Colgate-Palmolive (NY: CL )

80.06 -0.75 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 44.52 44.99 44.32 44.34 5,520,774 -0.43(-0.96%)
Sep 29, 2011 44.80 45.15 44.10 44.77 5,136,684 +0.41(+0.91%)
Sep 28, 2011 45.12 45.50 44.31 44.37 7,382,158 -1.17(-2.57%)
Sep 27, 2011 46.03 46.43 45.38 45.53 5,937,392 +0.09(+0.20%)
Sep 26, 2011 44.80 45.66 44.77 45.45 6,402,212 +0.98(+2.22%)
Sep 23, 2011 43.69 44.62 43.50 44.46 6,220,568 +0.76(+1.73%)
Sep 22, 2011 44.41 44.62 42.87 43.70 12,041,062 -1.29(-2.87%)
Sep 21, 2011 46.95 46.97 44.99 44.99 8,198,828 -1.98(-4.23%)
Sep 20, 2011 46.72 47.45 46.67 46.98 4,885,360 +0.32(+0.69%)
Sep 19, 2011 46.27 46.77 46.15 46.66 5,025,806 -0.16(-0.34%)
Sep 16, 2011 45.88 46.87 45.88 46.82 8,423,726 +0.67(+1.46%)
Sep 15, 2011 45.99 46.16 45.47 46.15 5,005,336 +0.45(+0.98%)
Sep 14, 2011 44.76 46.11 44.73 45.70 8,184,886 +0.97(+2.16%)
Sep 13, 2011 43.98 44.89 43.55 44.73 5,570,140 +0.87(+1.98%)
Sep 12, 2011 44.26 44.35 43.12 43.86 7,486,372 -0.62(-1.39%)
Sep 09, 2011 44.99 45.07 44.31 44.48 5,230,508 -0.75(-1.66%)
Sep 08, 2011 45.60 46.00 45.20 45.23 7,281,914 -0.68(-1.47%)
Sep 07, 2011 44.91 45.91 44.85 45.91 6,716,584 +1.41(+3.17%)
Sep 06, 2011 43.46 44.58 43.46 44.49 6,368,756 +0.23(+0.53%)
Sep 02, 2011 44.67 44.83 44.24 44.26 4,411,258 -0.69(-1.54%)
Sep 01, 2011 45.00 45.39 44.80 44.95 4,504,470 -0.03(-0.08%)
Aug 31, 2011 45.33 45.49 44.82 44.98 6,008,228 -0.34(-0.74%)
Aug 30, 2011 44.89 45.45 44.50 45.32 4,771,990 +0.44(+0.97%)
Aug 29, 2011 44.21 44.90 44.14 44.88 4,597,612 +0.96(+2.20%)
Aug 26, 2011 43.31 44.01 42.52 43.92 4,417,400 +0.50(+1.14%)
Aug 25, 2011 43.85 44.05 43.28 43.42 5,548,656 -0.23(-0.52%)
Aug 24, 2011 43.45 43.74 43.17 43.65 6,631,556 +0.14(+0.33%)
Aug 23, 2011 42.61 43.51 42.58 43.51 4,991,356 +0.91(+2.12%)
Aug 22, 2011 43.03 43.09 42.41 42.60 4,744,600 +0.11(+0.25%)
Aug 19, 2011 42.15 42.93 42.03 42.49 8,272,406 -0.03(-0.06%)
Aug 18, 2011 42.49 42.94 41.77 42.52 7,562,022 -0.63(-1.47%)
Aug 17, 2011 43.25 43.54 42.74 43.16 3,629,988 +0.05(+0.10%)
Aug 16, 2011 42.83 43.43 42.72 43.11 4,065,066 -0.02(-0.05%)
Aug 15, 2011 42.95 43.13 42.55 43.13 5,299,042 +0.46(+1.08%)
Aug 12, 2011 42.27 42.93 42.16 42.67 5,924,896 +0.59(+1.39%)
Aug 11, 2011 40.48 42.57 40.28 42.09 11,204,544 +1.99(+4.98%)
Aug 10, 2011 41.09 41.49 39.99 40.09 10,443,522 -1.56(-3.75%)
Aug 09, 2011 41.39 41.74 39.31 41.65 14,092,696 +0.25(+0.60%)
Aug 08, 2011 41.39 42.41 41.26 41.40 12,345,212 -0.68(-1.60%)
Aug 05, 2011 41.66 42.41 40.94 42.08 9,120,786 +0.79(+1.90%)
Aug 04, 2011 41.75 42.44 41.22 41.29 9,213,088 -0.87(-2.06%)
Aug 03, 2011 42.23 42.29 41.82 42.16 6,138,890 -0.23(-0.54%)
Aug 02, 2011 41.91 42.65 41.88 42.39 7,853,690 +0.38(+0.90%)
Aug 01, 2011 42.19 42.52 41.48 42.01 4,906,136 -0.18(-0.43%)
Jul 29, 2011 42.34 42.65 42.17 42.19 4,304,728 -0.25(-0.59%)
Jul 28, 2011 42.54 43.16 42.32 42.44 5,712,804 -0.30(-0.71%)
Jul 27, 2011 43.20 43.41 42.71 42.74 5,196,914 -0.70(-1.61%)
Jul 26, 2011 43.39 43.75 43.34 43.45 2,804,164 +0.05(+0.13%)
Jul 25, 2011 43.48 43.66 43.35 43.39 3,677,550 -0.42(-0.96%)
Jul 22, 2011 43.86 43.87 43.73 43.81 3,445,832 -0.69(-1.55%)
Jul 21, 2011 44.51 44.72 44.28 44.50 3,847,534 +0.22(+0.50%)
Jul 20, 2011 44.23 44.45 44.13 44.28 2,769,462 +0.02(+0.05%)
Jul 19, 2011 44.12 44.40 43.94 44.26 3,779,738 +0.27(+0.60%)
Jul 18, 2011 44.23 44.45 43.81 43.99 4,147,902 -0.51(-1.15%)
Jul 15, 2011 43.51 44.55 43.34 44.51 8,058,476 +0.97(+2.22%)
Jul 14, 2011 43.94 44.02 43.45 43.54 5,098,128 -0.41(-0.93%)
Jul 13, 2011 44.17 44.38 43.87 43.95 2,664,168 -0.02(-0.06%)
Jul 12, 2011 44.24 44.44 43.92 43.98 4,624,736 -0.17(-0.40%)
Jul 11, 2011 43.94 44.34 43.87 44.15 4,275,882 -0.06(-0.14%)
Jul 08, 2011 44.17 44.38 43.91 44.21 3,548,696 -0.18(-0.41%)
Jul 07, 2011 44.43 44.52 44.27 44.39 3,318,852 +0.18(+0.41%)
Jul 06, 2011 43.84 44.21 43.83 44.21 4,055,328 +0.22(+0.50%)
Jul 05, 2011 44.29 44.34 43.82 43.99 4,290,582 -0.24(-0.55%)
Jul 01, 2011 43.66 44.30 43.58 44.23 4,042,324 +0.53(+1.21%)
Jun 30, 2011 43.34 43.77 43.20 43.70 3,861,582 +0.34(+0.77%)
Jun 29, 2011 43.03 43.45 43.00 43.37 4,652,618 +0.46(+1.07%)
Jun 28, 2011 42.90 42.98 42.77 42.91 3,188,492 +0.20(+0.48%)
Jun 27, 2011 42.81 42.91 42.70 42.70 4,582,504 -0.02(-0.06%)
Jun 24, 2011 43.05 43.26 42.62 42.73 6,827,718 -0.38(-0.87%)
Jun 23, 2011 43.48 43.48 42.69 43.10 8,118,868 -0.66(-1.51%)
Jun 22, 2011 44.37 44.56 43.74 43.77 5,512,510 -0.70(-1.56%)
Jun 21, 2011 44.68 44.68 44.13 44.46 6,509,724 -0.09(-0.21%)
Jun 20, 2011 44.31 44.64 44.24 44.55 7,004,816 +0.62(+1.40%)
Jun 17, 2011 43.45 44.01 43.33 43.94 8,481,568 +0.66(+1.51%)
Jun 16, 2011 43.03 43.37 42.90 43.28 5,717,008 +0.40(+0.94%)
Jun 15, 2011 43.09 43.37 42.73 42.88 5,845,760 -0.42(-0.97%)
Jun 14, 2011 42.77 43.43 42.67 43.30 6,611,266 +0.63(+1.48%)
Jun 13, 2011 42.38 42.77 42.15 42.67 6,105,098 +0.32(+0.76%)
Jun 10, 2011 42.05 42.52 41.95 42.35 6,594,088 -0.20(-0.47%)
Jun 09, 2011 42.22 42.69 42.17 42.55 4,473,496 +0.45(+1.06%)
Jun 08, 2011 41.98 42.21 41.80 42.10 4,298,262 +0.16(+0.38%)
Jun 07, 2011 42.19 42.33 41.95 41.95 4,429,440 -0.27(-0.64%)
Jun 06, 2011 42.05 42.40 41.92 42.22 4,068,038 +0.16(+0.38%)
Jun 03, 2011 42.32 42.50 41.96 42.05 5,099,144 -0.74(-1.74%)
May 24, 2011 43.00 43.03 42.67 42.80 3,033,086 -0.23(-0.55%)
May 23, 2011 43.09 43.28 42.84 43.03 4,221,724 -0.24(-0.55%)
May 20, 2011 43.39 43.49 43.23 43.27 3,546,018 -0.18(-0.40%)
May 19, 2011 43.17 43.48 43.08 43.45 3,592,458 +0.35(+0.80%)
May 18, 2011 43.15 43.22 42.77 43.10 4,759,098 -0.03(-0.07%)
May 17, 2011 42.85 43.26 42.85 43.13 4,066,378 +0.16(+0.37%)
May 16, 2011 43.29 43.41 42.95 42.98 4,838,790 -0.30(-0.69%)
May 13, 2011 43.44 43.57 43.15 43.27 5,355,246 -0.33(-0.76%)
May 12, 2011 42.51 43.73 42.41 43.60 7,406,112 +1.07(+2.52%)
May 11, 2011 42.55 42.80 42.41 42.53 4,257,054 -0.20(-0.46%)
May 10, 2011 42.52 42.81 42.52 42.73 3,921,934 +0.24(+0.56%)
May 09, 2011 42.45 42.59 42.24 42.49 3,275,232 +0.05(+0.12%)
May 06, 2011 42.66 42.73 42.30 42.44 4,102,794 -0.01(-0.02%)
May 05, 2011 42.71 42.80 42.38 42.45 5,352,992 -0.38(-0.88%)
May 04, 2011 42.28 42.93 42.19 42.83 9,850,690 +0.48(+1.12%)
May 03, 2011 42.10 42.41 42.05 42.35 5,028,106 +0.08(+0.18%)
May 02, 2011 42.23 42.30 42.20 42.27 5,176,354 +0.10(+0.24%)
Apr 29, 2011 41.84 42.50 41.84 42.17 9,858,142 +0.69(+1.66%)
Apr 28, 2011 40.38 41.62 40.00 41.48 9,176,396 +0.95(+2.36%)
Apr 27, 2011 40.48 40.66 40.30 40.53 4,868,792 +0.26(+0.63%)
Apr 26, 2011 40.03 40.41 40.00 40.27 6,782,080 +0.32(+0.81%)
Apr 25, 2011 40.02 40.14 39.90 39.95 4,347,892 -0.38(-0.93%)
Apr 21, 2011 40.41 40.59 40.20 40.33 4,192,334 -0.31(-0.76%)
Apr 20, 2011 41.06 41.06 40.55 40.63 5,609,664 -0.08(-0.18%)
Apr 19, 2011 40.66 40.78 40.47 40.71 5,561,864 +0.04(+0.09%)
Apr 18, 2011 40.70 40.84 40.55 40.67 4,188,946 -0.23(-0.56%)
Apr 15, 2011 40.90 40.98 40.77 40.91 6,610,468 -0.02(-0.04%)
Apr 14, 2011 40.72 41.08 40.63 40.92 6,710,784 +0.12(+0.28%)
Apr 13, 2011 41.29 41.34 40.80 40.80 5,331,174 -0.47(-1.13%)
Apr 12, 2011 40.81 41.86 40.71 41.27 9,324,136 +0.47(+1.14%)
Apr 11, 2011 40.55 40.86 40.55 40.80 4,218,638 +0.16(+0.41%)
Apr 08, 2011 40.80 40.92 40.48 40.64 3,975,082 -0.14(-0.34%)
Apr 07, 2011 40.82 40.84 40.50 40.78 4,863,108 +0.02(+0.04%)
Apr 06, 2011 40.50 40.83 40.42 40.77 5,787,370 +0.34(+0.85%)
Apr 05, 2011 40.41 40.55 40.13 40.42 3,475,640 -0.09(-0.22%)
Apr 04, 2011 40.30 40.56 40.27 40.51 2,609,236 +0.25(+0.62%)
Apr 01, 2011 40.50 40.67 40.16 40.26 4,522,022 -0.12(-0.30%)
Mar 31, 2011 40.53 40.68 40.31 40.38 4,149,124 -0.22(-0.55%)
Mar 30, 2011 40.60 40.60 40.60 40.60 4,425,872 +0.39(+0.98%)
Mar 29, 2011 40.13 40.38 40.12 40.21 4,511,076 -0.03(-0.09%)
Mar 28, 2011 40.07 40.47 40.07 40.24 6,445,828 +0.17(+0.42%)
Mar 25, 2011 39.73 40.25 39.67 40.08 4,328,402 -0.07(-0.19%)
Mar 24, 2011 39.34 40.17 39.20 40.15 7,162,838 +1.00(+2.57%)
Mar 23, 2011 39.21 39.40 38.94 39.15 5,456,732 -0.07(-0.18%)
Mar 22, 2011 39.20 39.58 39.09 39.22 4,964,060 +0.01(+0.03%)
Mar 21, 2011 38.95 39.26 38.92 39.20 6,729,358 +0.73(+1.90%)
Mar 18, 2011 38.62 38.67 38.20 38.48 8,788,438 +0.12(+0.33%)
Mar 17, 2011 38.67 38.78 38.27 38.35 6,287,512 +0.03(+0.08%)
Mar 16, 2011 38.53 38.55 38.30 38.32 7,688,016 -0.31(-0.82%)
Mar 15, 2011 38.66 38.86 38.62 38.63 6,433,388 -0.50(-1.28%)
Mar 14, 2011 39.35 39.44 38.97 39.13 5,190,872 -0.46(-1.15%)
Mar 11, 2011 39.30 39.70 39.20 39.59 3,776,514 +0.10(+0.25%)
Mar 10, 2011 39.34 39.65 39.21 39.49 5,692,566 -0.01(-0.03%)
Mar 09, 2011 38.95 39.51 38.95 39.50 3,784,522 +0.41(+1.04%)
Mar 08, 2011 38.94 39.18 38.77 39.09 5,981,078 +0.32(+0.84%)
Mar 07, 2011 38.76 38.86 38.55 38.77 5,570,768 +0.02(+0.05%)
Mar 04, 2011 39.02 39.09 38.62 38.75 6,096,558 -0.28(-0.73%)
Mar 03, 2011 38.90 39.18 38.75 39.03 5,617,588 +0.40(+1.04%)
Mar 02, 2011 38.91 38.92 38.58 38.63 5,766,842 -0.19(-0.48%)
Mar 01, 2011 39.15 39.46 38.81 38.82 5,588,562 -0.44(-1.12%)
Feb 28, 2011 39.12 39.31 39.00 39.26 3,830,510 +0.20(+0.51%)
Feb 25, 2011 38.99 39.19 38.77 39.06 2,968,812 +0.23(+0.59%)
Feb 24, 2011 39.13 39.26 38.62 38.83 5,621,912 -0.36(-0.91%)
Feb 23, 2011 39.33 39.55 39.07 39.19 4,921,452 -0.11(-0.29%)
Feb 22, 2011 39.05 39.45 38.91 39.30 5,637,944 +0.09(+0.23%)
Feb 18, 2011 39.30 39.40 39.15 39.21 5,642,334 +0.01(+0.03%)
Feb 17, 2011 39.12 39.20 38.99 39.20 4,110,990 -0.07(-0.18%)
Feb 16, 2011 39.08 39.31 38.98 39.27 4,828,400 +0.15(+0.38%)
Feb 15, 2011 39.48 39.50 39.03 39.12 5,812,782 -0.39(-0.97%)
Feb 14, 2011 39.42 39.84 39.21 39.51 9,117,258 +0.05(+0.11%)
Feb 11, 2011 38.78 39.53 38.61 39.46 7,894,186 +0.74(+1.92%)
Feb 10, 2011 39.13 39.25 38.66 38.72 9,367,188 -0.44(-1.14%)
Feb 09, 2011 39.17 39.35 38.90 39.16 5,434,058 -0.12(-0.31%)
Feb 08, 2011 38.63 39.53 38.60 39.28 11,219,814 +1.14(+2.99%)
Feb 07, 2011 38.22 38.23 37.90 38.14 9,052,730 +0.02(+0.05%)
Feb 04, 2011 37.97 38.16 37.88 38.12 6,769,722 +0.15(+0.41%)
Feb 03, 2011 38.02 38.20 37.89 37.97 7,590,794 -0.06(-0.16%)
Feb 02, 2011 38.12 38.12 37.43 38.02 15,127,496 -0.33(-0.86%)
Feb 01, 2011 38.51 38.59 38.30 38.35 12,784,360 -0.03(-0.08%)
Jan 31, 2011 38.38 38.47 38.20 38.38 6,763,452 -0.11(-0.29%)
Jan 28, 2011 38.63 38.84 38.41 38.49 6,718,750 -0.20(-0.52%)
Jan 27, 2011 38.74 39.26 38.66 38.70 15,442,240 -1.30(-3.26%)
Jan 26, 2011 39.99 40.23 39.94 40.00 4,402,440 -0.06(-0.15%)
Jan 25, 2011 39.94 40.18 39.73 40.06 5,345,108 +0.14(+0.35%)
Jan 24, 2011 39.43 39.95 39.43 39.92 5,271,158 +0.42(+1.06%)
Jan 21, 2011 39.30 39.58 39.01 39.50 6,780,534 +0.01(+0.01%)
Jan 20, 2011 39.48 39.71 39.25 39.49 5,106,258 -0.01(-0.01%)
Jan 19, 2011 39.30 39.57 39.12 39.50 5,880,218 +0.30(+0.77%)
Jan 18, 2011 39.17 39.48 39.08 39.20 5,760,652 +0.05(+0.11%)
Jan 14, 2011 39.08 39.16 38.91 39.16 4,035,694 +0.00(+0.00%)
Jan 13, 2011 39.40 39.40 38.91 39.16 4,260,008 -0.05(-0.13%)
Jan 12, 2011 39.28 39.44 38.88 39.20 5,763,180 +0.10(+0.26%)
Jan 11, 2011 39.03 39.16 38.91 39.10 3,457,462 +0.16(+0.41%)
Jan 10, 2011 38.98 39.23 38.82 38.95 6,887,480 -0.22(-0.56%)
Jan 07, 2011 39.34 39.39 39.00 39.16 6,400,458 -0.08(-0.19%)
Jan 06, 2011 39.45 39.65 39.17 39.24 8,646,688 -0.35(-0.88%)
Jan 05, 2011 39.23 39.70 39.20 39.59 7,206,522 -0.25(-0.63%)
Jan 04, 2011 39.77 40.13 39.66 39.84 5,135,948 -0.04(-0.10%)
Jan 03, 2011 40.17 40.31 39.58 39.88 6,693,396 -0.30(-0.76%)
Dec 31, 2010 40.08 40.32 40.06 40.19 2,218,244 +0.04(+0.09%)
Dec 30, 2010 40.21 40.23 40.08 40.15 1,971,836 -0.08(-0.20%)
Dec 29, 2010 40.35 40.45 40.23 40.23 2,249,610 -0.16(-0.40%)
Dec 28, 2010 40.38 40.45 40.00 40.39 4,481,190 +0.19(+0.46%)
Dec 27, 2010 40.23 40.33 40.08 40.20 1,821,872 -0.06(-0.15%)
Dec 23, 2010 40.34 40.64 40.19 40.27 2,651,186 -0.20(-0.48%)
Dec 22, 2010 40.02 40.52 39.77 40.46 3,753,070 +0.51(+1.28%)
Dec 21, 2010 40.28 40.43 39.69 39.95 5,964,190 -0.27(-0.67%)
Dec 20, 2010 40.65 40.66 40.22 40.22 3,850,456 -0.28(-0.69%)
Dec 17, 2010 40.52 40.62 40.32 40.50 7,354,146 -0.09(-0.22%)
Dec 16, 2010 40.38 40.59 40.16 40.59 6,601,632 +0.10(+0.23%)
Dec 15, 2010 40.40 40.66 40.27 40.49 5,406,528 +0.10(+0.26%)
Dec 14, 2010 39.84 40.49 39.81 40.39 6,625,920 +0.72(+1.80%)
Dec 13, 2010 39.12 39.85 39.10 39.67 5,752,464 +0.57(+1.46%)
Dec 10, 2010 39.09 39.38 38.99 39.10 3,927,634 +0.01(+0.03%)
Dec 09, 2010 39.44 39.55 39.03 39.09 4,348,208 -0.23(-0.58%)
Dec 08, 2010 39.02 39.39 39.00 39.33 4,425,950 +0.24(+0.61%)
Dec 07, 2010 39.07 39.20 38.94 39.09 6,150,586 +0.22(+0.55%)
Dec 06, 2010 39.03 39.09 38.83 38.87 3,965,860 -0.11(-0.27%)
Dec 03, 2010 38.81 39.00 38.74 38.98 3,050,448 +0.09(+0.24%)
Dec 02, 2010 38.66 39.00 38.65 38.88 5,585,520 +0.27(+0.69%)
Dec 01, 2010 38.54 38.73 38.46 38.62 4,992,722 +0.34(+0.89%)
Nov 30, 2010 38.35 38.62 38.25 38.27 5,459,366 -0.32(-0.83%)
Nov 29, 2010 38.61 38.70 38.18 38.59 3,018,354 -0.10(-0.26%)
Nov 26, 2010 38.78 38.94 38.56 38.70 1,706,978 -0.29(-0.74%)
Nov 24, 2010 39.01 38.98 38.98 38.98 5,101,476 +0.10(+0.27%)
Nov 23, 2010 38.91 38.92 38.70 38.88 3,700,650 -0.31(-0.80%)
Nov 22, 2010 39.22 39.26 38.78 39.20 2,817,394 -0.07(-0.18%)
Nov 19, 2010 39.16 39.30 38.98 39.27 4,925,556 +0.16(+0.41%)
Nov 18, 2010 38.96 39.24 38.91 39.10 4,312,554 +0.42(+1.09%)
Nov 17, 2010 38.30 38.84 38.21 38.69 6,586,610 +0.28(+0.73%)
Nov 16, 2010 39.20 39.20 38.20 38.41 8,077,490 -0.65(-1.66%)
Nov 15, 2010 39.05 39.51 38.80 39.05 9,339,714 +0.77(+2.00%)
Nov 12, 2010 38.15 38.41 38.13 38.29 4,214,140 -0.09(-0.22%)
Nov 11, 2010 38.37 38.51 38.20 38.38 4,405,600 -0.09(-0.25%)
Nov 10, 2010 38.59 38.59 38.22 38.47 3,476,716 -0.02(-0.06%)
Nov 09, 2010 38.64 38.83 38.40 38.49 5,744,926 -0.02(-0.05%)
Nov 08, 2010 38.58 38.84 38.44 38.52 4,638,008 -0.27(-0.70%)
Nov 05, 2010 39.15 39.15 38.56 38.78 5,780,822 -0.44(-1.11%)
Nov 04, 2010 39.50 39.56 39.09 39.22 6,850,954 -0.01(-0.03%)
Nov 03, 2010 39.13 39.23 38.72 39.23 6,120,760 +0.20(+0.53%)
Nov 02, 2010 38.69 39.12 38.69 39.02 6,532,044 +0.39(+1.02%)
Nov 01, 2010 38.47 38.63 38.41 38.63 5,421,360 +0.07(+0.18%)
Oct 29, 2010 37.68 38.72 37.45 38.56 8,848,234 +1.07(+2.84%)
Oct 28, 2010 37.95 38.00 37.20 37.49 15,811,734 -0.26(-0.68%)
Oct 27, 2010 37.96 38.06 37.59 37.75 5,880,504 -0.69(-1.78%)
Oct 25, 2010 38.57 38.65 38.30 38.44 3,994,670 +0.02(+0.04%)
Oct 22, 2010 38.47 38.75 38.30 38.42 2,963,956 +0.07(+0.18%)
Oct 21, 2010 38.66 38.77 38.16 38.35 4,943,462 -0.24(-0.62%)
Oct 20, 2010 38.23 38.76 38.15 38.59 6,251,470 +0.47(+1.22%)
Oct 19, 2010 38.15 38.45 37.98 38.12 4,974,976 -0.24(-0.63%)
Oct 18, 2010 38.10 38.47 38.05 38.37 5,691,344 +0.42(+1.11%)
Oct 15, 2010 38.08 38.19 37.80 37.95 5,682,856 +0.02(+0.07%)
Oct 14, 2010 37.85 38.23 37.77 37.92 4,183,098 +0.05(+0.15%)
Oct 13, 2010 37.67 38.01 37.56 37.87 5,276,522 +0.40(+1.05%)
Oct 12, 2010 37.47 37.67 37.29 37.47 6,356,114 +0.05(+0.12%)
Oct 11, 2010 37.58 37.87 37.27 37.42 4,662,546 -0.03(-0.07%)
Oct 08, 2010 37.45 37.52 36.81 37.45 6,490,502 +0.58(+1.56%)
Oct 07, 2010 37.22 37.25 36.84 36.88 7,566,698 -0.10(-0.28%)
Oct 06, 2010 37.37 37.52 36.88 36.98 9,862,214 -0.48(-1.28%)
Oct 05, 2010 37.95 38.05 37.20 37.46 200 -0.75(-1.96%)
Oct 04, 2010 38.23 38.62 38.12 38.21 5,963,082 -0.07(-0.20%)
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.