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 (%)
Sep 29, 2006 22.66 22.77 22.47 22.54 5,983,184 -0.17(-0.75%)
Sep 28, 2006 22.54 22.72 22.46 22.71 3,637,183 +0.19(+0.85%)
Sep 27, 2006 22.55 22.63 22.47 22.52 5,874,645 -0.12(-0.51%)
Sep 26, 2006 22.56 22.83 22.52 22.64 6,020,925 +0.05(+0.24%)
Sep 25, 2006 22.54 22.61 22.42 22.58 4,604,950 +0.22(+0.99%)
Sep 22, 2006 22.40 22.48 22.29 22.36 3,846,825 -0.05(-0.24%)
Sep 21, 2006 22.56 22.67 22.33 22.42 4,166,108 -0.04(-0.16%)
Sep 20, 2006 22.43 22.59 22.34 22.45 3,062,528 +0.00(+0.02%)
Sep 19, 2006 22.42 22.51 22.32 22.45 2,537,736 -0.03(-0.13%)
Sep 18, 2006 22.53 22.63 22.42 22.48 3,015,421 -0.08(-0.35%)
Sep 15, 2006 22.47 22.61 22.39 22.56 6,458,941 +0.13(+0.58%)
Sep 14, 2006 22.07 22.46 21.99 22.43 5,528,640 +0.19(+0.85%)
Sep 13, 2006 22.47 22.52 22.11 22.24 8,347,367 -0.38(-1.67%)
Sep 12, 2006 22.54 22.68 22.48 22.61 6,563,349 +0.09(+0.40%)
Sep 11, 2006 22.03 22.53 22.03 22.52 6,952,604 +0.47(+2.12%)
Sep 08, 2006 22.09 22.22 21.98 22.06 3,818,725 +0.03(+0.13%)
Sep 07, 2006 22.24 22.40 22.01 22.03 6,738,004 -0.24(-1.06%)
Sep 06, 2006 22.02 22.29 21.96 22.26 5,452,056 +0.20(+0.92%)
Sep 05, 2006 22.05 22.12 21.90 22.06 4,390,901 +0.04(+0.20%)
Sep 01, 2006 21.90 22.04 21.77 22.02 4,621,479 +0.29(+1.32%)
Aug 31, 2006 21.61 21.81 21.58 21.73 3,817,624 +0.08(+0.35%)
Aug 30, 2006 21.53 21.71 21.46 21.65 3,657,844 +0.07(+0.34%)
Aug 29, 2006 21.33 21.59 21.30 21.58 4,561,699 +0.20(+0.95%)
Aug 28, 2006 21.40 21.44 21.34 21.38 3,547,927 +0.04(+0.17%)
Aug 25, 2006 21.38 21.42 21.22 21.34 2,900,821 -0.13(-0.63%)
Aug 24, 2006 21.52 21.58 21.44 21.48 2,506,331 -0.02(-0.10%)
Aug 23, 2006 21.37 21.58 21.34 21.50 3,090,903 +0.12(+0.56%)
Aug 22, 2006 21.56 21.61 21.32 21.38 4,226,989 -0.13(-0.62%)
Aug 21, 2006 21.50 21.63 21.44 21.51 3,488,699 +0.09(+0.44%)
Aug 18, 2006 21.45 21.53 21.36 21.42 3,369,139 -0.01(-0.03%)
Aug 17, 2006 21.70 21.70 21.30 21.42 8,471,885 -0.27(-1.26%)
Aug 16, 2006 21.74 21.81 21.62 21.70 5,370,513 -0.12(-0.55%)
Aug 15, 2006 21.89 21.94 21.75 21.82 4,143,794 +0.16(+0.74%)
Aug 14, 2006 21.80 21.85 21.63 21.66 3,691,453 +0.05(+0.25%)
Aug 11, 2006 21.63 21.69 21.42 21.60 4,409,909 -0.10(-0.47%)
Aug 10, 2006 21.46 21.81 21.43 21.70 5,311,836 +0.29(+1.36%)
Aug 09, 2006 21.44 21.65 21.37 21.41 4,591,451 +0.03(+0.14%)
Aug 08, 2006 21.46 21.55 21.29 21.38 6,201,641 -0.03(-0.15%)
Aug 07, 2006 21.30 21.44 21.24 21.42 5,830,568 +0.20(+0.96%)
Aug 04, 2006 21.16 21.27 21.06 21.21 6,683,183 +0.08(+0.38%)
Aug 03, 2006 21.36 21.50 21.13 21.13 7,381,529 -0.28(-1.32%)
Aug 02, 2006 21.17 21.50 21.07 21.42 6,214,589 +0.17(+0.80%)
Aug 01, 2006 21.46 21.48 21.13 21.25 6,023,680 -0.29(-1.33%)
Jul 31, 2006 21.57 21.75 21.50 21.53 5,159,494 -0.13(-0.59%)
Jul 28, 2006 21.49 21.76 21.41 21.66 4,641,314 +0.27(+1.27%)
Jul 27, 2006 21.62 21.69 21.29 21.39 7,349,849 -0.19(-0.89%)
Jul 26, 2006 21.71 21.83 21.49 21.58 8,565,274 -0.44(-1.98%)
Jul 25, 2006 22.25 22.31 21.78 22.02 9,869,404 -0.52(-2.32%)
Jul 24, 2006 22.50 22.65 22.50 22.54 4,902,195 +0.01(+0.03%)
Jul 21, 2006 22.85 22.93 22.48 22.53 5,869,962 -0.14(-0.61%)
Jul 20, 2006 22.54 22.76 22.36 22.67 4,321,204 +0.07(+0.29%)
Jul 19, 2006 22.18 22.69 22.13 22.60 4,806,052 +0.51(+2.30%)
Jul 18, 2006 22.17 22.17 21.90 22.10 4,609,358 -0.00(-0.02%)
Jul 17, 2006 22.12 22.26 22.05 22.10 5,263,627 -0.05(-0.21%)
Jul 14, 2006 22.26 22.26 21.93 22.15 4,324,785 -0.21(-0.96%)
Jul 13, 2006 22.12 22.50 22.10 22.36 4,587,870 +0.07(+0.29%)
Jul 12, 2006 22.42 22.45 22.22 22.30 3,412,390 -0.08(-0.36%)
Jul 11, 2006 22.32 22.42 22.22 22.38 2,662,254 +0.01(+0.03%)
Jul 10, 2006 22.11 22.42 22.11 22.37 2,825,614 +0.27(+1.22%)
Jul 07, 2006 22.06 22.22 22.06 22.10 4,401,920 -0.05(-0.25%)
Jul 06, 2006 21.74 22.16 21.73 22.15 6,146,270 +0.46(+2.11%)
Jul 05, 2006 21.71 21.75 21.38 21.70 6,747,095 -0.04(-0.18%)
Jul 03, 2006 21.52 21.77 21.52 21.74 2,629,471 -0.01(-0.03%)
Jun 30, 2006 21.89 21.90 21.69 21.74 6,563,624 -0.09(-0.42%)
Jun 29, 2006 21.53 21.87 21.50 21.83 5,518,998 +0.29(+1.36%)
Jun 28, 2006 21.74 21.77 21.22 21.54 7,799,159 -0.29(-1.31%)
Jun 27, 2006 21.82 21.86 21.67 21.83 8,004,944 -0.03(-0.13%)
Jun 26, 2006 21.80 21.94 21.75 21.86 5,603,020 +0.05(+0.23%)
Jun 23, 2006 21.78 21.95 21.76 21.81 3,179,333 -0.08(-0.38%)
Jun 22, 2006 21.93 21.93 21.73 21.89 4,295,309 -0.01(-0.07%)
Jun 21, 2006 21.95 22.01 21.82 21.90 6,573,266 +0.06(+0.28%)
Jun 20, 2006 21.90 22.02 21.81 21.84 6,641,034 -0.07(-0.31%)
Jun 19, 2006 22.03 22.10 21.78 21.91 5,437,731 -0.12(-0.54%)
Jun 16, 2006 21.93 22.24 21.90 22.03 9,640,754 +0.16(+0.73%)
Jun 15, 2006 21.82 22.01 21.63 21.87 9,319,267 -0.04(-0.17%)
Jun 14, 2006 22.25 22.30 21.69 21.91 10,574,085 -0.38(-1.71%)
Jun 13, 2006 22.23 22.48 22.08 22.29 7,465,000 +0.03(+0.13%)
Jun 12, 2006 22.36 22.62 22.25 22.26 9,098,055 -0.07(-0.31%)
Jun 09, 2006 22.17 22.40 22.14 22.33 8,171,886 +0.16(+0.72%)
Jun 08, 2006 22.00 22.18 21.90 22.17 9,779,046 +0.12(+0.56%)
Jun 07, 2006 21.93 22.14 21.87 22.05 7,014,312 +0.19(+0.86%)
Jun 06, 2006 21.63 21.87 21.60 21.86 5,855,086 +0.23(+1.04%)
Jun 05, 2006 21.78 21.95 21.59 21.63 4,673,269 -0.23(-1.05%)
Jun 02, 2006 22.14 22.14 21.67 21.86 4,729,468 -0.20(-0.91%)
Jun 01, 2006 21.86 22.06 21.80 22.06 3,986,494 +0.16(+0.71%)
May 31, 2006 21.86 21.96 21.79 21.90 4,926,988 +0.04(+0.18%)
May 30, 2006 21.85 22.06 21.79 21.86 4,680,983 -0.18(-0.82%)
May 26, 2006 21.82 22.10 21.78 22.05 4,716,520 +0.28(+1.30%)
May 25, 2006 21.70 21.80 21.36 21.76 4,038,009 +0.06(+0.27%)
May 24, 2006 21.61 21.80 21.49 21.70 10,249,017 +0.13(+0.61%)
May 23, 2006 21.79 21.92 21.56 21.57 5,801,918 -0.20(-0.93%)
May 22, 2006 21.59 21.91 21.59 21.78 6,295,581 +0.19(+0.87%)
May 19, 2006 21.81 21.82 21.44 21.59 9,423,123 -0.23(-1.05%)
May 18, 2006 21.89 22.07 21.72 21.82 13,111,271 -0.32(-1.44%)
May 17, 2006 22.00 22.55 21.98 22.14 22,298,858 +0.14(+0.63%)
May 16, 2006 21.86 22.11 21.76 22.00 11,391,439 +0.34(+1.59%)
May 15, 2006 21.45 21.66 21.35 21.65 6,512,660 +0.15(+0.69%)
May 12, 2006 21.46 21.63 21.42 21.50 7,533,870 +0.06(+0.29%)
May 11, 2006 21.59 21.61 21.22 21.44 6,572,715 -0.15(-0.71%)
May 10, 2006 21.74 21.77 21.56 21.59 5,565,830 -0.21(-0.97%)
May 09, 2006 22.01 22.12 21.58 21.81 5,431,119 -0.27(-1.22%)
May 08, 2006 21.83 22.14 21.83 22.07 5,979,879 +0.17(+0.80%)
May 05, 2006 21.70 22.01 21.56 21.90 6,196,407 +0.20(+0.90%)
May 04, 2006 21.45 21.78 21.45 21.70 5,708,805 +0.16(+0.74%)
May 03, 2006 21.40 21.58 21.16 21.54 5,594,755 -0.01(-0.05%)
May 02, 2006 21.40 21.67 21.38 21.55 6,469,960 +0.23(+1.07%)
May 01, 2006 21.51 21.56 21.26 21.33 5,998,336 -0.13(-0.63%)
Apr 28, 2006 21.44 21.52 21.27 21.46 8,673,262 -0.12(-0.54%)
Apr 27, 2006 21.69 21.69 21.38 21.58 9,157,559 +0.18(+0.83%)
Apr 26, 2006 21.07 21.52 21.05 21.40 10,512,653 +0.52(+2.49%)
Apr 25, 2006 20.91 21.02 20.78 20.88 5,979,879 +0.07(+0.31%)
Apr 24, 2006 20.72 21.03 20.70 20.81 4,971,892 +0.17(+0.84%)
Apr 21, 2006 20.80 20.81 20.53 20.64 4,732,223 -0.03(-0.14%)
Apr 20, 2006 20.55 20.85 20.55 20.67 4,794,481 +0.00(+0.02%)
Apr 19, 2006 20.57 20.69 20.49 20.67 3,339,387 +0.07(+0.33%)
Apr 18, 2006 20.43 20.63 20.40 20.60 4,199,992 +0.17(+0.85%)
Apr 17, 2006 20.51 20.59 20.33 20.42 4,035,254 -0.12(-0.60%)
Apr 13, 2006 20.65 20.59 20.40 20.55 4,397,512 -0.10(-0.49%)
Apr 12, 2006 20.76 20.84 20.63 20.65 3,502,473 -0.07(-0.32%)
Apr 11, 2006 20.89 20.95 20.62 20.71 5,693,653 -0.27(-1.28%)
Apr 10, 2006 20.80 21.02 20.75 20.98 3,054,264 +0.09(+0.43%)
Apr 07, 2006 21.06 21.09 20.86 20.89 4,357,843 -0.17(-0.83%)
Apr 06, 2006 21.05 21.12 20.95 21.06 3,687,596 +0.02(+0.09%)
Apr 05, 2006 21.05 21.11 20.95 21.05 4,672,443 +0.04(+0.19%)
Apr 04, 2006 20.95 21.10 20.91 21.01 4,909,633 +0.01(+0.07%)
Apr 03, 2006 20.87 21.21 20.80 20.99 5,734,700 +0.27(+1.28%)
Mar 31, 2006 21.06 21.13 20.73 20.73 7,265,827 -0.43(-2.02%)
Mar 30, 2006 20.84 21.20 20.76 21.16 6,763,624 +0.23(+1.08%)
Mar 29, 2006 20.86 21.05 20.70 20.93 6,455,360 +0.16(+0.79%)
Mar 28, 2006 21.05 21.05 20.73 20.77 6,033,598 -0.20(-0.97%)
Mar 27, 2006 21.01 21.09 20.92 20.97 3,549,029 -0.01(-0.05%)
Mar 24, 2006 20.80 20.99 20.70 20.98 4,997,511 +0.17(+0.80%)
Mar 23, 2006 20.98 21.00 20.65 20.81 4,687,870 -0.25(-1.17%)
Mar 22, 2006 20.65 21.09 20.65 21.06 4,570,515 +0.16(+0.76%)
Mar 21, 2006 20.69 21.01 20.69 20.90 5,721,201 +0.21(+1.02%)
Mar 20, 2006 20.67 20.72 20.62 20.69 4,245,722 +0.11(+0.55%)
Mar 17, 2006 20.65 20.65 20.46 20.58 5,501,643 +0.01(+0.07%)
Mar 16, 2006 20.58 20.72 20.44 20.56 7,804,118 -0.01(-0.04%)
Mar 15, 2006 20.56 20.75 20.54 20.57 5,649,301 +0.01(+0.04%)
Mar 14, 2006 20.81 20.81 20.48 20.56 12,495,019 -0.42(-2.01%)
Mar 13, 2006 21.05 21.16 20.94 20.99 5,396,133 +0.03(+0.16%)
Mar 10, 2006 20.87 21.05 20.75 20.95 6,916,516 +0.16(+0.77%)
Mar 09, 2006 20.42 20.93 20.34 20.79 12,006,590 +0.27(+1.31%)
Mar 08, 2006 19.87 20.53 19.86 20.52 9,842,131 +0.69(+3.48%)
Mar 07, 2006 19.63 19.91 19.61 19.83 4,122,857 +0.12(+0.63%)
Mar 06, 2006 19.87 19.96 19.65 19.71 2,884,567 -0.20(-1.02%)
Mar 03, 2006 19.73 20.07 19.73 19.91 3,771,894 +0.13(+0.64%)
Mar 02, 2006 19.80 19.87 19.64 19.79 2,701,923 -0.09(-0.47%)
Mar 01, 2006 19.85 19.95 19.78 19.88 3,103,024 +0.11(+0.53%)
Feb 28, 2006 20.12 20.23 19.77 19.78 4,990,073 -0.34(-1.71%)
Feb 27, 2006 19.74 20.16 19.71 20.12 4,754,537 +0.29(+1.48%)
Feb 24, 2006 19.89 19.96 19.78 19.83 4,141,314 -0.01(-0.05%)
Feb 23, 2006 19.73 19.96 19.69 19.84 4,069,689 +0.03(+0.15%)
Feb 22, 2006 19.66 19.96 19.61 19.81 4,023,408 +0.09(+0.46%)
Feb 21, 2006 19.78 19.82 19.69 19.72 3,774,097 -0.17(-0.88%)
Feb 17, 2006 19.88 19.93 19.78 19.89 4,426,713 -0.00(-0.02%)
Feb 16, 2006 19.78 19.90 19.73 19.90 3,368,313 +0.11(+0.55%)
Feb 15, 2006 19.70 19.82 19.50 19.79 4,479,606 +0.09(+0.48%)
Feb 14, 2006 19.66 19.77 19.60 19.69 3,748,753 +0.06(+0.30%)
Feb 13, 2006 19.60 19.65 19.49 19.63 3,265,007 +0.03(+0.13%)
Feb 10, 2006 19.55 19.70 19.51 19.61 4,067,485 +0.09(+0.48%)
Feb 09, 2006 19.49 19.70 19.47 19.51 4,234,703 -0.04(-0.22%)
Feb 08, 2006 19.50 19.67 19.44 19.56 3,628,092 +0.02(+0.11%)
Feb 07, 2006 19.60 19.64 19.45 19.54 4,480,432 -0.12(-0.61%)
Feb 06, 2006 19.67 19.74 19.60 19.66 3,898,615 -0.14(-0.72%)
Feb 03, 2006 19.77 19.93 19.72 19.80 4,130,846 -0.11(-0.55%)
Feb 02, 2006 20.07 20.07 19.89 19.91 6,702,742 -0.17(-0.83%)
Feb 01, 2006 19.89 20.12 19.89 20.07 5,573,543 +0.15(+0.75%)
Jan 31, 2006 19.96 20.03 19.76 19.93 10,412,102 -0.17(-0.83%)
Jan 30, 2006 20.35 20.36 20.07 20.09 5,292,828 -0.23(-1.14%)
Jan 27, 2006 20.33 20.36 20.00 20.32 8,426,155 +0.50(+2.53%)
Jan 26, 2006 20.25 20.26 19.74 19.82 8,730,838 -0.38(-1.87%)
Jan 25, 2006 19.87 20.26 19.84 20.20 11,866,370 +0.69(+3.53%)
Jan 24, 2006 19.50 19.63 19.39 19.51 5,141,313 -0.06(-0.32%)
Jan 23, 2006 19.57 19.71 19.47 19.57 6,446,820 +0.08(+0.41%)
Jan 20, 2006 19.91 19.94 19.43 19.49 11,281,798 -0.48(-2.38%)
Jan 19, 2006 19.87 20.00 19.76 19.97 7,112,934 +0.18(+0.90%)
Jan 18, 2006 19.74 19.82 19.65 19.79 4,048,753 +0.01(+0.06%)
Jan 17, 2006 19.86 19.91 19.75 19.78 3,715,144 -0.09(-0.47%)
Jan 13, 2006 19.74 19.96 19.72 19.87 3,918,174 +0.18(+0.92%)
Jan 12, 2006 19.84 19.84 19.64 19.69 5,641,036 -0.16(-0.79%)
Jan 11, 2006 19.91 20.03 19.80 19.85 7,141,034 -0.08(-0.42%)
Jan 10, 2006 20.02 20.08 19.90 19.93 5,732,496 -0.20(-1.01%)
Jan 09, 2006 19.85 20.19 19.83 20.14 4,681,258 +0.24(+1.19%)
Jan 06, 2006 19.91 19.99 19.81 19.90 5,253,434 +0.03(+0.16%)
Jan 05, 2006 20.22 20.31 19.86 19.87 5,325,610 -0.30(-1.49%)
Jan 04, 2006 19.91 20.20 19.90 20.17 5,442,965 +0.24(+1.18%)
Jan 03, 2006 19.96 20.01 19.79 19.93 5,060,872 +0.02(+0.11%)
Dec 30, 2005 19.94 20.05 19.90 19.91 2,683,741 -0.16(-0.81%)
Dec 29, 2005 20.13 20.16 20.00 20.07 3,342,142 +0.02(+0.09%)
Dec 28, 2005 19.93 20.13 19.89 20.06 3,814,318 +0.08(+0.40%)
Dec 27, 2005 20.13 20.16 19.95 19.98 2,763,355 -0.17(-0.85%)
Dec 23, 2005 20.18 20.20 20.04 20.15 1,895,864 +0.03(+0.14%)
Dec 22, 2005 20.02 20.14 19.97 20.12 4,125,887 +0.06(+0.31%)
Dec 21, 2005 20.11 20.24 19.98 20.06 4,447,926 -0.04(-0.18%)
Dec 20, 2005 20.31 20.35 20.09 20.09 5,079,605 -0.19(-0.95%)
Dec 19, 2005 20.31 20.34 20.10 20.28 4,329,468 -0.02(-0.11%)
Dec 16, 2005 20.47 20.75 20.28 20.31 7,254,257 -0.16(-0.80%)
Dec 15, 2005 20.42 20.49 20.15 20.47 4,413,490 +0.05(+0.25%)
Dec 14, 2005 20.33 20.55 20.26 20.42 5,772,166 +0.22(+1.08%)
Dec 13, 2005 19.87 20.20 19.87 20.20 5,228,916 +0.28(+1.42%)
Dec 12, 2005 19.98 19.96 19.78 19.92 4,788,421 -0.06(-0.31%)
Dec 09, 2005 20.04 20.11 19.91 19.98 2,893,383 -0.08(-0.40%)
Dec 08, 2005 19.98 20.15 19.89 20.06 4,721,203 +0.13(+0.64%)
Dec 07, 2005 20.13 20.14 19.83 19.93 5,150,679 -0.22(-1.12%)
Dec 06, 2005 20.11 20.18 20.04 20.16 5,005,225 +0.10(+0.51%)
Dec 05, 2005 19.95 20.08 19.93 20.06 5,111,010 +0.11(+0.53%)
Dec 02, 2005 19.93 20.00 19.86 19.95 4,528,366 -0.08(-0.42%)
Dec 01, 2005 19.79 20.08 19.86 20.03 6,536,627 +0.24(+1.23%)
Nov 30, 2005 19.85 19.95 19.76 19.79 6,027,812 +0.08(+0.42%)
Nov 29, 2005 19.71 19.80 19.63 19.71 4,714,867 -0.01(-0.04%)
Nov 28, 2005 19.65 19.82 19.57 19.71 5,895,306 +0.09(+0.48%)
Nov 25, 2005 19.67 19.74 19.62 19.62 1,483,743 +0.02(+0.09%)
Nov 23, 2005 19.60 19.64 19.48 19.60 2,929,195 +0.05(+0.24%)
Nov 22, 2005 19.70 19.75 19.47 19.55 4,458,669 -0.19(-0.96%)
Nov 21, 2005 19.58 19.83 19.53 19.74 4,210,736 +0.19(+0.98%)
Nov 18, 2005 19.82 19.82 19.41 19.55 7,852,603 -0.12(-0.63%)
Nov 17, 2005 19.44 19.71 19.41 19.67 5,117,070 +0.22(+1.12%)
Nov 16, 2005 19.53 19.53 19.38 19.46 3,612,390 +0.03(+0.13%)
Nov 15, 2005 19.43 19.51 19.29 19.43 4,090,901 +0.13(+0.68%)
Nov 14, 2005 19.43 19.56 19.25 19.30 4,355,915 -0.17(-0.86%)
Nov 11, 2005 19.48 19.50 19.35 19.47 3,477,679 -0.01(-0.04%)
Nov 10, 2005 19.23 19.51 19.22 19.48 5,131,395 +0.18(+0.92%)
Nov 09, 2005 19.12 19.34 19.13 19.30 6,195,856 +0.18(+0.95%)
Nov 08, 2005 18.75 19.19 18.75 19.12 7,264,449 +0.25(+1.33%)
Nov 07, 2005 18.82 18.88 18.58 18.87 6,746,544 +0.04(+0.23%)
Nov 04, 2005 18.77 18.93 18.77 18.82 5,129,467 -0.05(-0.29%)
Nov 03, 2005 18.98 19.09 18.79 18.88 8,746,816 -0.11(-0.55%)
Nov 02, 2005 19.05 19.17 18.89 18.98 5,817,069 -0.03(-0.13%)
Nov 01, 2005 19.33 19.45 18.92 19.01 7,692,548 -0.22(-1.13%)
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%)
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.