Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 24.28 24.58 24.16 24.45 10,422,812 +0.19(+0.76%)
Dec 30, 2008 24.25 24.50 24.05 24.27 8,218,861 +0.22(+0.93%)
Dec 29, 2008 24.25 24.33 23.67 24.04 8,477,514 -0.25(-1.04%)
Dec 26, 2008 24.20 24.39 23.97 24.30 7,713,151 +0.17(+0.71%)
Dec 24, 2008 23.67 24.17 23.55 24.13 4,648,772 +0.63(+2.69%)
Dec 23, 2008 23.67 23.89 23.35 23.49 11,042,821 -0.10(-0.44%)
Dec 22, 2008 23.40 23.65 23.11 23.60 9,711,666 +0.41(+1.75%)
Dec 19, 2008 23.13 23.43 22.84 23.19 15,883,639 +0.39(+1.69%)
Dec 18, 2008 22.37 23.19 22.31 22.81 14,700,728 +0.62(+2.80%)
Dec 17, 2008 22.07 22.42 21.97 22.18 9,287,414 -0.16(-0.70%)
Dec 16, 2008 21.20 22.37 21.18 22.34 13,258,038 +1.15(+5.42%)
Dec 15, 2008 21.29 21.44 20.84 21.19 8,366,912 +0.06(+0.30%)
Dec 12, 2008 20.38 21.21 20.38 21.13 0 +0.24(+1.13%)
Dec 11, 2008 21.19 21.40 20.66 20.89 12,464,652 -0.22(-1.03%)
Dec 10, 2008 21.63 21.67 20.88 21.11 10,097,373 -0.29(-1.35%)
Dec 09, 2008 21.81 22.18 21.30 21.40 10,944,492 -0.50(-2.28%)
Dec 08, 2008 22.83 22.97 21.69 21.90 12,018,323 -0.58(-2.59%)
Dec 05, 2008 21.72 22.56 21.38 22.48 11,124,032 +0.45(+2.02%)
Dec 04, 2008 22.49 22.73 21.76 22.03 8,719,215 -0.67(-2.95%)
Dec 03, 2008 22.18 22.74 21.50 22.71 8,816,633 +0.35(+1.58%)
Dec 02, 2008 22.28 22.40 21.56 22.35 10,088,704 +0.44(+1.99%)
Dec 01, 2008 22.68 22.88 21.86 21.92 9,994,045 -1.30(-5.59%)
Nov 28, 2008 22.59 23.31 22.59 23.22 5,171,974 +0.56(+2.49%)
Nov 26, 2008 21.98 22.68 21.76 22.65 9,091,458 +0.27(+1.20%)
Nov 25, 2008 22.88 23.26 22.03 22.38 13,090,615 -0.41(-1.80%)
Nov 24, 2008 22.41 23.17 22.24 22.79 14,636,718 +0.44(+1.98%)
Nov 21, 2008 22.05 22.48 21.14 22.35 18,468,346 +0.77(+3.55%)
Nov 20, 2008 22.23 22.88 21.42 21.59 17,392,614 -0.89(-3.95%)
Nov 19, 2008 22.83 23.27 22.47 22.47 13,959,834 -0.38(-1.65%)
Nov 18, 2008 22.15 22.90 21.76 22.85 13,507,764 +0.70(+3.17%)
Nov 17, 2008 21.91 22.99 21.91 22.15 9,726,241 +0.01(+0.03%)
Nov 14, 2008 22.25 23.19 22.04 22.14 0 -0.59(-2.57%)
Nov 13, 2008 21.39 22.73 20.91 22.73 12,428,014 +1.49(+7.04%)
Nov 12, 2008 21.68 21.85 21.19 21.23 9,859,941 -0.86(-3.88%)
Nov 11, 2008 22.55 22.88 21.79 22.09 9,848,923 -0.59(-2.58%)
Nov 10, 2008 22.66 23.03 22.30 22.67 6,699,290 +0.19(+0.84%)
Nov 07, 2008 22.17 22.48 21.93 22.48 8,937,802 +0.51(+2.31%)
Nov 06, 2008 22.57 23.03 21.78 21.98 12,393,545 -0.75(-3.31%)
Nov 05, 2008 23.35 23.50 22.54 22.73 11,076,951 -0.87(-3.69%)
Nov 04, 2008 23.24 23.73 22.97 23.60 10,132,680 +0.93(+4.12%)
Nov 03, 2008 23.04 23.04 22.53 22.67 10,743,499 +0.27(+1.23%)
Oct 31, 2008 22.84 23.89 22.06 22.39 20,164,266 -0.52(-2.29%)
Oct 30, 2008 22.84 23.37 22.32 22.92 18,088,742 +1.51(+7.05%)
Oct 29, 2008 21.49 22.53 21.14 21.41 16,994,912 +0.03(+0.13%)
Oct 28, 2008 19.88 21.45 19.81 21.38 17,472,724 +1.84(+9.40%)
Oct 27, 2008 19.59 20.48 19.39 19.54 10,596,385 -0.42(-2.09%)
Oct 24, 2008 19.63 20.54 19.48 19.96 11,375,785 -0.84(-4.03%)
Oct 23, 2008 21.10 21.48 19.93 20.80 15,591,047 -0.19(-0.90%)
Oct 22, 2008 22.01 22.20 20.63 20.99 14,920,385 -1.45(-6.46%)
Oct 21, 2008 22.74 23.18 22.30 22.43 7,477,647 -0.62(-2.68%)
Oct 20, 2008 22.70 23.05 22.24 23.05 9,246,120 +0.86(+3.89%)
Oct 17, 2008 21.63 22.96 21.63 22.19 11,189,859 -0.15(-0.67%)
Oct 16, 2008 21.75 22.48 20.86 22.34 17,114,918 +0.73(+3.37%)
Oct 15, 2008 22.46 22.57 21.41 21.61 13,133,192 -1.22(-5.36%)
Oct 14, 2008 24.53 24.62 22.35 22.83 19,015,698 -1.12(-4.66%)
Oct 13, 2008 22.39 24.01 22.19 23.95 15,594,099 +2.28(+10.50%)
Oct 10, 2008 21.84 22.91 20.48 21.67 28,311,366 -0.99(-4.38%)
Oct 09, 2008 24.29 24.37 22.67 22.67 15,425,053 -1.54(-6.38%)
Oct 08, 2008 24.74 25.45 24.14 24.21 23,583,454 -1.35(-5.29%)
Oct 07, 2008 26.36 26.49 25.47 25.56 16,321,367 -0.35(-1.35%)
Oct 06, 2008 26.56 26.83 25.37 25.91 15,757,288 -1.02(-3.80%)
Oct 03, 2008 27.70 27.70 26.89 26.94 0 -0.45(-1.64%)
Oct 02, 2008 27.12 27.64 26.64 27.39 14,973,420 +0.16(+0.58%)
Oct 01, 2008 26.73 27.25 26.72 27.23 6,876,420 +0.35(+1.29%)
Sep 30, 2008 26.82 26.96 26.46 26.88 10,796,472 +0.24(+0.91%)
Sep 29, 2008 27.26 27.71 26.47 26.64 12,362,150 -0.85(-3.10%)
Sep 26, 2008 26.84 27.59 26.84 27.49 0 +0.38(+1.39%)
Sep 25, 2008 26.77 27.32 26.73 27.12 8,945,355 +0.42(+1.59%)
Sep 24, 2008 26.41 26.76 26.00 26.69 6,930,621 +0.41(+1.58%)
Sep 23, 2008 26.22 26.80 26.06 26.28 8,506,055 +0.05(+0.20%)
Sep 22, 2008 26.78 27.11 26.13 26.22 7,175,949 -0.79(-2.92%)
Sep 19, 2008 27.49 27.88 26.72 27.01 0 -0.45(-1.62%)
Sep 18, 2008 27.34 27.70 26.59 27.46 17,393,526 +0.21(+0.79%)
Sep 17, 2008 27.60 27.86 27.12 27.24 14,492,308 -0.76(-2.73%)
Sep 16, 2008 27.59 28.19 27.55 28.01 13,656,638 +0.11(+0.41%)
Sep 15, 2008 27.81 28.72 27.81 27.89 12,039,036 -0.65(-2.26%)
Sep 12, 2008 28.16 28.54 28.16 28.54 9,661,723 +0.17(+0.59%)
Sep 11, 2008 27.77 28.37 27.56 28.37 10,642,180 +0.47(+1.69%)
Sep 10, 2008 28.12 28.35 27.85 27.90 8,771,398 -0.14(-0.50%)
Sep 09, 2008 28.32 28.38 28.03 28.04 10,077,269 -0.24(-0.83%)
Sep 08, 2008 27.68 28.32 27.58 28.28 11,001,249 +0.78(+2.83%)
Sep 05, 2008 27.28 27.55 27.05 27.50 0 +0.22(+0.81%)
Sep 04, 2008 27.42 27.71 27.22 27.28 9,222,958 -0.22(-0.79%)
Sep 03, 2008 27.14 27.66 27.14 27.49 8,280,215 +0.12(+0.44%)
Sep 02, 2008 27.32 27.68 27.25 27.37 5,720,410 +0.25(+0.91%)
Aug 29, 2008 27.30 27.50 27.13 27.13 0 -0.28(-1.02%)
Aug 28, 2008 27.30 27.47 27.06 27.40 4,483,374 +0.21(+0.76%)
Aug 27, 2008 27.00 27.24 26.85 27.20 3,334,411 +0.13(+0.49%)
Aug 26, 2008 27.15 27.22 26.87 27.07 4,683,213 -0.04(-0.16%)
Aug 25, 2008 27.40 27.55 27.05 27.11 4,295,176 -0.46(-1.66%)
Aug 22, 2008 27.26 27.60 27.24 27.57 0 +0.36(+1.31%)
Aug 21, 2008 27.20 27.27 26.99 27.21 5,925,655 -0.08(-0.30%)
Aug 20, 2008 27.53 27.65 27.15 27.29 9,513,686 -0.30(-1.09%)
Aug 19, 2008 27.68 27.97 27.49 27.59 6,538,352 -0.15(-0.54%)
Aug 18, 2008 27.99 28.01 27.52 27.74 6,832,334 -0.24(-0.85%)
Aug 15, 2008 27.75 28.17 27.48 27.98 0 +0.32(+1.17%)
Aug 14, 2008 27.38 27.79 27.31 27.65 6,345,610 +0.05(+0.17%)
Aug 13, 2008 27.86 27.98 27.37 27.61 5,142,928 -0.20(-0.72%)
Aug 12, 2008 27.65 27.98 27.60 27.81 5,731,496 +0.03(+0.12%)
Aug 11, 2008 27.90 27.95 27.55 27.78 8,135,710 -0.15(-0.54%)
Aug 08, 2008 27.04 28.04 26.81 27.93 13,080,959 +0.90(+3.31%)
Aug 07, 2008 26.99 27.29 26.83 27.03 8,519,041 -0.13(-0.47%)
Aug 06, 2008 27.01 27.20 26.53 27.16 9,268,666 +0.10(+0.37%)
Aug 05, 2008 26.83 27.18 26.76 27.06 12,897,282 +0.33(+1.24%)
Aug 04, 2008 26.58 26.86 26.48 26.73 8,131,035 +0.17(+0.63%)
Aug 01, 2008 26.69 26.71 26.32 26.56 8,558,939 +0.06(+0.23%)
Jul 31, 2008 26.65 26.82 26.33 26.50 9,403,485 -0.25(-0.93%)
Jul 30, 2008 26.65 26.88 26.44 26.75 12,441,467 +0.29(+1.11%)
Jul 29, 2008 26.46 26.63 25.40 26.46 19,205,270 +1.99(+8.15%)
Jul 28, 2008 24.73 24.86 24.46 24.46 6,271,551 -0.23(-0.92%)
Jul 25, 2008 25.08 25.25 24.60 24.69 7,287,582 -0.28(-1.13%)
Jul 24, 2008 24.92 25.16 24.80 24.97 7,407,818 -0.04(-0.17%)
Jul 23, 2008 25.11 25.19 24.94 25.01 8,117,744 +0.01(+0.03%)
Jul 22, 2008 24.34 25.03 24.34 25.01 9,168,488 +0.54(+2.19%)
Jul 21, 2008 24.55 24.63 24.32 24.47 4,916,480 -0.09(-0.36%)
Jul 18, 2008 24.92 24.92 24.51 24.56 8,970,783 -0.31(-1.23%)
Jul 17, 2008 24.74 25.00 24.26 24.87 9,960,570 +0.20(+0.80%)
Jul 16, 2008 24.63 24.80 24.40 24.67 12,229,378 +0.03(+0.12%)
Jul 15, 2008 24.20 24.91 23.62 24.64 26,334,156 +0.04(+0.16%)
Jul 14, 2008 24.73 24.99 24.45 24.60 7,569,591 -0.08(-0.33%)
Jul 11, 2008 24.71 24.91 24.48 24.69 7,795,167 -0.24(-0.97%)
Jul 10, 2008 25.11 25.25 24.72 24.93 7,290,483 -0.16(-0.63%)
Jul 09, 2008 25.00 25.31 24.83 25.09 6,854,440 +0.15(+0.62%)
Jul 08, 2008 24.83 25.00 24.71 24.93 10,272,438 +0.11(+0.46%)
Jul 07, 2008 25.16 25.42 24.49 24.82 12,133,611 -0.28(-1.12%)
Jul 04, 2008 24.79 25.18 24.71 25.10 5,353,765 +0.00(+0.00%)
Jul 03, 2008 24.79 25.18 24.71 25.10 5,353,765 +0.47(+1.91%)
Jul 02, 2008 24.86 24.87 24.58 24.63 7,623,881 -0.13(-0.53%)
Jul 01, 2008 24.41 24.76 24.27 24.76 8,616,018 +0.11(+0.43%)
Jun 30, 2008 24.42 25.09 24.34 24.65 11,516,590 +0.32(+1.30%)
Jun 27, 2008 24.67 24.83 24.26 24.34 9,566,099 -0.36(-1.44%)
Jun 26, 2008 24.62 25.00 24.50 24.69 12,325,705 -0.17(-0.67%)
Jun 25, 2008 24.46 25.02 24.36 24.86 10,168,601 +0.44(+1.81%)
Jun 24, 2008 24.48 24.56 24.34 24.42 13,075,704 -0.14(-0.58%)
Jun 23, 2008 24.90 24.90 24.51 24.56 12,913,558 -0.27(-1.11%)
Jun 20, 2008 25.51 25.51 24.67 24.84 15,145,354 -0.70(-2.72%)
Jun 19, 2008 25.52 25.75 25.41 25.53 9,716,069 -0.05(-0.21%)
Jun 18, 2008 25.70 26.01 25.53 25.58 6,901,681 -0.24(-0.94%)
Jun 17, 2008 26.07 26.10 25.80 25.83 6,553,591 -0.16(-0.62%)
Jun 16, 2008 26.03 26.05 25.69 25.99 5,987,968 -0.16(-0.63%)
Jun 13, 2008 26.20 26.25 25.76 26.15 6,879,475 -0.02(-0.07%)
Jun 12, 2008 26.33 26.55 26.07 26.17 6,487,865 -0.16(-0.61%)
Jun 11, 2008 26.40 26.60 26.24 26.33 7,148,688 -0.19(-0.71%)
Jun 10, 2008 26.45 26.76 25.79 26.52 9,432,533 +0.51(+1.96%)
Jun 09, 2008 26.04 26.06 25.78 26.01 7,101,155 +0.07(+0.29%)
Jun 06, 2008 26.61 26.61 25.91 25.93 10,461,970 -0.84(-3.13%)
Jun 05, 2008 26.66 26.82 26.37 26.77 12,155,647 +0.20(+0.74%)
Jun 04, 2008 26.14 26.61 25.97 26.58 9,508,767 +0.41(+1.55%)
Jun 03, 2008 26.14 26.36 26.04 26.17 11,474,396 +0.07(+0.26%)
Jun 02, 2008 26.40 26.50 25.93 26.10 11,143,958 -0.43(-1.61%)
May 30, 2008 26.25 26.58 26.18 26.53 17,937,846 +0.31(+1.17%)
May 29, 2008 26.00 26.26 25.87 26.22 7,093,425 +0.23(+0.89%)
May 28, 2008 25.95 26.04 25.79 25.99 7,458,061 +0.14(+0.55%)
May 27, 2008 25.77 26.01 25.74 25.85 9,383,744 +0.11(+0.43%)
May 26, 2008 25.65 25.86 25.60 25.74 0 +0.00(+0.00%)
May 23, 2008 25.65 25.86 25.60 25.74 7,125,767 -0.00(-0.01%)
May 22, 2008 25.51 25.77 25.39 25.74 12,292,069 +0.22(+0.87%)
May 21, 2008 25.61 25.90 25.47 25.52 14,885,235 -0.09(-0.35%)
May 20, 2008 25.64 25.91 25.53 25.61 10,220,193 -0.11(-0.42%)
May 19, 2008 25.87 25.96 25.64 25.72 11,901,557 -0.15(-0.58%)
May 16, 2008 25.83 25.99 25.69 25.87 9,375,459 +0.07(+0.28%)
May 15, 2008 25.61 25.80 25.43 25.80 12,658,411 +0.25(+0.98%)
May 14, 2008 25.33 25.61 25.26 25.55 11,674,669 +0.28(+1.12%)
May 13, 2008 25.35 25.50 25.23 25.26 13,067,458 -0.07(-0.28%)
May 12, 2008 25.42 25.54 25.24 25.34 8,837,862 -0.07(-0.28%)
May 09, 2008 25.43 25.56 25.36 25.41 5,482,913 -0.17(-0.67%)
May 08, 2008 25.72 25.83 25.46 25.58 10,467,923 -0.06(-0.24%)
May 07, 2008 26.18 26.23 25.63 25.64 11,834,654 -0.54(-2.06%)
May 06, 2008 26.07 26.25 25.90 26.18 7,420,296 +0.05(+0.19%)
May 05, 2008 26.30 26.30 26.06 26.13 7,437,155 -0.16(-0.61%)
May 02, 2008 26.16 26.38 25.87 26.29 17,258,212 +0.33(+1.26%)
May 01, 2008 25.65 26.12 25.45 25.96 20,763,156 +0.73(+2.91%)
Apr 30, 2008 26.27 26.47 25.12 25.22 35,053,308 -1.81(-6.70%)
Apr 29, 2008 27.12 27.50 27.04 27.04 8,352,037 -0.09(-0.33%)
Apr 28, 2008 27.10 27.30 27.06 27.13 8,652,110 -0.02(-0.09%)
Apr 25, 2008 27.48 27.48 27.06 27.15 7,262,211 -0.11(-0.41%)
Apr 24, 2008 27.24 27.53 27.06 27.26 7,761,348 -0.01(-0.04%)
Apr 23, 2008 27.47 27.47 27.10 27.27 6,302,450 -0.04(-0.13%)
Apr 22, 2008 27.57 27.58 27.12 27.31 6,104,102 -0.33(-1.19%)
Apr 21, 2008 27.61 27.71 27.56 27.64 7,165,693 +0.02(+0.06%)
Apr 18, 2008 28.13 28.13 27.54 27.62 9,395,811 -0.10(-0.37%)
Apr 17, 2008 27.94 28.06 27.70 27.72 6,076,186 -0.21(-0.75%)
Apr 16, 2008 28.12 28.12 27.85 27.93 8,406,283 -0.01(-0.03%)
Apr 15, 2008 28.05 28.05 27.73 27.94 5,242,258 -0.04(-0.14%)
Apr 14, 2008 27.83 28.05 27.81 27.98 4,578,208 +0.15(+0.54%)
Apr 11, 2008 27.83 28.18 27.78 27.83 5,315,344 -0.26(-0.93%)
Apr 10, 2008 28.00 28.28 27.96 28.09 7,127,779 +0.03(+0.11%)
Apr 09, 2008 28.01 28.17 27.86 28.06 5,180,834 +0.09(+0.31%)
Apr 08, 2008 27.83 28.04 27.78 27.97 4,735,056 +0.02(+0.06%)
Apr 07, 2008 28.30 28.30 27.75 27.95 7,243,861 -0.19(-0.68%)
Apr 04, 2008 27.78 28.33 27.74 28.15 7,524,684 +0.35(+1.27%)
Apr 03, 2008 27.79 27.88 27.68 27.79 5,481,403 +0.05(+0.18%)
Apr 02, 2008 27.95 28.10 27.72 27.74 9,040,847 -0.22(-0.80%)
Apr 01, 2008 27.94 28.00 27.70 27.97 7,998,708 +0.17(+0.62%)
Mar 31, 2008 27.81 27.89 27.49 27.80 7,267,836 -0.07(-0.27%)
Mar 28, 2008 27.92 28.01 27.79 27.87 5,000,332 +0.15(+0.54%)
Mar 27, 2008 27.79 27.85 27.55 27.72 6,395,464 +0.05(+0.18%)
Mar 26, 2008 27.85 27.90 27.58 27.67 5,972,188 -0.19(-0.68%)
Mar 25, 2008 27.76 27.98 27.51 27.86 6,505,427 +0.17(+0.61%)
Mar 24, 2008 27.71 27.80 27.52 27.69 5,867,542 +0.04(+0.15%)
Mar 21, 2008 27.61 27.71 27.42 27.65 7,950,037 +0.00(+0.00%)
Mar 20, 2008 27.61 27.71 27.42 27.65 7,950,037 +0.08(+0.28%)
Mar 19, 2008 27.86 27.94 27.57 27.57 6,982,966 -0.12(-0.43%)
Mar 18, 2008 27.49 27.70 27.26 27.69 7,578,717 +0.34(+1.24%)
Mar 17, 2008 26.63 27.49 26.63 27.35 9,812,018 +0.14(+0.50%)
Mar 14, 2008 27.72 27.72 26.92 27.22 10,692,342 -0.30(-1.09%)
Mar 13, 2008 26.95 27.64 26.95 27.52 7,461,982 +0.25(+0.90%)
Mar 12, 2008 27.37 27.51 27.23 27.27 4,987,557 +0.00(+0.01%)
Mar 11, 2008 27.14 27.27 26.83 27.27 7,170,892 +0.44(+1.64%)
Mar 10, 2008 26.69 27.11 26.69 26.83 7,867,687 +0.11(+0.40%)
Mar 07, 2008 26.92 27.04 26.60 26.72 7,704,460 -0.29(-1.07%)
Mar 06, 2008 27.26 27.33 26.98 27.01 8,706,597 -0.33(-1.21%)
Mar 05, 2008 27.64 27.64 27.08 27.34 6,498,501 -0.11(-0.40%)
Mar 04, 2008 27.12 27.50 27.12 27.45 8,363,156 +0.04(+0.13%)
Mar 03, 2008 27.17 27.42 27.11 27.42 4,592,213 +0.27(+0.99%)
Feb 29, 2008 27.30 27.68 27.12 27.15 5,478,807 -0.40(-1.46%)
Feb 28, 2008 27.50 27.71 27.44 27.55 6,293,284 -0.09(-0.34%)
Feb 27, 2008 27.35 27.72 27.35 27.64 7,576,631 +0.18(+0.65%)
Feb 26, 2008 27.34 27.58 27.18 27.47 7,302,199 -0.05(-0.19%)
Feb 25, 2008 27.25 27.53 27.16 27.52 5,397,158 +0.34(+1.25%)
Feb 22, 2008 26.88 27.26 26.84 27.18 5,821,578 +0.36(+1.34%)
Feb 21, 2008 27.16 27.20 26.80 26.82 5,805,070 -0.30(-1.12%)
Feb 20, 2008 26.55 27.13 26.53 27.12 7,707,949 +0.39(+1.47%)
Feb 19, 2008 27.13 27.18 26.60 26.73 7,688,691 -0.14(-0.53%)
Feb 18, 2008 27.14 27.25 26.81 26.87 0 +0.00(+0.00%)
Feb 15, 2008 27.14 27.25 26.81 26.87 7,286,119 -0.32(-1.17%)
Feb 14, 2008 27.61 27.65 27.16 27.19 6,067,868 -0.32(-1.17%)
Feb 13, 2008 27.53 27.53 27.22 27.51 7,448,803 +0.14(+0.51%)
Feb 12, 2008 27.09 27.37 26.89 27.37 6,531,392 +0.40(+1.47%)
Feb 11, 2008 26.56 26.98 26.52 26.98 5,832,055 +0.46(+1.74%)
Feb 08, 2008 26.89 26.95 26.48 26.52 6,015,561 -0.46(-1.72%)
Feb 07, 2008 26.46 27.04 26.46 26.98 9,449,230 +0.41(+1.56%)
Feb 06, 2008 26.89 27.07 26.51 26.57 7,250,551 -0.15(-0.55%)
Feb 05, 2008 26.76 26.84 26.36 26.71 11,077,450 +0.07(+0.25%)
Feb 04, 2008 26.92 27.08 26.58 26.64 7,533,771 -0.26(-0.98%)
Feb 01, 2008 27.43 27.44 26.81 26.91 11,316,283 -0.39(-1.41%)
Jan 31, 2008 26.72 27.55 26.45 27.29 16,647,155 +1.07(+4.08%)
Jan 30, 2008 26.51 26.76 26.05 26.22 8,360,255 -0.19(-0.73%)
Jan 29, 2008 26.65 26.76 26.32 26.42 6,713,276 -0.16(-0.59%)
Jan 28, 2008 26.09 26.64 26.09 26.57 8,007,391 +0.26(+0.99%)
Jan 25, 2008 26.80 26.93 26.21 26.31 10,510,857 -0.25(-0.95%)
Jan 24, 2008 26.94 27.07 26.52 26.57 10,714,779 -0.33(-1.22%)
Jan 23, 2008 26.12 26.94 26.05 26.89 14,472,349 +0.15(+0.57%)
Jan 22, 2008 26.09 27.30 25.69 26.74 17,511,730 -0.73(-2.66%)
Jan 21, 2008 27.71 27.79 26.99 27.47 0 +0.00(+0.00%)
Jan 18, 2008 27.71 27.79 26.99 27.47 18,638,744 -0.10(-0.38%)
Jan 17, 2008 28.11 28.29 27.52 27.58 11,779,360 -0.51(-1.80%)
Jan 16, 2008 27.91 28.52 27.91 28.08 9,804,210 +0.02(+0.09%)
Jan 15, 2008 28.02 28.56 27.95 28.06 11,218,286 -0.26(-0.92%)
Jan 14, 2008 28.52 28.58 28.30 28.32 6,680,690 -0.01(-0.05%)
Jan 11, 2008 28.66 28.71 28.25 28.33 12,369,833 -0.53(-1.84%)
Jan 10, 2008 28.73 29.12 28.73 28.86 7,528,871 -0.03(-0.10%)
Jan 09, 2008 28.49 29.25 28.49 28.89 10,788,894 +0.36(+1.25%)
Jan 08, 2008 28.54 29.11 28.28 28.54 12,072,053 +0.00(+0.01%)
Jan 07, 2008 28.26 28.58 28.26 28.53 8,523,635 +0.42(+1.51%)
Jan 04, 2008 27.61 28.28 27.61 28.11 9,397,899 +0.32(+1.14%)
Jan 03, 2008 27.63 28.02 27.59 27.79 4,590,526 +0.20(+0.71%)
Jan 02, 2008 27.83 27.95 27.42 27.59 5,818,361 -0.22(-0.80%)
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.