Skip to main content

Colgate-Palmolive (NY: CL )

90.03 +0.08 (+0.08%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 23.32 23.36 23.13 23.21 4,382,770 -0.03(-0.14%)
Nov 29, 2006 23.19 23.27 23.02 23.24 3,511,653 +0.02(+0.09%)
Nov 28, 2006 23.40 23.40 23.02 23.22 4,403,511 +0.02(+0.11%)
Nov 27, 2006 23.42 23.45 23.10 23.19 6,001,679 -0.34(-1.46%)
Nov 24, 2006 23.65 23.73 23.37 23.54 2,740,317 -0.27(-1.15%)
Nov 22, 2006 23.63 23.83 23.58 23.81 4,519,267 -0.03(-0.13%)
Nov 21, 2006 23.49 23.93 23.49 23.84 7,978,228 +0.30(+1.29%)
Nov 20, 2006 23.84 23.88 23.34 23.54 8,109,400 -0.01(-0.05%)
Nov 17, 2006 23.36 23.55 23.29 23.55 5,374,968 +0.13(+0.55%)
Nov 16, 2006 23.03 23.48 22.99 23.42 5,533,888 +0.47(+2.07%)
Nov 15, 2006 23.02 23.10 22.87 22.95 7,280,326 -0.15(-0.63%)
Nov 14, 2006 23.19 23.23 22.94 23.09 5,926,563 -0.05(-0.22%)
Nov 13, 2006 23.23 23.27 23.07 23.14 3,924,509 -0.13(-0.57%)
Nov 10, 2006 23.27 23.32 23.12 23.28 3,034,333 +0.07(+0.29%)
Nov 09, 2006 23.26 23.26 23.02 23.21 3,933,197 +0.02(+0.08%)
Nov 08, 2006 23.19 23.22 23.06 23.19 7,157,562 +0.00(+0.00%)
Nov 07, 2006 22.91 23.19 22.85 23.19 6,224,503 +0.34(+1.47%)
Nov 06, 2006 22.76 22.91 22.73 22.86 4,777,968 +0.14(+0.61%)
Nov 03, 2006 22.72 22.82 22.59 22.72 4,183,770 +0.04(+0.17%)
Nov 02, 2006 22.80 22.86 22.59 22.68 4,672,582 -0.16(-0.70%)
Nov 01, 2006 22.91 22.92 22.71 22.84 4,314,101 +0.01(+0.06%)
Oct 31, 2006 22.65 22.86 22.59 22.82 6,973,697 +0.06(+0.27%)
Oct 30, 2006 22.56 22.79 22.54 22.76 5,159,712 +0.17(+0.77%)
Oct 27, 2006 22.40 22.68 22.38 22.59 7,070,394 +0.19(+0.84%)
Oct 26, 2006 22.41 22.47 22.12 22.40 8,861,397 +0.22(+0.98%)
Oct 25, 2006 22.03 22.38 21.95 22.18 12,523,842 +0.61(+2.81%)
Oct 24, 2006 21.46 21.65 21.41 21.57 7,010,975 +0.06(+0.27%)
Oct 23, 2006 21.65 21.66 21.46 21.52 6,555,797 -0.15(-0.71%)
Oct 20, 2006 21.51 21.71 21.47 21.67 9,057,314 +0.18(+0.85%)
Oct 19, 2006 21.53 21.65 21.49 21.49 7,165,690 -0.07(-0.31%)
Oct 18, 2006 21.41 21.66 21.39 21.56 7,059,463 +0.22(+1.05%)
Oct 17, 2006 21.33 21.42 21.18 21.33 8,674,449 -0.11(-0.50%)
Oct 16, 2006 21.55 21.58 21.40 21.44 9,667,768 -0.25(-1.17%)
Oct 13, 2006 21.87 21.90 21.69 21.69 6,542,343 -0.24(-1.11%)
Oct 12, 2006 22.19 22.19 21.82 21.93 7,518,285 -0.20(-0.89%)
Oct 11, 2006 22.12 22.33 22.03 22.13 5,309,382 -0.08(-0.35%)
Oct 10, 2006 22.35 22.39 22.15 22.21 4,589,338 -0.13(-0.59%)
Oct 09, 2006 22.21 22.37 22.12 22.34 3,809,593 -0.01(-0.05%)
Oct 06, 2006 22.37 22.48 22.27 22.35 4,113,699 -0.09(-0.38%)
Oct 05, 2006 22.21 22.46 22.20 22.44 6,267,386 +0.17(+0.79%)
Oct 04, 2006 22.14 22.30 22.05 22.26 9,091,508 +0.12(+0.55%)
Oct 03, 2006 22.19 22.27 22.09 22.14 4,379,967 -0.12(-0.56%)
Oct 02, 2006 22.23 22.30 22.03 22.27 3,822,486 +0.11(+0.50%)
Sep 29, 2006 22.27 22.38 22.08 22.16 6,087,445 -0.17(-0.75%)
Sep 28, 2006 22.16 22.33 22.07 22.32 3,700,563 +0.19(+0.85%)
Sep 27, 2006 22.17 22.25 22.09 22.13 5,977,014 -0.11(-0.51%)
Sep 26, 2006 22.18 22.44 22.14 22.25 6,125,844 +0.05(+0.24%)
Sep 25, 2006 22.16 22.23 22.04 22.20 4,685,194 +0.22(+0.99%)
Sep 22, 2006 22.01 22.10 21.91 21.98 3,913,858 -0.05(-0.24%)
Sep 21, 2006 22.17 22.28 21.95 22.03 4,238,705 -0.04(-0.16%)
Sep 20, 2006 22.05 22.20 21.96 22.07 3,115,895 +0.00(+0.02%)
Sep 19, 2006 22.03 22.12 21.94 22.06 2,581,958 -0.03(-0.13%)
Sep 18, 2006 22.14 22.25 22.04 22.09 3,067,967 -0.08(-0.35%)
Sep 15, 2006 22.08 22.22 22.01 22.17 6,571,492 +0.13(+0.58%)
Sep 14, 2006 21.69 22.07 21.61 22.04 5,624,980 +0.19(+0.85%)
Sep 13, 2006 22.08 22.14 21.73 21.86 8,492,826 -0.37(-1.67%)
Sep 12, 2006 22.16 22.30 22.10 22.23 6,677,719 +0.09(+0.40%)
Sep 11, 2006 21.66 22.14 21.66 22.14 7,073,758 +0.46(+2.12%)
Sep 08, 2006 21.71 21.84 21.61 21.68 3,885,269 +0.03(+0.13%)
Sep 07, 2006 21.86 22.01 21.63 21.65 6,855,418 -0.23(-1.06%)
Sep 06, 2006 21.64 21.91 21.58 21.88 5,547,062 +0.20(+0.92%)
Sep 05, 2006 21.67 21.74 21.53 21.68 4,467,415 +0.04(+0.20%)
Sep 01, 2006 21.52 21.66 21.40 21.64 4,702,011 +0.28(+1.32%)
Aug 31, 2006 21.24 21.43 21.21 21.36 3,884,148 +0.07(+0.35%)
Aug 30, 2006 21.16 21.34 21.09 21.28 3,721,584 +0.07(+0.34%)
Aug 29, 2006 20.96 21.22 20.93 21.21 4,641,190 +0.20(+0.95%)
Aug 28, 2006 21.03 21.08 20.97 21.01 3,609,752 +0.04(+0.17%)
Aug 25, 2006 21.02 21.05 20.85 20.98 2,951,369 -0.13(-0.63%)
Aug 24, 2006 21.15 21.21 21.08 21.11 2,550,006 -0.02(-0.10%)
Aug 23, 2006 21.00 21.21 20.98 21.13 3,144,764 +0.12(+0.56%)
Aug 22, 2006 21.19 21.24 20.96 21.01 4,300,647 -0.13(-0.62%)
Aug 21, 2006 21.13 21.26 21.08 21.14 3,549,491 +0.09(+0.44%)
Aug 18, 2006 21.08 21.16 20.99 21.05 3,427,849 -0.01(-0.03%)
Aug 17, 2006 21.32 21.32 20.94 21.06 8,619,513 -0.27(-1.25%)
Aug 16, 2006 21.37 21.44 21.25 21.32 5,464,098 -0.12(-0.55%)
Aug 15, 2006 21.51 21.57 21.37 21.44 4,216,002 +0.16(+0.74%)
Aug 14, 2006 21.42 21.47 21.26 21.29 3,755,779 +0.05(+0.25%)
Aug 11, 2006 21.26 21.31 21.05 21.23 4,486,755 -0.10(-0.47%)
Aug 10, 2006 21.09 21.44 21.06 21.33 5,404,398 +0.29(+1.36%)
Aug 09, 2006 21.07 21.28 21.00 21.05 4,671,460 +0.03(+0.14%)
Aug 08, 2006 21.09 21.18 20.93 21.02 6,309,709 -0.03(-0.15%)
Aug 07, 2006 20.94 21.07 20.87 21.05 5,932,169 +0.20(+0.96%)
Aug 04, 2006 20.80 20.91 20.70 20.85 6,799,642 +0.08(+0.38%)
Aug 03, 2006 21.00 21.14 20.76 20.77 7,510,157 -0.28(-1.32%)
Aug 02, 2006 20.80 21.14 20.71 21.05 6,322,882 +0.17(+0.80%)
Aug 01, 2006 21.09 21.11 20.77 20.88 6,128,647 -0.28(-1.33%)
Jul 31, 2006 21.20 21.38 21.13 21.16 5,249,402 -0.12(-0.59%)
Jul 28, 2006 21.12 21.39 21.04 21.29 4,722,191 +0.27(+1.27%)
Jul 27, 2006 21.25 21.32 20.92 21.02 7,477,924 -0.19(-0.89%)
Jul 26, 2006 21.34 21.45 21.12 21.21 8,714,529 -0.43(-1.98%)
Jul 25, 2006 21.87 21.92 21.41 21.64 10,041,384 -0.51(-2.32%)
Jul 24, 2006 22.12 22.26 22.12 22.15 4,987,619 +0.01(+0.03%)
Jul 21, 2006 22.46 22.53 22.09 22.15 5,972,249 -0.14(-0.61%)
Jul 20, 2006 22.15 22.37 21.98 22.28 4,396,504 +0.06(+0.29%)
Jul 19, 2006 21.80 22.30 21.75 22.22 4,889,800 +0.50(+2.30%)
Jul 18, 2006 21.79 21.79 21.52 21.72 4,689,679 -0.00(-0.02%)
Jul 17, 2006 21.75 21.87 21.67 21.72 5,355,349 -0.05(-0.21%)
Jul 14, 2006 21.88 21.88 21.55 21.77 4,400,147 -0.21(-0.96%)
Jul 13, 2006 21.74 22.11 21.72 21.98 4,667,817 +0.06(+0.29%)
Jul 12, 2006 22.03 22.07 21.84 21.91 3,471,853 -0.08(-0.36%)
Jul 11, 2006 21.94 22.03 21.84 21.99 2,708,645 +0.01(+0.03%)
Jul 10, 2006 21.73 22.03 21.73 21.98 2,874,852 +0.26(+1.22%)
Jul 07, 2006 21.68 21.84 21.68 21.72 4,478,626 -0.05(-0.25%)
Jul 06, 2006 21.37 21.79 21.36 21.77 6,253,372 +0.45(+2.11%)
Jul 05, 2006 21.34 21.38 21.02 21.32 6,864,667 -0.04(-0.18%)
Jul 03, 2006 21.15 21.40 21.15 21.36 2,675,292 -0.01(-0.03%)
Jun 30, 2006 21.51 21.52 21.32 21.37 6,678,000 -0.09(-0.42%)
Jun 29, 2006 21.16 21.50 21.14 21.46 5,615,170 +0.29(+1.37%)
Jun 28, 2006 21.37 21.40 20.86 21.17 7,935,064 -0.28(-1.31%)
Jun 27, 2006 21.44 21.48 21.30 21.45 8,144,435 -0.03(-0.13%)
Jun 26, 2006 21.43 21.56 21.38 21.48 5,700,656 +0.05(+0.23%)
Jun 23, 2006 21.41 21.58 21.39 21.43 3,234,735 -0.08(-0.38%)
Jun 22, 2006 21.55 21.55 21.35 21.51 4,370,157 -0.01(-0.07%)
Jun 21, 2006 21.57 21.63 21.45 21.53 6,687,809 +0.06(+0.28%)
Jun 20, 2006 21.52 21.64 21.44 21.47 6,756,759 -0.07(-0.31%)
Jun 19, 2006 21.65 21.72 21.41 21.54 5,532,487 -0.12(-0.54%)
Jun 16, 2006 21.55 21.86 21.53 21.65 9,808,750 +0.16(+0.73%)
Jun 15, 2006 21.45 21.63 21.26 21.50 9,481,661 -0.04(-0.17%)
Jun 14, 2006 21.87 21.92 21.32 21.53 10,758,346 -0.37(-1.71%)
Jun 13, 2006 21.85 22.10 21.70 21.91 7,595,082 +0.03(+0.13%)
Jun 12, 2006 21.98 22.23 21.87 21.88 9,256,595 -0.07(-0.31%)
Jun 09, 2006 21.79 22.02 21.76 21.95 8,314,286 +0.16(+0.72%)
Jun 08, 2006 21.62 21.80 21.52 21.79 9,949,452 +0.12(+0.56%)
Jun 07, 2006 21.56 21.76 21.50 21.67 7,136,541 +0.19(+0.86%)
Jun 06, 2006 21.26 21.50 21.23 21.48 5,957,114 +0.22(+1.04%)
Jun 05, 2006 21.41 21.57 21.22 21.26 4,754,704 -0.22(-1.05%)
Jun 02, 2006 21.76 21.76 21.30 21.49 4,811,882 -0.20(-0.90%)
Jun 01, 2006 21.49 21.68 21.42 21.68 4,055,961 +0.15(+0.71%)
May 31, 2006 21.49 21.58 21.41 21.53 5,012,844 +0.04(+0.18%)
May 30, 2006 21.48 21.69 21.42 21.49 4,762,552 -0.18(-0.82%)
May 26, 2006 21.44 21.72 21.41 21.67 4,798,708 +0.28(+1.30%)
May 25, 2006 21.33 21.42 20.99 21.39 4,108,374 +0.06(+0.27%)
May 24, 2006 21.24 21.43 21.12 21.33 10,427,613 +0.13(+0.61%)
May 23, 2006 21.41 21.55 21.19 21.20 5,903,020 -0.20(-0.93%)
May 22, 2006 21.22 21.54 21.22 21.40 6,405,285 +0.19(+0.87%)
May 19, 2006 21.43 21.45 21.07 21.22 9,587,327 -0.22(-1.05%)
May 18, 2006 21.51 21.69 21.35 21.44 13,339,743 -0.31(-1.44%)
May 17, 2006 21.62 22.16 21.60 21.76 22,687,430 +0.14(+0.63%)
May 16, 2006 21.49 21.73 21.39 21.62 11,589,942 +0.34(+1.59%)
May 15, 2006 21.09 21.29 20.98 21.28 6,626,147 +0.15(+0.69%)
May 12, 2006 21.10 21.26 21.06 21.14 7,665,153 +0.06(+0.29%)
May 11, 2006 21.22 21.24 20.86 21.08 6,687,249 -0.15(-0.71%)
May 10, 2006 21.37 21.39 21.19 21.23 5,662,818 -0.21(-0.97%)
May 09, 2006 21.63 21.74 21.21 21.43 5,525,760 -0.26(-1.22%)
May 08, 2006 21.46 21.76 21.46 21.70 6,084,082 +0.17(+0.80%)
May 05, 2006 21.33 21.63 21.19 21.52 6,304,384 +0.19(+0.90%)
May 04, 2006 21.09 21.41 21.09 21.33 5,808,284 +0.16(+0.74%)
May 03, 2006 21.03 21.21 20.79 21.18 5,692,248 -0.01(-0.05%)
May 02, 2006 21.03 21.30 21.01 21.19 6,582,704 +0.22(+1.07%)
May 01, 2006 21.14 21.19 20.90 20.96 6,102,861 -0.13(-0.63%)
Apr 28, 2006 21.07 21.15 20.91 21.09 8,824,400 -0.11(-0.54%)
Apr 27, 2006 21.31 21.31 21.01 21.21 9,317,135 +0.17(+0.83%)
Apr 26, 2006 20.71 21.15 20.69 21.03 10,695,843 +0.51(+2.49%)
Apr 25, 2006 20.55 20.66 20.43 20.52 6,084,082 +0.06(+0.31%)
Apr 24, 2006 20.37 20.67 20.35 20.46 5,058,530 +0.17(+0.84%)
Apr 21, 2006 20.44 20.46 20.18 20.29 4,814,685 -0.03(-0.14%)
Apr 20, 2006 20.20 20.50 20.20 20.32 4,878,028 +0.00(+0.02%)
Apr 19, 2006 20.22 20.34 20.14 20.31 3,397,578 +0.07(+0.33%)
Apr 18, 2006 20.08 20.27 20.05 20.24 4,273,180 +0.17(+0.85%)
Apr 17, 2006 20.16 20.24 19.98 20.07 4,105,571 -0.12(-0.60%)
Apr 13, 2006 20.29 20.24 20.05 20.19 4,474,142 -0.10(-0.49%)
Apr 12, 2006 20.41 20.48 20.27 20.29 3,563,505 -0.06(-0.32%)
Apr 11, 2006 20.53 20.59 20.27 20.36 5,792,869 -0.26(-1.28%)
Apr 10, 2006 20.44 20.66 20.39 20.62 3,107,487 +0.09(+0.43%)
Apr 07, 2006 20.70 20.73 20.50 20.53 4,433,781 -0.17(-0.83%)
Apr 06, 2006 20.69 20.75 20.59 20.70 3,751,855 +0.02(+0.09%)
Apr 05, 2006 20.69 20.75 20.59 20.69 4,753,863 +0.04(+0.19%)
Apr 04, 2006 20.59 20.74 20.55 20.65 4,995,186 +0.01(+0.07%)
Apr 03, 2006 20.52 20.85 20.45 20.63 5,834,631 +0.26(+1.28%)
Mar 31, 2006 20.70 20.76 20.37 20.37 7,392,438 -0.42(-2.02%)
Mar 30, 2006 20.48 20.84 20.41 20.79 6,881,484 +0.22(+1.08%)
Mar 29, 2006 20.50 20.69 20.34 20.57 6,567,849 +0.16(+0.79%)
Mar 28, 2006 20.69 20.69 20.37 20.41 6,138,737 -0.20(-0.97%)
Mar 27, 2006 20.65 20.73 20.56 20.61 3,610,873 -0.01(-0.05%)
Mar 24, 2006 20.44 20.63 20.35 20.62 5,084,596 +0.16(+0.80%)
Mar 23, 2006 20.62 20.64 20.30 20.46 4,769,559 -0.24(-1.17%)
Mar 22, 2006 20.30 20.73 20.30 20.70 4,650,159 +0.16(+0.76%)
Mar 21, 2006 20.34 20.65 20.34 20.54 5,820,897 +0.21(+1.02%)
Mar 20, 2006 20.32 20.37 20.27 20.34 4,319,706 +0.11(+0.55%)
Mar 17, 2006 20.29 20.30 20.11 20.23 5,597,512 +0.01(+0.07%)
Mar 16, 2006 20.23 20.37 20.09 20.21 7,940,110 -0.01(-0.04%)
Mar 15, 2006 20.21 20.40 20.19 20.22 5,747,743 +0.01(+0.04%)
Mar 14, 2006 20.45 20.46 20.13 20.21 12,712,752 -0.41(-2.01%)
Mar 13, 2006 20.69 20.80 20.58 20.63 5,490,164 +0.03(+0.16%)
Mar 10, 2006 20.52 20.69 20.39 20.59 7,037,041 +0.16(+0.77%)
Mar 09, 2006 20.07 20.58 19.99 20.44 12,215,812 +0.26(+1.31%)
Mar 08, 2006 19.53 20.18 19.52 20.17 10,013,636 +0.68(+3.48%)
Mar 07, 2006 19.29 19.57 19.27 19.49 4,194,701 +0.12(+0.63%)
Mar 06, 2006 19.53 19.62 19.31 19.37 2,934,833 -0.20(-1.02%)
Mar 03, 2006 19.39 19.73 19.39 19.57 3,837,621 +0.12(+0.64%)
Mar 02, 2006 19.46 19.53 19.30 19.45 2,749,006 -0.09(-0.47%)
Mar 01, 2006 19.51 19.61 19.44 19.54 3,157,096 +0.10(+0.53%)
Feb 28, 2006 19.78 19.89 19.43 19.44 5,077,029 -0.34(-1.71%)
Feb 27, 2006 19.40 19.81 19.37 19.78 4,837,387 +0.29(+1.48%)
Feb 24, 2006 19.55 19.62 19.44 19.49 4,213,480 -0.01(-0.05%)
Feb 23, 2006 19.39 19.62 19.36 19.50 4,140,606 +0.03(+0.15%)
Feb 22, 2006 19.33 19.62 19.27 19.47 4,093,519 +0.09(+0.46%)
Feb 21, 2006 19.44 19.48 19.35 19.38 3,839,864 -0.17(-0.88%)
Feb 17, 2006 19.54 19.59 19.44 19.55 4,503,852 -0.00(-0.02%)
Feb 16, 2006 19.44 19.56 19.39 19.56 3,427,008 +0.11(+0.55%)
Feb 15, 2006 19.36 19.48 19.16 19.45 4,557,666 +0.09(+0.48%)
Feb 14, 2006 19.32 19.43 19.27 19.36 3,814,078 +0.06(+0.30%)
Feb 13, 2006 19.27 19.31 19.16 19.30 3,321,902 +0.03(+0.13%)
Feb 10, 2006 19.21 19.37 19.18 19.27 4,138,364 +0.09(+0.48%)
Feb 09, 2006 19.15 19.36 19.14 19.18 4,308,495 -0.04(-0.22%)
Feb 08, 2006 19.17 19.33 19.11 19.22 3,691,314 +0.02(+0.11%)
Feb 07, 2006 19.27 19.30 19.12 19.20 4,558,507 -0.12(-0.61%)
Feb 06, 2006 19.34 19.41 19.26 19.32 3,966,551 -0.14(-0.72%)
Feb 03, 2006 19.43 19.58 19.38 19.46 4,202,829 -0.11(-0.55%)
Feb 02, 2006 19.73 19.73 19.54 19.57 6,819,542 -0.16(-0.83%)
Feb 01, 2006 19.55 19.77 19.55 19.73 5,670,666 +0.15(+0.75%)
Jan 31, 2006 19.62 19.69 19.42 19.58 10,593,540 -0.16(-0.83%)
Jan 30, 2006 20.00 20.02 19.73 19.75 5,385,059 -0.23(-1.14%)
Jan 27, 2006 19.98 20.02 19.66 19.98 8,572,987 +0.49(+2.53%)
Jan 26, 2006 19.90 19.91 19.41 19.48 8,882,979 -0.37(-1.87%)
Jan 25, 2006 19.53 19.91 19.50 19.86 12,073,149 +0.68(+3.53%)
Jan 24, 2006 19.17 19.29 19.06 19.18 5,230,903 -0.06(-0.32%)
Jan 23, 2006 19.23 19.37 19.13 19.24 6,559,160 +0.08(+0.41%)
Jan 20, 2006 19.57 19.60 19.10 19.16 11,478,390 -0.47(-2.38%)
Jan 19, 2006 19.53 19.66 19.42 19.63 7,236,882 +0.17(+0.90%)
Jan 18, 2006 19.40 19.48 19.31 19.45 4,119,305 +0.01(+0.06%)
Jan 17, 2006 19.52 19.57 19.41 19.44 3,779,883 -0.09(-0.48%)
Jan 13, 2006 19.40 19.62 19.38 19.53 3,986,451 +0.18(+0.92%)
Jan 12, 2006 19.50 19.50 19.30 19.36 5,739,335 -0.15(-0.79%)
Jan 11, 2006 19.57 19.68 19.46 19.51 7,265,471 -0.08(-0.42%)
Jan 10, 2006 19.68 19.73 19.56 19.59 5,832,389 -0.20(-1.01%)
Jan 09, 2006 19.51 19.84 19.49 19.79 4,762,832 +0.23(+1.19%)
Jan 06, 2006 19.57 19.65 19.47 19.56 5,344,978 +0.03(+0.16%)
Jan 05, 2006 19.88 19.96 19.52 19.53 5,418,412 -0.30(-1.49%)
Jan 04, 2006 19.57 19.86 19.56 19.82 5,537,812 +0.23(+1.18%)
Jan 03, 2006 19.62 19.67 19.45 19.59 5,149,061 +0.02(+0.11%)
Dec 30, 2005 19.60 19.71 19.56 19.57 2,730,507 -0.16(-0.81%)
Dec 29, 2005 19.78 19.81 19.66 19.73 3,400,381 +0.02(+0.09%)
Dec 28, 2005 19.58 19.78 19.55 19.71 3,880,785 +0.08(+0.40%)
Dec 27, 2005 19.79 19.82 19.61 19.63 2,811,509 -0.17(-0.85%)
Dec 23, 2005 19.84 19.86 19.70 19.80 1,928,901 +0.03(+0.14%)
Dec 22, 2005 19.68 19.80 19.63 19.77 4,197,784 +0.06(+0.31%)
Dec 21, 2005 19.76 19.89 19.64 19.71 4,525,434 -0.04(-0.18%)
Dec 20, 2005 19.96 20.00 19.74 19.75 5,168,120 -0.19(-0.95%)
Dec 19, 2005 19.96 19.99 19.76 19.94 4,404,912 -0.02(-0.11%)
Dec 16, 2005 20.12 20.39 19.93 19.96 7,380,667 -0.16(-0.80%)
Dec 15, 2005 20.07 20.14 19.80 20.12 4,490,398 +0.05(+0.25%)
Dec 14, 2005 19.98 20.20 19.91 20.07 5,872,749 +0.21(+1.08%)
Dec 13, 2005 19.53 19.86 19.53 19.86 5,320,033 +0.28(+1.42%)
Dec 12, 2005 19.64 19.62 19.44 19.58 4,871,862 -0.06(-0.31%)
Dec 09, 2005 19.69 19.77 19.57 19.64 2,943,802 -0.08(-0.40%)
Dec 08, 2005 19.64 19.80 19.55 19.72 4,803,473 +0.12(+0.64%)
Dec 07, 2005 19.79 19.80 19.49 19.59 5,240,433 -0.22(-1.12%)
Dec 06, 2005 19.76 19.83 19.69 19.81 5,092,444 +0.10(+0.51%)
Dec 05, 2005 19.61 19.73 19.59 19.71 5,200,072 +0.10(+0.53%)
Dec 02, 2005 19.59 19.66 19.52 19.61 4,607,276 -0.08(-0.42%)
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.