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 (%)
Jan 31, 2013 41.88 43.02 41.34 41.58 11,968,841 -1.35(-3.14%)
Jan 30, 2013 42.97 43.13 42.78 42.93 3,730,819 -0.02(-0.05%)
Jan 29, 2013 42.58 42.98 42.37 42.95 4,195,713 +0.29(+0.69%)
Jan 28, 2013 42.67 42.78 42.30 42.66 4,116,046 +0.00(+0.00%)
Jan 25, 2013 42.61 42.76 42.37 42.66 3,712,148 +0.15(+0.35%)
Jan 24, 2013 42.32 42.65 42.31 42.51 4,256,767 +0.37(+0.88%)
Jan 23, 2013 41.91 42.16 41.80 42.14 2,909,203 +0.14(+0.32%)
Jan 22, 2013 41.84 42.00 41.72 42.00 3,357,565 +0.03(+0.06%)
Jan 18, 2013 41.88 41.97 41.67 41.97 3,562,779 +0.03(+0.06%)
Jan 17, 2013 41.72 42.08 41.65 41.95 2,442,742 +0.43(+1.03%)
Jan 16, 2013 41.35 41.58 41.21 41.52 1,897,127 +0.03(+0.08%)
Jan 15, 2013 41.32 41.55 41.13 41.48 2,903,444 -0.07(-0.18%)
Jan 14, 2013 41.32 41.63 41.20 41.56 1,901,420 +0.32(+0.78%)
Jan 11, 2013 41.42 41.55 41.19 41.23 2,638,819 -0.12(-0.28%)
Jan 10, 2013 40.93 41.35 40.83 41.35 3,274,282 +0.49(+1.19%)
Jan 09, 2013 40.95 41.06 40.77 40.87 2,556,507 -0.07(-0.18%)
Jan 08, 2013 40.78 40.94 40.72 40.94 2,302,265 +0.09(+0.23%)
Jan 07, 2013 41.30 41.30 40.76 40.85 3,640,596 -0.70(-1.69%)
Jan 04, 2013 41.08 41.61 41.08 41.55 3,253,596 +0.48(+1.16%)
Jan 03, 2013 40.89 41.14 40.81 41.07 3,843,031 +0.13(+0.33%)
Jan 02, 2013 40.66 40.93 40.52 40.93 5,389,199 +0.68(+1.68%)
Dec 31, 2012 39.96 40.29 39.59 40.26 4,601,612 +0.20(+0.49%)
Dec 28, 2012 40.35 40.53 40.03 40.06 2,613,407 -0.47(-1.17%)
Dec 27, 2012 40.26 40.64 40.25 40.53 3,638,082 +0.22(+0.53%)
Dec 26, 2012 40.45 40.56 40.19 40.32 3,490,864 -0.13(-0.32%)
Dec 24, 2012 40.29 40.57 40.28 40.45 1,624,425 -0.02(-0.05%)
Dec 21, 2012 40.50 40.85 40.37 40.47 7,150,876 -0.27(-0.65%)
Dec 20, 2012 40.83 41.03 40.56 40.73 3,858,634 -0.09(-0.23%)
Dec 19, 2012 41.26 41.39 40.82 40.83 3,845,028 -0.47(-1.15%)
Dec 18, 2012 40.98 41.33 40.81 41.30 4,820,884 +0.40(+0.99%)
Dec 17, 2012 40.80 41.08 40.70 40.90 3,833,630 +0.14(+0.35%)
Dec 14, 2012 40.88 41.20 40.70 40.75 4,483,026 -0.12(-0.30%)
Dec 13, 2012 41.29 41.34 40.81 40.88 4,046,770 -0.32(-0.78%)
Dec 12, 2012 41.59 41.66 41.08 41.20 3,546,501 -0.34(-0.82%)
Dec 11, 2012 41.23 41.66 41.20 41.54 3,717,605 +0.42(+1.02%)
Dec 10, 2012 41.45 41.72 41.06 41.12 4,799,027 -0.61(-1.46%)
Dec 07, 2012 41.25 41.74 41.24 41.73 4,070,577 +0.66(+1.61%)
Dec 06, 2012 41.20 41.28 40.93 41.07 4,092,177 -0.22(-0.52%)
Dec 05, 2012 41.47 41.50 41.20 41.28 3,584,761 -0.14(-0.34%)
Dec 04, 2012 41.59 41.62 41.40 41.42 2,688,275 -0.35(-0.85%)
Nov 30, 2012 41.64 41.87 41.53 41.78 4,073,759 +0.19(+0.45%)
Nov 29, 2012 41.56 41.71 41.35 41.59 2,431,943 +0.10(+0.23%)
Nov 28, 2012 41.35 41.55 41.27 41.49 2,859,691 +0.05(+0.11%)
Nov 27, 2012 41.53 41.77 41.37 41.45 3,206,394 -0.08(-0.20%)
Nov 26, 2012 41.32 41.62 41.23 41.53 2,551,593 -0.05(-0.13%)
Nov 23, 2012 41.01 41.59 41.00 41.59 1,848,479 +0.46(+1.12%)
Nov 21, 2012 41.14 41.22 40.85 41.12 2,753,067 -0.04(-0.10%)
Nov 20, 2012 41.05 41.23 40.81 41.17 3,052,951 +0.00(+0.00%)
Nov 19, 2012 40.78 41.17 40.74 41.17 3,928,891 +0.68(+1.67%)
Nov 16, 2012 40.00 40.53 39.96 40.49 5,307,531 +0.53(+1.33%)
Nov 15, 2012 39.79 40.10 39.76 39.96 3,600,468 +0.09(+0.23%)
Nov 14, 2012 40.23 40.41 39.72 39.86 4,162,642 -0.29(-0.72%)
Nov 13, 2012 40.02 40.58 39.97 40.15 3,907,719 -0.01(-0.03%)
Nov 12, 2012 40.04 40.38 39.86 40.16 2,456,706 +0.17(+0.42%)
Nov 09, 2012 39.98 40.31 39.92 39.99 3,653,457 -0.08(-0.19%)
Nov 08, 2012 40.38 40.50 40.04 40.07 3,732,865 -0.35(-0.86%)
Nov 07, 2012 40.66 40.66 40.17 40.42 3,658,955 -0.26(-0.63%)
Nov 06, 2012 40.71 40.82 40.46 40.68 3,867,337 +0.16(+0.39%)
Nov 05, 2012 40.25 40.72 40.25 40.52 2,509,845 +0.10(+0.26%)
Nov 02, 2012 40.83 41.04 40.38 40.41 3,622,650 -0.35(-0.86%)
Nov 01, 2012 40.31 40.87 40.14 40.76 5,122,447 +0.35(+0.87%)
Oct 31, 2012 40.03 40.51 39.88 40.41 6,056,731 +0.42(+1.05%)
Oct 26, 2012 40.31 39.99 39.99 39.99 12,830,648 -0.28(-0.70%)
Oct 25, 2012 41.20 41.20 39.68 40.28 7,804,002 -0.75(-1.84%)
Oct 24, 2012 41.21 41.40 40.88 41.03 3,712,766 +0.01(+0.03%)
Oct 23, 2012 41.25 41.30 40.84 41.02 3,477,769 -0.47(-1.12%)
Oct 19, 2012 42.26 42.28 41.37 41.48 6,178,950 -0.87(-2.05%)
Oct 18, 2012 42.33 42.46 42.03 42.36 3,270,603 +0.02(+0.05%)
Oct 17, 2012 41.57 42.49 41.57 42.34 6,283,636 +0.76(+1.82%)
Oct 16, 2012 41.64 41.67 41.39 41.58 3,151,694 +0.05(+0.12%)
Oct 15, 2012 41.36 41.56 41.19 41.53 3,695,886 +0.22(+0.53%)
Oct 12, 2012 41.51 41.63 41.09 41.31 3,362,160 -0.05(-0.13%)
Oct 11, 2012 41.52 41.59 41.30 41.36 3,872,700 +0.13(+0.32%)
Oct 10, 2012 41.15 41.37 41.02 41.23 3,934,535 +0.10(+0.24%)
Oct 09, 2012 41.50 41.65 41.08 41.13 3,648,948 -0.41(-0.98%)
Oct 08, 2012 41.49 41.67 41.33 41.54 2,379,352 +0.02(+0.04%)
Oct 05, 2012 41.58 41.61 41.31 41.52 4,848,731 -0.00(-0.01%)
Oct 04, 2012 41.54 41.77 41.39 41.53 3,393,010 +0.16(+0.40%)
Oct 03, 2012 41.37 41.52 41.19 41.36 3,428,493 +0.04(+0.10%)
Oct 02, 2012 41.46 41.57 41.16 41.32 3,378,875 -0.03(-0.06%)
Oct 01, 2012 40.91 41.64 40.79 41.35 4,457,157 +0.29(+0.72%)
Sep 28, 2012 41.13 41.15 40.77 41.05 3,943,363 -0.05(-0.12%)
Sep 27, 2012 40.99 41.20 40.72 41.10 3,446,195 +0.23(+0.56%)
Sep 26, 2012 40.88 41.26 40.84 40.87 4,129,104 +0.04(+0.09%)
Sep 25, 2012 41.09 41.28 40.83 40.84 4,662,421 -0.11(-0.27%)
Sep 24, 2012 40.69 41.06 40.64 40.95 3,324,606 +0.16(+0.38%)
Sep 21, 2012 40.97 41.03 40.62 40.79 15,596,292 -0.10(-0.24%)
Sep 20, 2012 40.48 41.06 40.48 40.89 4,682,708 +0.34(+0.85%)
Sep 19, 2012 40.59 40.73 40.41 40.54 4,775,553 -0.05(-0.11%)
Sep 18, 2012 40.08 40.67 39.82 40.59 5,886,910 +0.33(+0.82%)
Sep 17, 2012 39.32 40.38 39.32 40.26 7,816,301 +0.54(+1.35%)
Sep 14, 2012 39.99 40.11 39.63 39.72 7,297,221 -0.30(-0.76%)
Sep 13, 2012 39.45 40.09 39.32 40.03 6,929,897 +0.74(+1.87%)
Sep 12, 2012 39.38 39.64 39.25 39.29 5,364,371 -0.08(-0.19%)
Sep 11, 2012 39.55 39.70 39.27 39.37 7,752,032 -0.34(-0.85%)
Sep 10, 2012 40.52 40.55 39.52 39.71 12,596,754 -1.00(-2.45%)
Sep 07, 2012 41.22 41.35 40.57 40.70 4,573,267 -0.46(-1.11%)
Sep 06, 2012 41.00 41.21 40.92 41.16 4,382,109 +0.38(+0.93%)
Sep 05, 2012 40.79 41.11 40.75 40.78 5,250,127 -0.28(-0.67%)
Sep 04, 2012 40.65 41.12 40.56 41.05 5,730,522 +0.35(+0.86%)
Aug 31, 2012 40.64 40.79 40.49 40.70 3,524,291 +0.19(+0.47%)
Aug 30, 2012 40.57 40.63 40.51 40.51 2,473,959 -0.24(-0.58%)
Aug 29, 2012 40.87 40.93 40.72 40.75 3,489,448 +0.24(+0.60%)
Aug 27, 2012 40.40 40.59 40.31 40.51 2,981,587 +0.01(+0.03%)
Aug 24, 2012 40.17 40.55 40.01 40.50 3,049,991 +0.41(+1.01%)
Aug 23, 2012 40.33 40.39 40.07 40.09 2,536,938 -0.25(-0.63%)
Aug 22, 2012 40.33 40.48 40.20 40.34 2,442,676 -0.13(-0.31%)
Aug 21, 2012 40.54 40.74 40.35 40.47 2,929,995 -0.10(-0.24%)
Aug 20, 2012 40.66 40.72 40.31 40.57 3,397,139 -0.09(-0.22%)
Aug 17, 2012 40.62 40.74 40.54 40.66 3,907,081 +0.13(+0.33%)
Aug 16, 2012 40.35 40.56 40.25 40.52 2,742,549 +0.13(+0.31%)
Aug 15, 2012 40.23 40.78 40.20 40.39 4,291,321 +0.03(+0.08%)
Aug 14, 2012 40.38 40.51 40.22 40.36 3,170,509 -0.05(-0.12%)
Aug 13, 2012 40.20 40.46 40.12 40.41 2,837,412 +0.07(+0.17%)
Aug 10, 2012 40.11 40.38 40.10 40.34 3,221,693 +0.16(+0.40%)
Aug 09, 2012 40.23 40.36 40.12 40.18 4,071,019 -0.12(-0.30%)
Aug 08, 2012 40.15 40.36 40.08 40.31 4,283,044 +0.15(+0.37%)
Aug 07, 2012 40.82 40.99 40.13 40.16 5,886,194 -0.56(-1.38%)
Aug 06, 2012 40.73 40.95 40.57 40.72 3,141,417 -0.04(-0.10%)
Aug 03, 2012 40.79 41.16 40.65 40.76 4,700,288 +0.42(+1.03%)
Aug 02, 2012 40.54 40.73 40.12 40.34 5,594,561 -0.47(-1.15%)
Aug 01, 2012 41.28 42.06 40.69 40.82 5,156,222 -0.29(-0.71%)
Jul 31, 2012 41.06 41.24 40.92 41.11 4,524,764 -0.04(-0.10%)
Jul 30, 2012 41.07 41.54 41.03 41.15 4,535,781 +0.11(+0.28%)
Jul 27, 2012 40.13 41.23 40.08 41.03 8,611,765 +0.30(+0.74%)
Jul 26, 2012 40.12 40.90 39.87 40.73 7,340,868 +1.58(+4.04%)
Jul 25, 2012 39.19 39.36 38.90 39.15 4,349,943 +0.06(+0.15%)
Jul 24, 2012 39.36 39.38 38.87 39.09 4,667,589 -0.26(-0.67%)
Jul 23, 2012 39.52 39.75 39.28 39.36 3,910,588 -0.42(-1.07%)
Jul 20, 2012 40.16 40.33 39.69 39.78 6,647,120 -0.42(-1.05%)
Jul 19, 2012 40.07 40.29 39.79 40.20 4,020,654 +0.13(+0.32%)
Jul 18, 2012 39.96 40.37 39.88 40.07 3,663,588 +0.05(+0.11%)
Jul 17, 2012 39.88 40.14 39.82 40.03 3,885,860 +0.30(+0.76%)
Jul 16, 2012 40.00 40.14 39.72 39.73 4,843,682 -0.41(-1.03%)
Jul 13, 2012 39.48 40.26 39.48 40.14 3,742,426 +0.70(+1.79%)
Jul 12, 2012 39.46 39.61 39.19 39.44 4,710,262 -0.08(-0.21%)
Jul 11, 2012 39.65 39.65 39.35 39.52 4,367,926 -0.03(-0.07%)
Jul 10, 2012 39.77 39.78 39.47 39.55 3,395,979 -0.14(-0.35%)
Jul 09, 2012 39.80 39.82 39.50 39.69 3,354,428 -0.01(-0.03%)
Jul 06, 2012 39.62 39.83 39.56 39.70 2,571,753 -0.14(-0.34%)
Jul 05, 2012 39.75 39.97 39.56 39.83 3,232,899 +0.02(+0.04%)
Jul 03, 2012 39.47 40.03 39.40 39.82 2,745,781 +0.34(+0.86%)
Jul 02, 2012 39.36 39.52 39.21 39.48 4,529,065 -0.14(-0.36%)
Jun 29, 2012 39.11 39.71 38.81 39.62 7,003,880 +0.80(+2.07%)
Jun 28, 2012 38.49 38.83 38.42 38.82 3,856,103 +0.19(+0.48%)
Jun 27, 2012 38.17 38.67 38.17 38.64 3,921,695 +0.53(+1.40%)
Jun 26, 2012 37.93 38.27 37.87 38.10 3,993,881 +0.30(+0.79%)
Jun 25, 2012 37.75 37.89 37.68 37.81 4,008,638 -0.22(-0.58%)
Jun 22, 2012 38.03 38.25 37.99 38.03 8,394,211 +0.17(+0.45%)
Jun 21, 2012 38.41 38.41 37.85 37.85 4,526,414 -0.49(-1.27%)
Jun 20, 2012 38.13 38.34 37.92 38.34 6,838,706 -0.22(-0.56%)
Jun 19, 2012 38.69 38.81 38.45 38.56 4,363,224 -0.14(-0.36%)
Jun 18, 2012 38.60 38.73 38.40 38.70 3,947,969 +0.05(+0.14%)
Jun 15, 2012 38.67 38.80 38.56 38.65 5,406,753 +0.08(+0.21%)
Jun 14, 2012 38.24 38.62 38.17 38.57 4,275,805 +0.42(+1.11%)
Jun 13, 2012 37.91 38.27 37.81 38.14 4,378,049 +0.06(+0.16%)
Jun 12, 2012 38.06 38.14 37.79 38.08 4,886,068 +0.02(+0.06%)
Jun 11, 2012 38.27 38.32 38.01 38.06 4,676,022 -0.07(-0.18%)
Jun 08, 2012 37.61 38.18 37.59 38.13 4,084,641 +0.54(+1.44%)
Jun 07, 2012 37.58 37.84 37.53 37.59 5,124,947 +0.16(+0.43%)
Jun 06, 2012 37.10 37.43 36.96 37.43 5,330,266 +0.41(+1.11%)
Jun 05, 2012 36.94 37.11 36.68 37.02 4,065,715 +0.03(+0.08%)
Jun 04, 2012 36.73 37.04 36.62 36.99 4,428,353 +0.26(+0.72%)
Jun 01, 2012 37.19 37.33 36.70 36.72 6,064,336 -0.69(-1.85%)
May 31, 2012 37.69 37.69 37.32 37.42 6,431,482 -0.20(-0.54%)
May 30, 2012 37.68 37.86 37.48 37.62 7,133,159 -0.20(-0.53%)
May 29, 2012 37.74 37.87 37.59 37.82 3,672,993 +0.21(+0.57%)
May 25, 2012 37.81 37.93 37.56 37.61 3,259,648 -0.13(-0.33%)
May 24, 2012 37.47 37.93 37.47 37.73 4,598,734 +0.28(+0.75%)
May 23, 2012 37.61 37.71 37.19 37.45 6,024,873 -0.30(-0.81%)
May 22, 2012 37.73 38.11 37.67 37.76 5,885,535 +0.09(+0.23%)
May 21, 2012 37.68 37.69 37.30 37.67 6,528,314 +0.06(+0.17%)
May 18, 2012 38.11 38.15 37.50 37.60 7,947,893 -0.39(-1.02%)
May 17, 2012 38.52 38.59 37.99 37.99 5,594,917 -0.57(-1.49%)
May 16, 2012 38.50 38.80 38.45 38.57 5,385,342 +0.11(+0.28%)
May 15, 2012 37.94 38.76 37.93 38.46 17,465,406 +0.77(+2.05%)
May 14, 2012 37.59 37.82 37.59 37.69 4,183,112 -0.11(-0.30%)
May 11, 2012 37.87 37.99 37.80 37.80 5,483,463 -0.13(-0.34%)
May 10, 2012 37.89 38.06 37.73 37.93 6,083,903 +0.22(+0.58%)
May 09, 2012 37.52 37.94 37.52 37.71 5,018,369 -0.04(-0.10%)
May 08, 2012 37.80 37.86 37.62 37.75 4,578,910 -0.16(-0.42%)
May 07, 2012 37.77 37.98 37.68 37.91 4,466,749 +0.18(+0.47%)
May 04, 2012 38.12 38.12 37.72 37.73 4,492,839 -0.33(-0.86%)
May 03, 2012 38.12 38.37 37.97 38.06 6,218,389 -0.14(-0.36%)
May 02, 2012 37.76 38.20 37.72 38.20 4,870,565 +0.48(+1.26%)
May 01, 2012 37.67 37.91 37.51 37.72 4,726,295 +0.06(+0.16%)
Apr 30, 2012 37.36 37.66 37.32 37.66 5,470,212 +0.21(+0.57%)
Apr 27, 2012 37.59 37.65 37.33 37.45 7,077,500 -0.41(-1.10%)
Apr 26, 2012 37.90 38.00 37.50 37.86 4,671,593 -0.04(-0.11%)
Apr 25, 2012 37.55 37.97 37.46 37.90 6,533,993 +0.44(+1.17%)
Apr 24, 2012 37.30 37.50 37.20 37.47 3,888,698 +0.27(+0.73%)
Apr 23, 2012 37.37 37.37 37.01 37.20 4,260,106 -0.44(-1.17%)
Apr 20, 2012 37.23 37.68 37.23 37.64 5,340,228 +0.50(+1.35%)
Apr 19, 2012 37.33 37.36 36.97 37.14 4,667,935 -0.12(-0.33%)
Apr 18, 2012 37.15 37.36 37.03 37.26 3,507,023 -0.03(-0.09%)
Apr 17, 2012 37.09 37.34 36.86 37.29 4,634,895 +0.35(+0.94%)
Apr 16, 2012 36.89 37.14 36.83 36.94 17,425,704 +0.17(+0.47%)
Apr 13, 2012 36.86 37.04 36.59 36.77 16,870,182 -0.09(-0.24%)
Apr 12, 2012 36.47 36.93 36.45 36.86 19,568,766 +0.34(+0.93%)
Apr 11, 2012 36.68 36.84 36.52 36.52 9,313,755 +0.14(+0.38%)
Apr 10, 2012 36.60 36.62 36.26 36.38 6,254,772 -0.33(-0.90%)
Apr 09, 2012 36.94 36.94 36.64 36.70 4,987,282 -0.42(-1.14%)
Apr 05, 2012 36.99 37.17 36.79 37.13 5,708,922 +0.12(+0.32%)
Apr 04, 2012 36.91 37.16 36.90 37.01 4,679,898 -0.14(-0.39%)
Apr 03, 2012 37.25 37.35 37.06 37.15 6,450,425 -0.08(-0.21%)
Apr 02, 2012 36.95 37.24 36.94 37.23 6,920,725 +0.25(+0.68%)
Mar 30, 2012 36.69 37.04 36.66 36.98 7,967,962 +0.41(+1.13%)
Mar 29, 2012 36.18 36.64 36.13 36.57 6,350,646 +0.24(+0.67%)
Mar 28, 2012 36.48 36.52 36.25 36.33 5,419,860 -0.25(-0.68%)
Mar 27, 2012 36.69 36.80 36.55 36.58 3,916,444 -0.04(-0.10%)
Mar 26, 2012 36.40 36.63 36.34 36.62 4,028,220 +0.33(+0.91%)
Mar 23, 2012 36.39 36.44 36.17 36.29 3,950,224 -0.13(-0.35%)
Mar 22, 2012 36.24 36.45 36.21 36.42 3,923,846 +0.04(+0.11%)
Mar 21, 2012 36.13 36.46 36.13 36.38 5,139,269 +0.20(+0.54%)
Mar 20, 2012 35.89 36.34 35.89 36.18 3,924,875 +0.11(+0.29%)
Mar 19, 2012 36.08 36.14 35.86 36.07 5,217,030 +0.22(+0.61%)
Mar 16, 2012 36.11 36.18 35.77 35.85 8,128,985 -0.24(-0.66%)
Mar 15, 2012 35.87 36.19 35.87 36.09 4,171,923 +0.10(+0.28%)
Mar 14, 2012 35.99 36.21 35.96 35.99 4,695,280 -0.03(-0.08%)
Mar 13, 2012 35.86 36.03 35.72 36.02 5,711,949 +0.28(+0.79%)
Mar 12, 2012 35.68 35.79 35.55 35.74 3,920,536 +0.19(+0.53%)
Mar 09, 2012 35.47 35.59 35.29 35.55 4,157,879 +0.02(+0.04%)
Mar 08, 2012 35.33 35.54 35.28 35.53 3,656,903 +0.42(+1.20%)
Mar 07, 2012 35.28 35.38 34.99 35.11 5,329,271 -0.19(-0.55%)
Mar 06, 2012 35.34 35.48 35.12 35.30 6,781,653 -0.00(-0.01%)
Mar 05, 2012 35.18 35.38 35.16 35.31 3,086,539 +0.06(+0.16%)
Mar 02, 2012 35.10 35.28 35.07 35.25 3,343,652 +0.13(+0.38%)
Mar 01, 2012 35.18 35.37 35.03 35.12 5,450,872 -0.12(-0.35%)
Feb 29, 2012 35.17 35.36 35.03 35.24 5,788,885 +0.08(+0.23%)
Feb 28, 2012 35.05 35.19 34.90 35.16 4,928,187 +0.22(+0.63%)
Feb 27, 2012 35.17 35.26 34.88 34.95 6,439,180 -0.34(-0.98%)
Feb 24, 2012 35.45 35.45 35.05 35.29 4,861,065 -0.01(-0.03%)
Feb 23, 2012 35.12 35.52 35.04 35.30 5,570,689 +0.07(+0.20%)
Feb 22, 2012 35.21 35.36 34.95 35.23 3,873,642 -0.09(-0.25%)
Feb 21, 2012 35.39 35.48 35.15 35.32 4,523,079 +0.05(+0.13%)
Feb 17, 2012 35.40 35.50 35.13 35.27 4,605,057 -0.03(-0.08%)
Feb 16, 2012 34.94 35.33 34.94 35.30 4,902,629 +0.44(+1.26%)
Feb 15, 2012 34.77 35.02 34.71 34.86 4,424,754 +0.10(+0.28%)
Feb 14, 2012 34.60 34.76 34.51 34.76 3,803,628 +0.10(+0.28%)
Feb 13, 2012 34.61 34.79 34.51 34.66 3,544,730 +0.18(+0.52%)
Feb 10, 2012 34.54 34.64 34.39 34.48 5,096,116 -0.22(-0.64%)
Feb 09, 2012 34.59 34.72 34.44 34.71 4,433,349 +0.11(+0.32%)
Feb 08, 2012 34.74 34.74 34.39 34.60 4,252,976 -0.03(-0.08%)
Feb 07, 2012 34.43 34.71 34.42 34.62 3,910,902 +0.11(+0.33%)
Feb 06, 2012 34.52 34.71 34.40 34.51 4,178,856 -0.11(-0.33%)
Feb 03, 2012 34.62 34.84 34.54 34.62 6,351,820 +0.25(+0.71%)
Feb 02, 2012 34.68 34.75 34.34 34.38 5,082,622 -0.09(-0.26%)
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.