Skip to main content

Colgate-Palmolive (NY: CL )

89.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 24.08 24.18 23.98 24.17 8,789,017 +0.25(+1.04%)
Apr 27, 2007 23.69 23.99 23.66 23.92 7,086,956 +0.17(+0.72%)
Apr 26, 2007 23.97 24.04 23.73 23.75 10,893,231 -0.31(-1.30%)
Apr 25, 2007 24.48 24.61 23.93 24.06 9,222,793 -0.17(-0.71%)
Apr 24, 2007 24.23 24.31 23.84 24.23 7,546,033 +0.31(+1.28%)
Apr 23, 2007 24.05 24.05 23.87 23.93 3,184,284 -0.08(-0.34%)
Apr 20, 2007 23.81 24.01 23.75 24.01 5,261,137 +0.10(+0.43%)
Apr 19, 2007 24.11 24.11 23.73 23.90 5,923,267 +0.09(+0.39%)
Apr 18, 2007 23.90 24.09 23.71 23.81 4,339,180 +0.02(+0.10%)
Apr 17, 2007 23.59 23.82 23.54 23.79 5,160,272 +0.17(+0.71%)
Apr 16, 2007 23.68 23.73 23.54 23.62 6,318,145 -0.07(-0.32%)
Apr 13, 2007 23.65 23.76 23.61 23.69 5,068,620 +0.02(+0.11%)
Apr 12, 2007 23.46 23.67 23.37 23.67 4,211,338 +0.16(+0.68%)
Apr 11, 2007 23.48 23.51 23.34 23.51 5,413,367 -0.03(-0.12%)
Apr 10, 2007 23.78 23.87 23.46 23.54 6,490,141 -0.26(-1.11%)
Apr 09, 2007 23.78 23.82 23.69 23.80 4,674,263 +0.03(+0.12%)
Apr 05, 2007 23.63 23.79 23.57 23.77 3,330,546 +0.16(+0.68%)
Apr 04, 2007 23.63 23.65 23.55 23.61 3,896,343 +0.06(+0.24%)
Apr 03, 2007 23.71 23.75 23.52 23.55 5,453,167 -0.01(-0.06%)
Apr 02, 2007 23.80 23.91 23.54 23.57 6,459,380 -0.26(-1.09%)
Mar 30, 2007 23.88 24.04 23.64 23.83 4,918,109 -0.02(-0.07%)
Mar 29, 2007 23.92 23.93 23.75 23.85 5,194,467 -0.01(-0.06%)
Mar 28, 2007 23.67 23.90 23.58 23.86 5,445,599 +0.15(+0.62%)
Mar 27, 2007 23.80 23.83 23.64 23.72 3,823,047 -0.17(-0.70%)
Mar 26, 2007 23.97 23.97 23.64 23.88 3,851,355 -0.06(-0.27%)
Mar 23, 2007 23.90 23.97 23.82 23.95 3,874,058 +0.02(+0.10%)
Mar 22, 2007 24.15 24.15 23.53 23.92 4,714,344 +0.09(+0.36%)
Mar 21, 2007 23.52 23.86 23.38 23.84 4,357,236 +0.36(+1.52%)
Mar 20, 2007 23.30 23.52 23.28 23.48 4,682,391 +0.15(+0.66%)
Mar 19, 2007 23.23 23.48 23.21 23.33 4,547,015 +0.10(+0.43%)
Mar 16, 2007 23.34 23.36 23.14 23.23 6,759,001 -0.06(-0.25%)
Mar 15, 2007 23.31 23.41 23.20 23.28 6,119,678 -0.03(-0.11%)
Mar 14, 2007 23.55 23.60 23.14 23.31 9,034,039 -0.19(-0.82%)
Mar 13, 2007 23.76 23.74 23.47 23.50 6,007,285 -0.26(-1.10%)
Mar 12, 2007 23.75 23.83 23.67 23.76 3,804,828 -0.01(-0.05%)
Mar 09, 2007 23.63 23.82 23.58 23.77 4,668,377 +0.14(+0.60%)
Mar 08, 2007 23.48 23.65 23.44 23.63 5,031,343 +0.13(+0.55%)
Mar 07, 2007 23.77 23.77 23.50 23.50 7,363,289 -0.26(-1.08%)
Mar 06, 2007 23.84 23.90 23.65 23.76 6,410,891 -0.00(-0.02%)
Mar 05, 2007 23.69 23.93 23.64 23.76 6,816,179 -0.02(-0.07%)
Mar 02, 2007 23.86 23.93 23.73 23.78 6,854,577 -0.10(-0.42%)
Mar 01, 2007 23.68 23.99 23.50 23.88 6,799,768 -0.17(-0.71%)
Feb 28, 2007 24.01 24.34 23.92 24.05 8,314,847 +0.02(+0.10%)
Feb 27, 2007 24.40 24.62 23.82 24.03 12,167,323 -0.40(-1.65%)
Feb 26, 2007 24.45 24.53 24.28 24.43 3,968,423 +0.05(+0.21%)
Feb 23, 2007 24.33 24.42 24.17 24.38 3,686,549 -0.01(-0.04%)
Feb 22, 2007 24.33 24.41 24.24 24.39 4,200,867 -0.05(-0.20%)
Feb 21, 2007 24.46 24.52 24.43 24.44 3,503,245 -0.14(-0.57%)
Feb 20, 2007 24.42 24.61 24.28 24.58 4,451,159 +0.05(+0.19%)
Feb 16, 2007 24.50 24.57 24.31 24.53 5,936,093 +0.30(+1.25%)
Feb 15, 2007 24.29 24.31 24.11 24.23 4,293,360 +0.00(+0.01%)
Feb 14, 2007 24.09 24.25 24.03 24.23 4,856,402 +0.12(+0.50%)
Feb 13, 2007 23.84 24.13 23.84 24.10 5,184,511 +0.23(+0.97%)
Feb 12, 2007 23.97 24.01 23.86 23.87 4,268,869 -0.00(-0.01%)
Feb 09, 2007 23.97 24.05 23.79 23.88 4,925,676 -0.04(-0.16%)
Feb 08, 2007 23.96 24.04 23.82 23.92 4,391,739 +0.01(+0.04%)
Feb 07, 2007 23.96 24.05 23.86 23.90 4,578,687 +0.00(+0.02%)
Feb 06, 2007 23.99 24.16 23.84 23.90 7,179,704 -0.18(-0.74%)
Feb 05, 2007 24.09 24.11 23.89 24.08 5,077,589 -0.09(-0.37%)
Feb 02, 2007 24.23 24.30 24.08 24.17 6,643,245 -0.13(-0.54%)
Feb 01, 2007 24.35 24.35 24.15 24.30 7,034,518 -0.07(-0.28%)
Jan 31, 2007 24.16 24.46 24.05 24.37 9,123,741 +0.31(+1.31%)
Jan 30, 2007 23.73 24.10 23.55 24.05 12,093,049 +0.25(+1.06%)
Jan 29, 2007 23.62 23.93 23.62 23.80 9,061,238 +0.19(+0.80%)
Jan 26, 2007 23.57 23.65 23.42 23.61 4,704,534 +0.06(+0.27%)
Jan 25, 2007 23.58 23.67 23.48 23.55 7,583,871 -0.17(-0.74%)
Jan 24, 2007 23.60 23.73 23.55 23.72 4,381,088 +0.06(+0.26%)
Jan 23, 2007 23.64 23.74 23.52 23.66 3,868,452 -0.07(-0.30%)
Jan 22, 2007 23.87 23.96 23.50 23.73 5,244,357 -0.12(-0.49%)
Jan 19, 2007 23.74 23.85 23.63 23.85 3,776,800 +0.13(+0.56%)
Jan 18, 2007 23.73 23.84 23.63 23.72 3,798,942 -0.02(-0.10%)
Jan 17, 2007 23.77 23.89 23.63 23.74 7,399,445 -0.11(-0.46%)
Jan 16, 2007 24.17 24.27 23.82 23.85 4,183,209 +0.01(+0.03%)
Jan 12, 2007 23.65 23.91 23.53 23.85 4,819,169 +0.19(+0.81%)
Jan 11, 2007 23.56 23.71 23.49 23.65 4,028,493 +0.09(+0.39%)
Jan 10, 2007 23.39 23.63 23.33 23.56 4,422,570 +0.13(+0.55%)
Jan 09, 2007 23.57 23.66 23.34 23.43 5,811,367 -0.01(-0.05%)
Jan 08, 2007 23.32 23.49 23.24 23.44 5,675,150 +0.09(+0.38%)
Jan 05, 2007 23.46 23.51 23.31 23.36 5,071,983 -0.11(-0.46%)
Jan 04, 2007 23.35 23.53 23.19 23.46 4,239,546 +0.03(+0.12%)
Jan 03, 2007 23.53 23.60 23.34 23.43 4,494,883 +0.16(+0.67%)
Dec 29, 2006 23.45 23.50 23.24 23.28 3,285,746 -0.17(-0.71%)
Dec 28, 2006 23.27 23.47 23.22 23.44 2,547,203 +0.24(+1.03%)
Dec 27, 2006 23.28 23.31 23.10 23.21 3,208,108 +0.01(+0.06%)
Dec 26, 2006 23.07 23.23 23.03 23.19 2,695,192 +0.15(+0.63%)
Dec 22, 2006 23.02 23.12 22.89 23.04 3,592,935 -0.04(-0.15%)
Dec 21, 2006 23.24 23.32 22.98 23.08 5,440,835 -0.17(-0.74%)
Dec 20, 2006 23.26 23.35 23.21 23.25 5,591,346 +0.03(+0.12%)
Dec 19, 2006 23.23 23.29 23.13 23.22 5,776,613 -0.04(-0.15%)
Dec 18, 2006 23.22 23.33 23.19 23.26 3,523,425 -0.05(-0.21%)
Dec 15, 2006 23.35 23.41 23.30 23.31 6,245,805 -0.13(-0.56%)
Dec 14, 2006 23.47 23.55 23.37 23.44 4,371,278 +0.05(+0.21%)
Dec 13, 2006 23.54 23.59 23.25 23.39 3,529,311 -0.05(-0.20%)
Dec 12, 2006 23.54 23.54 23.38 23.44 4,432,380 -0.07(-0.30%)
Dec 11, 2006 23.43 23.52 23.36 23.51 2,955,293 +0.10(+0.44%)
Dec 08, 2006 23.42 23.44 23.21 23.41 2,520,856 -0.01(-0.05%)
Dec 07, 2006 23.44 23.60 23.38 23.42 2,349,604 -0.08(-0.35%)
Dec 06, 2006 23.40 23.52 23.37 23.50 3,697,761 +0.10(+0.43%)
Dec 05, 2006 23.65 23.72 23.37 23.40 4,463,771 -0.24(-1.00%)
Dec 04, 2006 23.37 23.63 23.37 23.63 3,891,996 +0.31(+1.35%)
Dec 01, 2006 23.14 23.33 23.07 23.32 4,454,522 +0.11(+0.48%)
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%)
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.