Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.09 (+0.11%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 28.27 28.34 28.14 28.28 9,181,022 -0.08(-0.29%)
Jan 28, 2011 28.46 28.62 28.30 28.36 9,120,341 -0.15(-0.52%)
Jan 27, 2011 28.54 28.92 28.48 28.51 20,962,010 -0.96(-3.26%)
Jan 26, 2011 29.46 29.63 29.42 29.47 5,976,075 -0.04(-0.15%)
Jan 25, 2011 29.42 29.60 29.26 29.51 7,255,696 +0.10(+0.35%)
Jan 24, 2011 29.05 29.43 29.05 29.41 7,155,313 +0.31(+1.06%)
Jan 21, 2011 28.95 29.15 28.73 29.10 9,204,210 +0.20(+0.69%)
Jan 20, 2011 28.89 29.06 28.72 28.90 6,978,291 -0.00(-0.01%)
Jan 19, 2011 28.75 28.96 28.63 28.90 8,035,997 +0.22(+0.77%)
Jan 18, 2011 28.67 28.89 28.60 28.68 7,872,596 +0.03(+0.11%)
Jan 14, 2011 28.59 28.65 28.47 28.65 5,515,242 +0.00(+0.00%)
Jan 13, 2011 28.83 28.83 28.48 28.65 5,821,793 -0.04(-0.13%)
Jan 12, 2011 28.75 28.86 28.45 28.69 7,876,051 +0.07(+0.26%)
Jan 11, 2011 28.56 28.65 28.48 28.61 4,725,021 +0.12(+0.41%)
Jan 10, 2011 28.52 28.71 28.41 28.50 9,412,537 -0.16(-0.56%)
Jan 07, 2011 28.79 28.82 28.54 28.66 8,746,965 -0.06(-0.19%)
Jan 06, 2011 28.87 29.01 28.66 28.71 11,816,698 -0.26(-0.88%)
Jan 05, 2011 28.71 29.05 28.68 28.97 9,848,545 -0.18(-0.63%)
Jan 04, 2011 29.10 29.36 29.02 29.15 7,018,866 -0.03(-0.10%)
Jan 03, 2011 29.39 29.50 28.96 29.18 9,147,299 -0.22(-0.76%)
Dec 31, 2010 29.33 29.51 29.32 29.40 3,031,486 +0.03(+0.09%)
Dec 30, 2010 29.42 29.44 29.32 29.38 2,694,741 -0.06(-0.20%)
Dec 29, 2010 29.53 29.60 29.44 29.44 3,074,352 -0.12(-0.40%)
Dec 28, 2010 29.55 29.60 29.27 29.55 6,124,064 +0.14(+0.46%)
Dec 27, 2010 29.43 29.51 29.32 29.42 2,489,798 -0.04(-0.15%)
Dec 23, 2010 29.52 29.74 29.41 29.46 3,623,152 -0.14(-0.48%)
Dec 22, 2010 29.28 29.65 29.10 29.61 5,129,004 +0.37(+1.28%)
Dec 21, 2010 29.48 29.58 29.04 29.23 8,150,754 -0.20(-0.67%)
Dec 20, 2010 29.74 29.75 29.43 29.43 5,262,093 -0.20(-0.69%)
Dec 17, 2010 29.65 29.73 29.50 29.64 10,050,290 -0.07(-0.22%)
Dec 16, 2010 29.54 29.70 29.39 29.70 9,021,893 +0.07(+0.23%)
Dec 15, 2010 29.56 29.75 29.47 29.63 7,388,645 +0.08(+0.26%)
Dec 14, 2010 29.15 29.63 29.13 29.55 9,055,085 +0.52(+1.80%)
Dec 13, 2010 28.63 29.16 28.61 29.03 7,861,406 +0.42(+1.46%)
Dec 10, 2010 28.61 28.82 28.53 28.61 5,367,565 +0.01(+0.03%)
Dec 09, 2010 28.86 28.94 28.56 28.61 5,942,328 -0.17(-0.58%)
Dec 08, 2010 28.55 28.82 28.54 28.78 6,048,572 +0.18(+0.61%)
Dec 07, 2010 28.59 28.68 28.49 28.60 8,405,486 +0.16(+0.55%)
Dec 06, 2010 28.56 28.60 28.41 28.44 5,419,806 -0.08(-0.27%)
Dec 03, 2010 28.40 28.54 28.35 28.52 4,168,789 +0.07(+0.24%)
Dec 02, 2010 28.29 28.54 28.28 28.45 7,633,258 +0.19(+0.69%)
Dec 01, 2010 28.20 28.34 28.14 28.26 6,823,131 +0.25(+0.89%)
Nov 30, 2010 28.07 28.26 27.99 28.01 7,460,854 -0.23(-0.83%)
Nov 29, 2010 28.25 28.31 27.94 28.24 4,124,929 -0.07(-0.26%)
Nov 26, 2010 28.38 28.49 28.22 28.31 2,332,782 -0.21(-0.74%)
Nov 24, 2010 28.54 28.53 28.53 28.53 6,971,756 +0.08(+0.27%)
Nov 23, 2010 28.47 28.48 28.32 28.45 5,057,366 -0.23(-0.80%)
Nov 22, 2010 28.70 28.72 28.38 28.68 3,850,294 -0.05(-0.18%)
Nov 19, 2010 28.66 28.75 28.53 28.73 6,731,341 +0.12(+0.41%)
Nov 18, 2010 28.51 28.72 28.47 28.61 5,893,603 +0.31(+1.09%)
Nov 17, 2010 28.03 28.42 27.96 28.31 9,001,364 +0.20(+0.73%)
Nov 16, 2010 28.68 28.68 27.96 28.10 11,038,823 -0.48(-1.66%)
Nov 15, 2010 28.58 28.91 28.39 28.58 12,763,798 +0.56(+2.00%)
Nov 12, 2010 27.92 28.11 27.90 28.02 5,759,109 -0.06(-0.22%)
Nov 11, 2010 28.07 28.18 27.95 28.08 6,020,761 -0.07(-0.25%)
Nov 10, 2010 28.24 28.24 27.96 28.15 4,751,334 -0.02(-0.06%)
Nov 09, 2010 28.27 28.41 28.09 28.17 7,851,105 -0.01(-0.05%)
Nov 08, 2010 28.23 28.42 28.12 28.18 6,338,374 -0.20(-0.70%)
Nov 05, 2010 28.65 28.65 28.22 28.38 7,900,161 -0.32(-1.11%)
Nov 04, 2010 28.90 28.95 28.61 28.70 9,362,620 -0.01(-0.03%)
Nov 03, 2010 28.63 28.71 28.33 28.71 8,364,725 +0.15(+0.53%)
Nov 02, 2010 28.31 28.63 28.31 28.56 8,926,793 +0.29(+1.02%)
Nov 01, 2010 28.15 28.27 28.11 28.27 7,408,915 +0.05(+0.18%)
Oct 29, 2010 27.57 28.33 27.40 28.22 12,092,134 +0.78(+2.84%)
Oct 28, 2010 27.77 27.81 27.22 27.44 21,608,562 -0.19(-0.68%)
Oct 27, 2010 27.78 27.85 27.50 27.62 8,036,388 -0.50(-1.78%)
Oct 25, 2010 28.22 28.28 28.03 28.12 5,459,178 +0.01(+0.04%)
Oct 22, 2010 28.15 28.35 28.03 28.11 4,050,588 +0.05(+0.18%)
Oct 21, 2010 28.29 28.37 27.92 28.06 6,755,812 +0.02(+0.07%)
Oct 20, 2010 27.79 28.17 27.72 28.04 8,602,427 +0.34(+1.22%)
Oct 19, 2010 27.72 27.94 27.60 27.71 6,845,889 -0.17(-0.63%)
Oct 18, 2010 27.69 27.96 27.65 27.88 7,831,657 +0.31(+1.11%)
Oct 15, 2010 27.67 27.75 27.47 27.57 7,819,977 +0.02(+0.07%)
Oct 14, 2010 27.51 27.78 27.45 27.56 5,756,213 +0.04(+0.15%)
Oct 13, 2010 27.38 27.62 27.30 27.52 7,260,835 +0.29(+1.05%)
Oct 12, 2010 27.23 27.38 27.10 27.23 8,746,424 +0.03(+0.12%)
Oct 11, 2010 27.31 27.52 27.09 27.20 6,415,965 -0.02(-0.07%)
Oct 08, 2010 27.22 27.27 26.75 27.22 8,931,351 +0.42(+1.56%)
Oct 07, 2010 27.05 27.07 26.77 26.80 10,412,266 -0.08(-0.28%)
Oct 06, 2010 27.15 27.27 26.80 26.87 13,571,044 -0.35(-1.28%)
Oct 05, 2010 27.58 27.65 27.03 27.22 275 -0.55(-1.96%)
Oct 04, 2010 27.78 28.07 27.71 27.77 8,205,586 -0.05(-0.20%)
Oct 01, 2010 27.82 28.12 27.77 27.82 12,462,674 -0.11(-0.38%)
Sep 30, 2010 27.91 28.30 27.74 27.93 41,125 -0.53(-1.85%)
Sep 29, 2010 28.61 28.70 28.39 28.45 6,319,299 -0.18(-0.63%)
Sep 28, 2010 28.76 28.77 28.46 28.64 8,622,262 -0.04(-0.15%)
Sep 27, 2010 28.43 28.77 28.39 28.68 6,560,936 +0.15(+0.52%)
Sep 24, 2010 28.57 28.70 28.39 28.53 7,929,889 +0.17(+0.59%)
Sep 23, 2010 28.36 28.50 28.21 28.36 6,916,310 -0.14(-0.50%)
Sep 22, 2010 28.52 28.65 28.47 28.51 7,330,616 -0.04(-0.13%)
Sep 21, 2010 28.40 28.70 28.30 28.54 11,834,178 +0.11(+0.38%)
Sep 20, 2010 28.04 28.51 28.03 28.43 8,965,483 +0.32(+1.14%)
Sep 17, 2010 28.11 28.13 27.86 28.11 12,384,990 +0.40(+1.44%)
Sep 15, 2010 27.41 27.81 27.30 27.71 7,211,669 +0.31(+1.11%)
Sep 14, 2010 27.26 27.54 27.26 27.41 8,100,304 +0.14(+0.51%)
Sep 13, 2010 27.43 27.47 27.22 27.27 6,038,040 -0.05(-0.17%)
Sep 10, 2010 27.16 27.40 27.14 27.32 9,858,400 +0.23(+0.83%)
Sep 09, 2010 27.27 27.33 27.03 27.09 5,897,725 -0.01(-0.04%)
Sep 08, 2010 27.24 27.25 26.95 27.10 7,088,662 -0.06(-0.23%)
Sep 07, 2010 27.14 27.52 27.07 27.16 1,439 -0.03(-0.12%)
Sep 03, 2010 27.26 27.34 26.93 27.20 10,123,391 +0.01(+0.03%)
Sep 02, 2010 27.21 27.29 27.07 27.19 770 -0.03(-0.12%)
Sep 01, 2010 27.16 27.36 27.03 27.22 8,021,973 +0.39(+1.44%)
Aug 31, 2010 26.85 27.19 26.78 26.84 62,198 -0.04(-0.14%)
Aug 30, 2010 26.93 27.11 26.87 26.87 6,719,200 -0.11(-0.39%)
Aug 27, 2010 26.98 27.06 26.57 26.98 9,552,041 -0.24(-0.88%)
Aug 26, 2010 27.22 27.51 26.86 27.22 550 -0.13(-0.49%)
Aug 25, 2010 27.26 27.46 27.22 27.35 6,679,332 -0.07(-0.25%)
Aug 24, 2010 27.12 27.59 27.12 27.42 1,799 -0.02(-0.07%)
Aug 23, 2010 27.68 27.83 27.41 27.44 6,527,280 -0.19(-0.67%)
Aug 20, 2010 27.77 27.88 27.57 27.63 7,415,888 -0.26(-0.94%)
Aug 19, 2010 27.85 27.95 27.66 27.89 1,799 -0.02(-0.07%)
Aug 18, 2010 27.72 28.01 27.66 27.91 5,231,935 +0.13(+0.46%)
Aug 17, 2010 27.77 27.90 27.61 27.78 5,339,783 +0.10(+0.37%)
Aug 16, 2010 27.58 27.73 27.44 27.68 6,374,355 -0.08(-0.29%)
Aug 13, 2010 27.76 28.04 27.72 27.76 6,612,398 -0.23(-0.82%)
Aug 12, 2010 27.64 28.09 27.58 27.99 7,778,426 +0.20(+0.72%)
Aug 11, 2010 28.05 28.11 27.79 27.79 8,208,124 +0.16(+0.58%)
Aug 10, 2010 27.63 28.56 27.54 27.63 275 -0.09(-0.31%)
Aug 09, 2010 27.92 27.96 27.55 27.71 9,223,021 -0.08(-0.30%)
Aug 06, 2010 27.80 27.97 27.63 27.80 9,728,109 -0.23(-0.82%)
Aug 05, 2010 28.36 28.41 27.96 28.03 9,089,504 -0.34(-1.19%)
Aug 04, 2010 28.38 28.54 28.34 28.36 5,869,174 -0.03(-0.10%)
Aug 03, 2010 28.31 28.47 28.21 28.39 9,652,686 -0.04(-0.14%)
Aug 02, 2010 28.91 28.91 28.38 28.43 15,458,634 -0.27(-0.92%)
Jul 30, 2010 28.70 28.88 28.27 28.70 24,695,038 +0.31(+1.10%)
Jul 29, 2010 28.70 28.93 27.85 28.39 129,369 -2.09(-6.84%)
Jul 28, 2010 30.47 30.77 30.35 30.47 1,076 -0.27(-0.86%)
Jul 27, 2010 30.74 30.78 30.27 30.74 11,550 +0.31(+1.02%)
Jul 26, 2010 30.30 30.51 30.22 30.43 4,072,199 +0.10(+0.32%)
Jul 23, 2010 30.00 30.34 29.89 30.33 4,485,453 +0.33(+1.09%)
Jul 22, 2010 30.19 30.29 29.92 30.00 7,474,068 +0.03(+0.08%)
Jul 21, 2010 30.37 30.40 29.85 29.98 6,340,933 -0.34(-1.12%)
Jul 20, 2010 30.32 30.33 29.81 30.32 5,362,298 +0.31(+1.03%)
Jul 19, 2010 30.02 30.18 29.89 30.01 5,272,046 +0.10(+0.34%)
Jul 16, 2010 29.90 30.05 29.68 29.90 6,556,706 -0.08(-0.28%)
Jul 15, 2010 30.02 30.13 29.79 29.99 4,668,122 -0.09(-0.30%)
Jul 14, 2010 29.96 30.10 29.78 30.08 18,621 +0.06(+0.19%)
Jul 13, 2010 30.07 30.14 29.91 30.02 5,727,347 +0.11(+0.37%)
Jul 12, 2010 29.55 29.96 29.52 29.91 8,407,688 +0.25(+0.84%)
Jul 09, 2010 29.66 29.77 29.49 29.66 5,898,829 +0.07(+0.23%)
Jul 08, 2010 29.34 29.63 29.29 29.59 14,281 +0.35(+1.21%)
Jul 07, 2010 28.57 29.24 28.40 29.24 7,578,132 +0.80(+2.81%)
Jul 06, 2010 28.59 28.64 28.22 28.44 5,193 +0.02(+0.06%)
Jul 02, 2010 28.42 28.64 28.30 28.42 5,425,588 -0.04(-0.15%)
Jul 01, 2010 28.38 28.51 28.02 28.46 10,958,290 +0.03(+0.10%)
Jun 30, 2010 28.16 28.61 28.06 28.44 5,077 +0.28(+0.99%)
Jun 29, 2010 28.16 28.46 27.95 28.16 10,090 -0.38(-1.32%)
Jun 25, 2010 28.53 29.10 28.52 28.53 12,792,672 -0.47(-1.61%)
Jun 24, 2010 28.99 29.24 28.86 29.00 6,134,762 -0.00(-0.01%)
Jun 23, 2010 29.14 29.27 28.90 29.00 6,136,773 -0.22(-0.75%)
Jun 22, 2010 29.31 29.59 29.19 29.22 7,542,335 -0.08(-0.27%)
Jun 21, 2010 29.30 29.44 29.19 29.30 7,082,851 +0.21(+0.71%)
Jun 18, 2010 29.10 29.32 29.07 29.10 7,184,578 -0.11(-0.38%)
Jun 17, 2010 29.18 29.22 28.94 29.21 63,007 +0.10(+0.33%)
Jun 16, 2010 28.95 29.15 28.95 29.11 3,965,374 -0.07(-0.22%)
Jun 15, 2010 28.79 29.19 28.77 29.18 5,777,877 +0.54(+1.88%)
Jun 14, 2010 28.62 28.85 28.62 28.64 5,141,026 +0.06(+0.21%)
Jun 11, 2010 28.50 28.59 28.26 28.58 4,957,027 -0.12(-0.40%)
Jun 10, 2010 28.59 28.79 28.58 28.69 5,359,744 +0.27(+0.95%)
Jun 09, 2010 28.46 28.60 28.31 28.42 7,528,968 -0.01(-0.05%)
Jun 08, 2010 28.03 28.48 27.98 28.44 6,778,136 +0.40(+1.44%)
Jun 07, 2010 27.88 28.34 27.88 28.03 7,501,475 +0.14(+0.52%)
Jun 04, 2010 27.89 28.30 27.81 27.89 8,176,095 -0.59(-2.08%)
Jun 03, 2010 28.44 28.54 28.10 28.48 5,817,840 +0.24(+0.84%)
Jun 02, 2010 27.90 28.25 27.67 28.24 13,023,588 +0.47(+1.68%)
Jun 01, 2010 28.08 28.24 27.75 27.77 9,273,087 -0.42(-1.49%)
May 28, 2010 28.19 28.48 28.16 28.19 7,340,657 -0.25(-0.86%)
May 27, 2010 28.45 28.60 28.26 28.44 7,398,009 +0.29(+1.01%)
May 26, 2010 28.42 28.57 28.12 28.15 11,972,431 -0.13(-0.45%)
May 25, 2010 27.85 28.30 27.64 28.28 775 -0.14(-0.51%)
May 24, 2010 28.60 28.71 28.33 28.42 8,007,034 -0.31(-1.08%)
May 21, 2010 28.84 28.97 28.42 28.73 15,152,797 -0.26(-0.88%)
May 20, 2010 29.33 29.48 28.99 28.99 8,808,310 -0.67(-2.25%)
May 19, 2010 29.91 30.05 29.50 29.66 8,492,076 -0.36(-1.20%)
May 18, 2010 30.36 30.42 29.96 30.02 80,047 -0.24(-0.79%)
May 17, 2010 29.96 30.39 29.93 30.26 7,686,889 +0.38(+1.27%)
May 14, 2010 29.88 30.24 29.77 29.88 8,217,559 -0.13(-0.45%)
May 13, 2010 30.33 30.33 29.99 30.01 4,767,996 -0.15(-0.50%)
May 12, 2010 29.89 30.21 29.77 30.16 6,524,748 +0.26(+0.87%)
May 11, 2010 29.95 30.15 29.89 29.90 7,060,227 -0.13(-0.42%)
May 10, 2010 29.84 30.05 29.76 30.03 7,906,465 +1.07(+3.70%)
May 07, 2010 29.46 29.58 28.77 28.96 11,211,797 -0.57(-1.92%)
May 06, 2010 29.53 30.15 28.70 29.53 4,431 -0.55(-1.81%)
May 05, 2010 30.20 30.20 29.77 30.07 7,327,495 +0.15(+0.51%)
May 04, 2010 30.27 30.30 29.86 29.92 8,229,029 -0.51(-1.66%)
May 03, 2010 30.44 30.49 30.15 30.42 5,854,113 +0.06(+0.20%)
Apr 30, 2010 30.77 30.85 30.33 30.36 7,261,656 -0.25(-0.83%)
Apr 29, 2010 30.51 30.98 30.46 30.62 8,604,472 -0.07(-0.24%)
Apr 28, 2010 30.31 30.74 30.03 30.69 8,721,804 +0.51(+1.69%)
Apr 27, 2010 30.25 30.53 30.15 30.18 6,207,417 -0.22(-0.72%)
Apr 26, 2010 30.16 30.47 30.08 30.40 5,692,758 +0.34(+1.12%)
Apr 23, 2010 30.29 30.29 29.81 30.06 8,840,449 -0.26(-0.85%)
Apr 22, 2010 30.27 30.44 30.20 30.32 4,714,131 -0.07(-0.23%)
Apr 21, 2010 30.39 30.47 30.21 30.39 61,963 +0.06(+0.19%)
Apr 20, 2010 30.26 30.37 30.07 30.33 4,793,361 +0.14(+0.46%)
Apr 19, 2010 29.87 30.21 29.78 30.19 7,547,846 -0.04(-0.12%)
Apr 16, 2010 30.13 30.40 30.03 30.23 7,717,043 +0.00(+0.00%)
Apr 15, 2010 30.33 30.34 29.96 30.23 7,230,662 -0.14(-0.46%)
Apr 14, 2010 30.28 30.40 30.11 30.37 3,685,749 +0.03(+0.11%)
Apr 13, 2010 30.42 30.49 30.21 30.33 5,232,855 -0.09(-0.28%)
Apr 12, 2010 30.31 30.44 30.20 30.42 4,957,034 +0.19(+0.62%)
Apr 09, 2010 30.33 30.41 30.14 30.23 7,450,214 -0.10(-0.34%)
Apr 08, 2010 30.52 30.58 30.28 30.34 5,839,966 -0.20(-0.65%)
Apr 07, 2010 30.42 30.62 30.32 30.54 6,104,072 +0.06(+0.21%)
Apr 06, 2010 30.60 30.61 30.25 30.47 5,669,305 -0.38(-1.23%)
Apr 05, 2010 30.85 30.91 30.64 30.85 5,454,969 +0.06(+0.21%)
Apr 01, 2010 30.62 30.79 30.79 30.79 9,725,278 +0.20(+0.64%)
Mar 31, 2010 30.56 30.69 30.49 30.59 5,232,309 -0.08(-0.25%)
Mar 30, 2010 30.47 30.72 30.37 30.66 5,470,973 +0.18(+0.58%)
Mar 29, 2010 30.26 30.58 30.23 30.49 4,178,586 +0.19(+0.64%)
Mar 26, 2010 29.95 30.38 29.95 30.30 7,124,287 +0.37(+1.24%)
Mar 25, 2010 30.31 30.33 29.91 29.93 7,688,061 -0.33(-1.10%)
Mar 24, 2010 30.55 30.56 30.17 30.26 6,075,427 -0.36(-1.17%)
Mar 23, 2010 30.48 30.70 30.31 30.62 6,314,554 +0.14(+0.46%)
Mar 22, 2010 30.27 30.71 30.27 30.48 6,374,118 +0.04(+0.13%)
Mar 19, 2010 30.47 30.53 30.24 30.44 8,343,865 +0.03(+0.08%)
Mar 18, 2010 30.32 30.45 30.10 30.41 3,756,696 +0.05(+0.17%)
Mar 17, 2010 30.40 30.40 30.07 30.36 6,684,539 +0.00(+0.01%)
Mar 16, 2010 30.30 30.43 30.17 30.36 4,864,565 +0.09(+0.30%)
Mar 15, 2010 30.15 30.29 30.15 30.27 4,928,908 +0.08(+0.26%)
Mar 12, 2010 30.05 30.24 30.03 30.19 5,750,534 +0.03(+0.08%)
Mar 11, 2010 29.87 30.17 29.70 30.17 6,186,048 +0.18(+0.60%)
Mar 10, 2010 30.38 30.39 29.85 29.99 7,170,650 -0.33(-1.09%)
Mar 09, 2010 30.00 30.47 29.95 30.32 6,328,055 +0.20(+0.66%)
Mar 08, 2010 30.16 30.24 29.94 30.12 4,830,125 -0.09(-0.31%)
Mar 05, 2010 30.27 30.28 30.01 30.21 8,180,463 +0.02(+0.06%)
Mar 04, 2010 30.09 30.37 29.98 30.19 5,511,424 +0.11(+0.36%)
Mar 03, 2010 30.05 30.23 29.99 30.09 5,353,476 +0.00(+0.00%)
Mar 02, 2010 30.19 30.23 29.99 30.09 7,926,497 +0.03(+0.08%)
Mar 01, 2010 29.86 30.08 29.74 30.06 5,535,654 +0.30(+1.02%)
Feb 26, 2010 29.91 29.92 29.60 29.76 5,110,821 -0.06(-0.20%)
Feb 25, 2010 29.33 29.89 29.01 29.82 7,573,464 +0.07(+0.23%)
Feb 24, 2010 29.45 29.79 29.37 29.75 5,596,739 +0.37(+1.26%)
Feb 23, 2010 29.47 29.60 29.15 29.38 6,154,992 -0.07(-0.23%)
Feb 22, 2010 29.37 29.55 29.24 29.45 5,634,891 +0.12(+0.40%)
Feb 19, 2010 29.57 29.57 29.14 29.33 6,777,165 -0.25(-0.84%)
Feb 18, 2010 29.08 29.68 29.07 29.58 6,766,178 +0.44(+1.53%)
Feb 17, 2010 29.00 29.20 28.90 29.13 4,832,787 +0.21(+0.72%)
Feb 16, 2010 28.67 28.99 28.45 28.92 5,455,127 +0.34(+1.21%)
Feb 12, 2010 28.74 28.58 28.58 28.58 13,558,863 -0.24(-0.83%)
Feb 11, 2010 28.55 28.84 28.43 28.82 4,911,022 +0.18(+0.64%)
Feb 10, 2010 28.80 28.80 28.36 28.64 5,286,390 -0.13(-0.44%)
Feb 09, 2010 28.53 28.92 28.38 28.76 5,657,546 +0.39(+1.37%)
Feb 08, 2010 28.53 28.63 28.33 28.38 4,546,403 -0.06(-0.21%)
Feb 05, 2010 28.57 28.72 28.01 28.44 8,489,597 -0.15(-0.51%)
Feb 04, 2010 28.87 28.97 28.56 28.58 10,151,097 -0.41(-1.42%)
Feb 03, 2010 29.04 29.14 28.86 29.00 8,051,569 -0.08(-0.28%)
Feb 02, 2010 28.64 29.09 28.52 29.08 8,274,402 +0.69(+2.42%)
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.