.01 28.29 28.32 11,050,889 -0.30(-1.07%)
Nov 20, 2007 28.12 28.82 28.12 28.63 13,193,891 +0.50(+1.78%)
Nov 19, 2007 28.63 28.63 28.06 28.13 11,122,432 -0.48(-1.66%)
Nov 16, 2007 28.43 28.70 28.28 28.60 9,744,979 +0.33(+1.16%)
Nov 15, 2007 28.30 28.55 28.17 28.28 6,568,117 -0.09(-0.32%)
Nov 14, 2007 28.31 28.68 27.97 28.37 11,209,070 +0.24(+0.84%)
Nov 13, 2007 28.05 28.17 27.57 28.13 7,596,986 +0.26(+0.94%)
Nov 12, 2007 27.77 28.16 27.65 27.87 9,517,977 +0.10(+0.35%)
Nov 09, 2007 27.38 27.99 27.24 27.77 9,480,974 +0.18(+0.64%)
Nov 08, 2007 27.61 27.61 27.03 27.60 9,722,867 +0.25(+0.93%)
Nov 07, 2007 27.39 27.58 27.03 27.34 9,181,970 -0.07(-0.26%)
Nov 06, 2007 27.38 27.54 27.24 27.41 6,545,924 +0.05(+0.20%)
Nov 05, 2007 27.14 27.48 26.89 27.36 7,475,005 +0.24(+0.87%)
Nov 02, 2007 27.53 27.63 26.81 27.12 8,653,979 +0.07(+0.27%)
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.