Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 33.59 33.95 33.44 33.45 7,317,029 -0.32(-0.96%)
Sep 29, 2011 33.80 34.06 33.27 33.78 6,807,970 +0.31(+0.91%)
Sep 28, 2011 34.04 34.33 33.44 33.47 9,784,038 -0.88(-2.57%)
Sep 27, 2011 34.73 35.03 34.24 34.36 7,869,199 +0.07(+0.20%)
Sep 26, 2011 33.80 34.45 33.78 34.29 8,485,254 +0.74(+2.22%)
Sep 23, 2011 32.96 33.67 32.82 33.55 8,244,510 +0.57(+1.73%)
Sep 22, 2011 33.51 33.67 32.34 32.98 15,958,777 -0.97(-2.87%)
Sep 21, 2011 35.42 35.44 33.95 33.95 10,866,422 -1.50(-4.23%)
Sep 20, 2011 35.25 35.80 35.22 35.45 6,474,875 +0.24(+0.69%)
Sep 19, 2011 34.91 35.29 34.82 35.21 6,661,016 -0.12(-0.34%)
Sep 16, 2011 34.62 35.36 34.62 35.33 11,164,494 +0.51(+1.46%)
Sep 15, 2011 34.70 34.83 34.30 34.82 6,633,886 +0.34(+0.98%)
Sep 14, 2011 33.77 34.79 33.75 34.48 10,847,944 +0.73(+2.16%)
Sep 13, 2011 33.18 33.87 32.86 33.75 7,382,457 +0.66(+1.98%)
Sep 12, 2011 33.39 33.46 32.54 33.09 9,922,160 -0.47(-1.39%)
Sep 09, 2011 33.95 34.01 33.44 33.56 6,932,321 -0.57(-1.66%)
Sep 08, 2011 34.41 34.71 34.10 34.13 9,651,178 -0.51(-1.47%)
Sep 07, 2011 33.89 34.64 33.84 34.64 8,901,911 +1.06(+3.17%)
Sep 06, 2011 32.79 33.63 32.79 33.57 8,440,913 +0.18(+0.53%)
Sep 02, 2011 33.71 33.82 33.38 33.39 5,846,517 -0.52(-1.54%)
Sep 01, 2011 33.95 34.25 33.81 33.92 5,970,057 -0.03(-0.08%)
Aug 31, 2011 34.20 34.33 33.82 33.94 7,963,082 -0.25(-0.74%)
Aug 30, 2011 33.87 34.29 33.58 34.19 6,324,618 +0.33(+0.97%)
Aug 29, 2011 33.36 33.88 33.30 33.87 6,093,504 +0.73(+2.20%)
Aug 26, 2011 32.68 33.21 32.08 33.14 5,854,658 +0.37(+1.14%)
Aug 25, 2011 33.09 33.24 32.66 32.76 7,353,982 -0.17(-0.52%)
Aug 24, 2011 32.79 33.00 32.57 32.93 8,789,218 +0.11(+0.33%)
Aug 23, 2011 32.15 32.83 32.12 32.83 6,615,358 +0.68(+2.12%)
Aug 22, 2011 32.47 32.52 32.00 32.14 6,288,316 +0.08(+0.25%)
Aug 19, 2011 31.80 32.39 31.71 32.06 10,963,940 -0.02(-0.06%)
Aug 18, 2011 32.06 32.40 31.51 32.08 10,022,423 -0.48(-1.47%)
Aug 17, 2011 32.63 32.85 32.25 32.56 4,811,051 +0.03(+0.10%)
Aug 16, 2011 32.31 32.77 32.23 32.53 5,387,687 -0.02(-0.05%)
Aug 15, 2011 32.40 32.54 32.10 32.54 7,023,153 +0.35(+1.08%)
Aug 12, 2011 31.89 32.39 31.81 32.20 7,852,637 +0.44(+1.39%)
Aug 11, 2011 30.54 32.12 30.39 31.75 14,850,087 +1.51(+4.98%)
Aug 10, 2011 31.01 31.31 30.17 30.25 13,841,456 -1.18(-3.75%)
Aug 09, 2011 31.23 31.49 29.66 31.43 18,677,936 +0.19(+0.60%)
Aug 08, 2011 31.23 32.00 31.13 31.24 16,361,886 -0.51(-1.60%)
Aug 05, 2011 31.43 32.00 30.89 31.75 12,088,351 +0.59(+1.90%)
Aug 04, 2011 31.50 32.02 31.10 31.15 12,210,685 -0.66(-2.06%)
Aug 03, 2011 31.86 31.91 31.55 31.81 8,136,257 -0.17(-0.54%)
Aug 02, 2011 31.63 32.18 31.60 31.98 10,408,989 +0.29(+0.90%)
Aug 01, 2011 31.83 32.09 31.30 31.70 6,502,410 -0.14(-0.43%)
Jul 29, 2011 31.95 32.18 31.82 31.83 5,705,326 -0.19(-0.59%)
Jul 28, 2011 32.10 32.57 31.93 32.02 7,571,538 -0.23(-0.71%)
Jul 27, 2011 32.59 32.75 32.23 32.25 6,887,797 -0.53(-1.61%)
Jul 26, 2011 32.74 33.01 32.70 32.78 3,716,534 +0.04(+0.13%)
Jul 25, 2011 32.80 32.94 32.71 32.74 4,874,088 -0.32(-0.96%)
Jul 22, 2011 33.09 33.10 32.99 33.06 4,566,978 -0.41(-1.23%)
Jul 21, 2011 33.47 33.63 33.30 33.47 5,116,047 +0.17(+0.50%)
Jul 20, 2011 33.27 33.43 33.19 33.30 3,682,540 +0.02(+0.05%)
Jul 19, 2011 33.18 33.39 33.04 33.29 5,025,899 +0.20(+0.60%)
Jul 18, 2011 33.26 33.42 32.95 33.09 5,515,445 -0.38(-1.15%)
Jul 15, 2011 32.72 33.50 32.59 33.47 10,715,316 +0.73(+2.22%)
Jul 14, 2011 33.05 33.10 32.68 32.74 6,778,955 -0.31(-0.93%)
Jul 13, 2011 33.22 33.37 32.99 33.05 3,542,531 -0.02(-0.06%)
Jul 12, 2011 33.27 33.42 33.03 33.07 6,149,488 -0.13(-0.40%)
Jul 11, 2011 33.04 33.34 32.99 33.20 5,685,619 -0.05(-0.14%)
Jul 08, 2011 33.22 33.37 33.03 33.25 4,718,683 -0.14(-0.41%)
Jul 07, 2011 33.41 33.48 33.30 33.38 4,413,061 +0.14(+0.41%)
Jul 06, 2011 32.97 33.25 32.96 33.25 5,392,349 +0.17(+0.50%)
Jul 05, 2011 33.31 33.35 32.95 33.08 5,705,165 -0.18(-0.55%)
Jul 01, 2011 32.83 33.32 32.77 33.27 5,375,058 +0.40(+1.21%)
Jun 30, 2011 32.60 32.91 32.49 32.87 5,134,726 +0.25(+0.77%)
Jun 29, 2011 32.36 32.68 32.34 32.62 6,186,563 +0.35(+1.07%)
Jun 28, 2011 32.26 32.32 32.17 32.27 4,239,722 +0.15(+0.48%)
Jun 27, 2011 32.20 32.27 32.12 32.12 6,093,333 -0.02(-0.06%)
Jun 24, 2011 32.37 32.53 32.05 32.14 9,078,783 -0.28(-0.87%)
Jun 23, 2011 32.70 32.70 32.11 32.42 10,795,619 -0.50(-1.51%)
Jun 22, 2011 33.37 33.52 32.90 32.91 7,329,957 -0.52(-1.56%)
Jun 21, 2011 33.60 33.60 33.19 33.44 8,655,948 -0.07(-0.21%)
Jun 20, 2011 33.33 33.57 33.27 33.51 9,314,269 +0.46(+1.40%)
Jun 17, 2011 32.68 33.10 32.58 33.05 11,277,899 +0.49(+1.51%)
Jun 16, 2011 32.36 32.61 32.26 32.55 7,601,877 +0.30(+0.94%)
Jun 15, 2011 32.40 32.62 32.13 32.25 7,773,078 -0.32(-0.97%)
Jun 14, 2011 32.16 32.66 32.09 32.56 8,790,968 +0.47(+1.48%)
Jun 13, 2011 31.87 32.17 31.70 32.09 8,117,918 +0.24(+0.76%)
Jun 10, 2011 31.62 31.97 31.55 31.85 8,768,126 -0.15(-0.47%)
Jun 09, 2011 31.75 32.11 31.72 32.00 5,948,385 +0.33(+1.06%)
Jun 08, 2011 31.57 31.74 31.44 31.67 5,715,377 +0.12(+0.38%)
Jun 07, 2011 31.73 31.83 31.54 31.54 5,889,804 -0.20(-0.64%)
Jun 06, 2011 31.63 31.88 31.53 31.75 5,409,250 +0.12(+0.38%)
Jun 03, 2011 31.83 31.96 31.56 31.63 6,780,306 -0.56(-1.74%)
May 24, 2011 32.34 32.36 32.09 32.19 4,033,079 -0.18(-0.55%)
May 23, 2011 32.41 32.55 32.21 32.36 5,613,605 -0.18(-0.55%)
May 20, 2011 32.63 32.71 32.51 32.55 4,715,122 -0.13(-0.40%)
May 19, 2011 32.47 32.70 32.39 32.68 4,776,873 +0.26(+0.80%)
May 18, 2011 32.45 32.50 32.17 32.42 6,328,149 -0.02(-0.07%)
May 17, 2011 32.23 32.53 32.23 32.44 5,407,042 +0.12(+0.37%)
May 16, 2011 32.56 32.65 32.30 32.32 6,434,115 -0.23(-0.69%)
May 13, 2011 32.67 32.77 32.45 32.55 7,120,844 -0.25(-0.76%)
May 12, 2011 31.97 32.89 31.89 32.79 9,847,871 +0.80(+2.52%)
May 11, 2011 32.00 32.18 31.90 31.99 5,660,583 -0.15(-0.46%)
May 10, 2011 31.97 32.20 31.97 32.14 5,214,976 +0.18(+0.56%)
May 09, 2011 31.93 32.03 31.77 31.95 4,355,060 +0.04(+0.12%)
May 06, 2011 32.09 32.13 31.81 31.92 5,455,465 -0.01(-0.02%)
May 05, 2011 32.12 32.19 31.87 31.92 7,117,847 -0.28(-0.88%)
May 04, 2011 31.80 32.29 31.73 32.21 13,098,414 +0.36(+1.12%)
May 03, 2011 31.66 31.89 31.63 31.85 6,685,847 +0.06(+0.18%)
May 02, 2011 31.76 31.82 31.73 31.79 6,882,972 +0.08(+0.24%)
Apr 29, 2011 31.46 31.96 31.46 31.72 13,108,323 +0.52(+1.66%)
Apr 28, 2011 30.37 31.30 30.08 31.20 12,201,808 +0.72(+2.36%)
Apr 27, 2011 30.44 30.58 30.30 30.48 6,474,008 +0.19(+0.63%)
Apr 26, 2011 30.10 30.39 30.08 30.29 9,018,098 +0.24(+0.81%)
Apr 25, 2011 30.10 30.19 30.01 30.04 5,781,370 -0.28(-0.93%)
Apr 21, 2011 30.39 30.53 30.24 30.33 5,574,526 -0.12(-0.41%)
Apr 20, 2011 30.77 30.77 30.39 30.45 7,485,854 -0.06(-0.18%)
Apr 19, 2011 30.47 30.56 30.33 30.51 7,422,067 +0.03(+0.09%)
Apr 18, 2011 30.50 30.61 30.38 30.48 5,589,967 -0.17(-0.56%)
Apr 15, 2011 30.65 30.71 30.56 30.65 8,821,384 -0.01(-0.04%)
Apr 14, 2011 30.51 30.78 30.45 30.66 8,955,252 +0.09(+0.28%)
Apr 13, 2011 30.94 30.98 30.57 30.58 7,114,221 -0.35(-1.13%)
Apr 12, 2011 30.58 31.37 30.51 30.93 12,442,657 +0.35(+1.14%)
Apr 11, 2011 30.39 30.62 30.39 30.58 5,629,590 +0.12(+0.41%)
Apr 08, 2011 30.57 30.66 30.33 30.45 5,304,575 -0.10(-0.34%)
Apr 07, 2011 30.59 30.61 30.35 30.56 6,489,608 +0.01(+0.04%)
Apr 06, 2011 30.35 30.60 30.29 30.55 7,722,995 +0.26(+0.85%)
Apr 05, 2011 30.29 30.39 30.07 30.29 4,638,091 -0.07(-0.22%)
Apr 04, 2011 30.20 30.40 30.18 30.36 3,481,913 +0.19(+0.62%)
Apr 01, 2011 30.35 30.48 30.09 30.17 6,034,443 -0.09(-0.30%)
Mar 31, 2011 30.37 30.48 30.21 30.26 5,536,827 -0.17(-0.55%)
Mar 30, 2011 30.43 30.43 30.43 30.43 5,906,135 +0.30(+0.98%)
Mar 29, 2011 30.08 30.26 30.07 30.13 6,019,836 -0.03(-0.09%)
Mar 28, 2011 30.03 30.33 30.03 30.16 8,601,679 +0.13(+0.42%)
Mar 25, 2011 29.77 30.16 29.73 30.03 5,776,065 -0.06(-0.19%)
Mar 24, 2011 29.48 30.10 29.37 30.09 9,558,498 +0.75(+2.57%)
Mar 23, 2011 29.38 29.52 29.18 29.33 7,281,773 -0.05(-0.18%)
Mar 22, 2011 29.37 29.66 29.29 29.39 6,624,324 +0.01(+0.03%)
Mar 21, 2011 29.18 29.42 29.17 29.38 8,980,038 +0.55(+1.90%)
Mar 18, 2011 28.94 28.98 28.62 28.83 11,727,791 +0.09(+0.33%)
Mar 17, 2011 28.98 29.06 28.67 28.74 8,390,414 +0.02(+0.08%)
Mar 16, 2011 28.88 28.88 28.70 28.72 10,259,326 -0.24(-0.82%)
Mar 15, 2011 28.97 29.12 28.94 28.95 8,585,079 -0.37(-1.28%)
Mar 14, 2011 29.49 29.56 29.20 29.33 6,926,994 -0.34(-1.15%)
Mar 11, 2011 29.45 29.75 29.38 29.67 5,039,595 +0.07(+0.25%)
Mar 10, 2011 29.48 29.71 29.38 29.59 7,596,483 -0.01(-0.03%)
Mar 09, 2011 29.19 29.60 29.19 29.60 5,050,281 +0.30(+1.04%)
Mar 08, 2011 29.18 29.36 29.06 29.30 7,981,490 +0.24(+0.84%)
Mar 07, 2011 29.04 29.12 28.89 29.05 7,433,949 +0.02(+0.05%)
Mar 04, 2011 29.24 29.30 28.94 29.04 8,135,593 -0.21(-0.73%)
Mar 03, 2011 29.15 29.36 29.04 29.25 7,496,429 +0.30(+1.04%)
Mar 02, 2011 29.16 29.17 28.91 28.95 7,695,602 -0.14(-0.48%)
Mar 01, 2011 29.34 29.57 29.09 29.09 7,457,695 -0.33(-1.12%)
Feb 28, 2011 29.32 29.46 29.23 29.42 5,111,650 +0.15(+0.51%)
Feb 25, 2011 29.22 29.37 29.05 29.27 3,961,751 +0.17(+0.59%)
Feb 24, 2011 29.33 29.42 28.94 29.10 7,502,199 -0.27(-0.91%)
Feb 23, 2011 29.47 29.64 29.28 29.36 6,567,465 -0.09(-0.29%)
Feb 22, 2011 29.27 29.57 29.16 29.45 7,523,593 +0.07(+0.23%)
Feb 18, 2011 29.45 29.53 29.34 29.38 7,529,451 +0.01(+0.03%)
Feb 17, 2011 29.32 29.38 29.22 29.38 5,485,939 -0.05(-0.18%)
Feb 16, 2011 29.28 29.46 29.21 29.43 6,443,291 +0.11(+0.38%)
Feb 15, 2011 29.59 29.60 29.25 29.32 7,756,907 -0.29(-0.97%)
Feb 14, 2011 29.54 29.85 29.38 29.60 12,166,587 +0.03(+0.11%)
Feb 11, 2011 29.06 29.63 28.93 29.57 10,534,451 +0.56(+1.92%)
Feb 10, 2011 29.32 29.41 28.97 29.01 12,500,108 -0.33(-1.14%)
Feb 09, 2011 29.35 29.49 29.15 29.35 7,251,516 -0.09(-0.31%)
Feb 08, 2011 28.95 29.62 28.93 29.44 14,972,358 +0.85(+2.99%)
Feb 07, 2011 28.64 28.64 28.40 28.58 12,080,478 +0.02(+0.05%)
Feb 04, 2011 28.45 28.59 28.38 28.57 9,033,902 +0.12(+0.41%)
Feb 03, 2011 28.49 28.62 28.39 28.45 10,129,587 -0.04(-0.16%)
Feb 02, 2011 28.56 28.56 28.05 28.49 20,186,990 -0.25(-0.86%)
Feb 01, 2011 28.85 28.92 28.70 28.74 17,060,176 -0.02(-0.08%)
Jan 31, 2011 28.76 28.82 28.63 28.76 9,025,535 -0.08(-0.29%)
Jan 28, 2011 28.95 29.11 28.79 28.85 8,965,882 -0.15(-0.52%)
Jan 27, 2011 29.03 29.42 28.97 29.00 20,607,004 -0.98(-3.26%)
Jan 26, 2011 29.97 30.14 29.93 29.97 5,874,866 -0.05(-0.15%)
Jan 25, 2011 29.93 30.11 29.77 30.02 7,132,816 +0.10(+0.35%)
Jan 24, 2011 29.55 29.94 29.55 29.91 7,034,133 +0.31(+1.06%)
Jan 21, 2011 29.45 29.66 29.23 29.60 9,048,330 +0.10(+0.35%)
Jan 20, 2011 29.49 29.66 29.31 29.50 6,837,021 -0.00(-0.01%)
Jan 19, 2011 29.35 29.55 29.22 29.50 7,873,314 +0.22(+0.77%)
Jan 18, 2011 29.26 29.49 29.19 29.28 7,713,222 +0.03(+0.11%)
Jan 14, 2011 29.18 29.24 29.06 29.24 5,403,590 +0.00(+0.00%)
Jan 13, 2011 29.43 29.43 29.06 29.24 5,703,935 -0.04(-0.13%)
Jan 12, 2011 29.34 29.46 29.04 29.28 7,716,606 +0.07(+0.26%)
Jan 11, 2011 29.15 29.24 29.06 29.21 4,629,367 +0.12(+0.41%)
Jan 10, 2011 29.11 29.30 28.99 29.09 9,221,988 -0.16(-0.56%)
Jan 07, 2011 29.39 29.42 29.13 29.25 8,569,890 -0.06(-0.19%)
Jan 06, 2011 29.47 29.61 29.25 29.31 11,577,478 -0.26(-0.88%)
Jan 05, 2011 29.30 29.65 29.28 29.57 9,649,169 -0.19(-0.63%)
Jan 04, 2011 29.70 29.97 29.62 29.75 6,876,774 -0.03(-0.10%)
Jan 03, 2011 30.00 30.11 29.56 29.78 8,962,119 -0.23(-0.76%)
Dec 31, 2010 29.93 30.12 29.92 30.01 2,970,116 +0.03(+0.09%)
Dec 30, 2010 30.03 30.05 29.93 29.99 2,640,188 -0.06(-0.20%)
Dec 29, 2010 30.14 30.21 30.05 30.05 3,012,114 -0.12(-0.40%)
Dec 28, 2010 30.16 30.21 29.87 30.17 6,000,087 +0.14(+0.46%)
Dec 27, 2010 30.04 30.12 29.93 30.03 2,439,394 -0.04(-0.15%)
Dec 23, 2010 30.13 30.35 30.02 30.07 3,549,804 -0.15(-0.48%)
Dec 22, 2010 29.89 30.26 29.70 30.22 5,025,171 +0.38(+1.28%)
Dec 21, 2010 30.09 30.20 29.64 29.84 7,985,749 -0.20(-0.67%)
Dec 20, 2010 30.36 30.37 30.04 30.04 5,155,566 -0.21(-0.69%)
Dec 17, 2010 30.26 30.34 30.11 30.25 9,846,830 -0.07(-0.22%)
Dec 16, 2010 30.15 30.31 30.00 30.31 8,839,252 +0.07(+0.23%)
Dec 15, 2010 30.17 30.36 30.08 30.24 7,239,067 +0.08(+0.26%)
Dec 14, 2010 29.75 30.24 29.73 30.17 8,871,772 +0.53(+1.80%)
Dec 13, 2010 29.22 29.76 29.21 29.63 7,702,258 +0.43(+1.46%)
Dec 10, 2010 29.20 29.41 29.12 29.21 5,258,903 +0.01(+0.03%)
Dec 09, 2010 29.46 29.54 29.15 29.20 5,822,030 -0.17(-0.58%)
Dec 08, 2010 29.14 29.42 29.13 29.37 5,926,123 +0.18(+0.61%)
Dec 07, 2010 29.18 29.28 29.08 29.19 8,235,323 +0.16(+0.55%)
Dec 06, 2010 29.15 29.19 29.00 29.03 5,310,086 -0.08(-0.27%)
Dec 03, 2010 28.99 29.13 28.93 29.11 4,084,395 +0.07(+0.24%)
Dec 02, 2010 28.87 29.13 28.86 29.04 7,478,729 +0.20(+0.69%)
Dec 01, 2010 28.78 28.92 28.72 28.84 6,685,002 +0.25(+0.89%)
Nov 30, 2010 28.65 28.84 28.57 28.59 7,309,815 -0.24(-0.83%)
Nov 29, 2010 28.84 28.90 28.51 28.82 4,041,423 -0.07(-0.26%)
Nov 26, 2010 28.96 29.08 28.80 28.90 2,285,557 -0.22(-0.74%)
Nov 24, 2010 29.13 29.12 29.12 29.12 6,830,618 +0.08(+0.27%)
Nov 23, 2010 29.06 29.07 28.90 29.04 4,954,983 -0.24(-0.80%)
Nov 22, 2010 29.29 29.32 28.96 29.27 3,772,348 -0.05(-0.18%)
Nov 19, 2010 29.25 29.35 29.12 29.33 6,595,070 +0.12(+0.41%)
Nov 18, 2010 29.10 29.31 29.06 29.21 5,774,292 +0.31(+1.09%)
Nov 17, 2010 28.60 29.01 28.54 28.89 8,819,138 +0.21(+0.73%)
Nov 16, 2010 29.28 29.28 28.53 28.68 10,815,351 -0.49(-1.66%)
Nov 15, 2010 29.17 29.50 28.98 29.17 12,505,405 +0.57(+2.00%)
Nov 12, 2010 28.49 28.69 28.48 28.60 5,642,520 -0.06(-0.22%)
Nov 11, 2010 28.65 28.76 28.53 28.66 5,898,875 -0.07(-0.25%)
Nov 10, 2010 28.82 28.82 28.54 28.73 4,655,147 -0.02(-0.07%)
Nov 09, 2010 28.86 29.00 28.68 28.75 7,692,165 -0.01(-0.05%)
Nov 08, 2010 28.81 29.00 28.71 28.77 6,210,058 -0.20(-0.70%)
Nov 05, 2010 29.24 29.24 28.80 28.97 7,740,228 -0.32(-1.11%)
Nov 04, 2010 29.50 29.54 29.20 29.29 9,173,081 -0.01(-0.03%)
Nov 03, 2010 29.22 29.30 28.91 29.30 8,195,388 +0.15(+0.53%)
Nov 02, 2010 28.89 29.22 28.89 29.15 8,746,077 +0.30(+1.02%)
Nov 01, 2010 28.73 28.85 28.69 28.85 7,258,927 +0.05(+0.18%)
Oct 29, 2010 28.14 28.92 27.97 28.80 11,847,338 +0.80(+2.84%)
Oct 28, 2010 28.34 28.38 27.78 28.00 21,171,112 -0.19(-0.68%)
Oct 27, 2010 28.35 28.43 28.07 28.19 7,873,697 -0.51(-1.78%)
Oct 25, 2010 28.81 28.86 28.60 28.71 5,348,661 +0.01(+0.04%)
Oct 22, 2010 28.73 28.94 28.60 28.69 3,968,587 +0.05(+0.18%)
Oct 21, 2010 28.88 28.96 28.50 28.64 6,619,045 -0.08(-0.28%)
Oct 20, 2010 28.46 28.85 28.39 28.72 8,399,238 +0.35(+1.22%)
Oct 19, 2010 28.39 28.61 28.26 28.38 6,684,189 -0.18(-0.63%)
Oct 18, 2010 28.36 28.63 28.32 28.55 7,646,674 +0.31(+1.11%)
Oct 15, 2010 28.34 28.42 28.13 28.24 7,635,270 +0.02(+0.07%)
Oct 14, 2010 28.18 28.45 28.12 28.22 5,620,252 +0.04(+0.15%)
Oct 13, 2010 28.04 28.29 27.96 28.18 7,089,335 +0.29(+1.05%)
Oct 12, 2010 27.89 28.04 27.75 27.89 8,539,834 +0.03(+0.12%)
Oct 11, 2010 27.97 28.18 27.74 27.86 6,264,420 -0.02(-0.07%)
Oct 08, 2010 27.87 27.93 27.40 27.87 8,720,393 +0.43(+1.56%)
Oct 07, 2010 27.70 27.72 27.42 27.45 10,166,329 -0.08(-0.28%)
Oct 06, 2010 27.81 27.93 27.45 27.52 13,250,497 -0.36(-1.28%)
Oct 05, 2010 28.25 28.32 27.69 27.88 268 -0.56(-1.96%)
Oct 04, 2010 28.45 28.74 28.38 28.44 8,011,771 -0.06(-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.