Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2010 28.50 28.80 28.45 28.50 12,168,306 -0.11(-0.38%)
Sep 30, 2010 28.58 28.99 28.41 28.60 40,153 -0.54(-1.85%)
Sep 29, 2010 29.30 29.40 29.08 29.14 6,170,037 -0.19(-0.63%)
Sep 28, 2010 29.46 29.47 29.15 29.33 8,418,604 -0.04(-0.15%)
Sep 27, 2010 29.12 29.47 29.08 29.37 6,405,967 +0.15(+0.52%)
Sep 24, 2010 29.27 29.39 29.08 29.22 7,742,585 +0.17(+0.59%)
Sep 23, 2010 29.05 29.19 28.89 29.05 6,752,947 -0.15(-0.50%)
Sep 22, 2010 29.21 29.35 29.16 29.19 7,157,467 -0.04(-0.13%)
Sep 21, 2010 29.08 29.40 28.98 29.23 11,554,656 +0.11(+0.38%)
Sep 20, 2010 28.72 29.19 28.71 29.12 8,753,718 +0.33(+1.14%)
Sep 17, 2010 28.79 28.82 28.54 28.79 12,092,457 +0.41(+1.44%)
Sep 15, 2010 28.07 28.49 27.96 28.38 7,041,329 +0.31(+1.11%)
Sep 14, 2010 27.92 28.20 27.92 28.07 7,908,975 +0.14(+0.51%)
Sep 13, 2010 28.10 28.13 27.87 27.93 5,895,421 -0.05(-0.17%)
Sep 10, 2010 27.81 28.06 27.80 27.98 9,625,545 +0.23(+0.83%)
Sep 09, 2010 27.93 27.99 27.68 27.75 5,758,421 -0.01(-0.04%)
Sep 08, 2010 27.90 27.91 27.60 27.76 6,921,228 -0.06(-0.23%)
Sep 07, 2010 27.80 28.19 27.73 27.82 1,405 -0.03(-0.12%)
Sep 03, 2010 27.91 28.00 27.58 27.86 9,884,277 +0.01(+0.03%)
Sep 02, 2010 27.87 27.95 27.73 27.85 752 -0.03(-0.12%)
Sep 01, 2010 27.81 28.03 27.69 27.88 7,832,494 +0.39(+1.44%)
Aug 31, 2010 27.50 27.85 27.43 27.49 60,729 -0.04(-0.14%)
Aug 30, 2010 27.58 27.77 27.52 27.52 6,560,493 -0.11(-0.39%)
Aug 27, 2010 27.63 27.71 27.21 27.63 9,326,422 -0.25(-0.88%)
Aug 26, 2010 27.88 28.17 27.51 27.88 537 -0.14(-0.49%)
Aug 25, 2010 27.92 28.12 27.88 28.02 6,521,567 -0.07(-0.25%)
Aug 24, 2010 27.78 28.26 27.78 28.09 1,757 -0.02(-0.07%)
Aug 23, 2010 28.35 28.50 28.07 28.10 6,373,106 -0.19(-0.67%)
Aug 20, 2010 28.44 28.56 28.24 28.29 7,240,725 -0.27(-0.94%)
Aug 19, 2010 28.52 28.63 28.33 28.56 1,757 -0.02(-0.07%)
Aug 18, 2010 28.39 28.69 28.33 28.58 5,108,357 +0.13(+0.46%)
Aug 17, 2010 28.45 28.57 28.28 28.45 5,213,658 +0.10(+0.37%)
Aug 16, 2010 28.25 28.40 28.10 28.35 6,223,793 -0.08(-0.29%)
Aug 13, 2010 28.43 28.72 28.39 28.43 6,456,213 -0.23(-0.82%)
Aug 12, 2010 28.31 28.77 28.25 28.66 7,594,700 +0.20(+0.72%)
Aug 11, 2010 28.73 28.79 28.46 28.46 8,014,248 +0.16(+0.58%)
Aug 10, 2010 28.29 29.25 28.21 28.29 268 -0.09(-0.31%)
Aug 09, 2010 28.60 28.64 28.22 28.38 9,005,174 -0.09(-0.30%)
Aug 06, 2010 28.47 28.64 28.30 28.47 9,498,331 -0.23(-0.82%)
Aug 05, 2010 29.05 29.09 28.64 28.70 8,874,811 -0.35(-1.19%)
Aug 04, 2010 29.06 29.23 29.03 29.05 5,730,545 -0.03(-0.10%)
Aug 03, 2010 28.99 29.15 28.89 29.08 9,424,691 -0.04(-0.14%)
Aug 02, 2010 29.61 29.61 29.06 29.12 15,093,502 -0.27(-0.92%)
Jul 30, 2010 29.39 29.58 28.96 29.39 24,111,744 +0.32(+1.10%)
Jul 29, 2010 29.40 29.63 28.53 29.07 126,313 -2.14(-6.84%)
Jul 28, 2010 31.21 31.51 31.09 31.21 1,050 -0.27(-0.86%)
Jul 27, 2010 31.48 31.52 31.00 31.48 11,277 +0.32(+1.01%)
Jul 26, 2010 31.03 31.25 30.95 31.16 3,976,014 +0.10(+0.32%)
Jul 23, 2010 30.72 31.07 30.62 31.06 4,379,507 +0.33(+1.09%)
Jul 22, 2010 30.92 31.02 30.64 30.73 7,297,531 -0.07(-0.24%)
Jul 21, 2010 31.20 31.23 30.67 30.80 6,171,336 -0.35(-1.12%)
Jul 20, 2010 31.15 31.16 30.63 31.15 5,218,876 +0.32(+1.03%)
Jul 19, 2010 30.85 31.01 30.71 30.83 5,131,038 +0.10(+0.34%)
Jul 16, 2010 30.73 30.87 30.49 30.73 6,381,338 -0.09(-0.28%)
Jul 15, 2010 30.85 30.96 30.61 30.81 4,543,267 -0.09(-0.30%)
Jul 14, 2010 30.78 30.92 30.60 30.90 18,123 +0.06(+0.19%)
Jul 13, 2010 30.90 30.97 30.73 30.85 5,574,162 +0.11(+0.37%)
Jul 12, 2010 30.37 30.78 30.33 30.73 8,182,812 +0.26(+0.84%)
Jul 09, 2010 30.47 30.58 30.30 30.47 5,741,057 +0.07(+0.23%)
Jul 08, 2010 30.15 30.44 30.09 30.40 13,899 +0.36(+1.21%)
Jul 07, 2010 29.36 30.04 29.18 30.04 7,375,445 +0.82(+2.81%)
Jul 06, 2010 29.38 29.43 29.00 29.22 5,054 +0.02(+0.06%)
Jul 02, 2010 29.20 29.43 29.08 29.20 5,280,473 -0.04(-0.15%)
Jul 01, 2010 29.16 29.30 28.79 29.25 10,665,196 +0.03(+0.10%)
Jun 30, 2010 28.94 29.40 28.83 29.22 4,941 +0.29(+0.99%)
Jun 29, 2010 28.93 29.25 28.72 28.93 9,820 -0.39(-1.32%)
Jun 25, 2010 29.32 29.90 29.31 29.32 12,450,514 -0.48(-1.61%)
Jun 24, 2010 29.79 30.05 29.65 29.80 5,970,679 -0.00(-0.01%)
Jun 23, 2010 29.94 30.08 29.70 29.80 5,972,636 -0.23(-0.75%)
Jun 22, 2010 30.11 30.40 29.99 30.03 7,340,605 -0.08(-0.27%)
Jun 21, 2010 30.10 30.25 29.99 30.11 6,893,411 +0.21(+0.71%)
Jun 18, 2010 29.90 30.13 29.87 29.90 6,992,417 -0.12(-0.38%)
Jun 17, 2010 29.98 30.03 29.74 30.01 61,322 +0.10(+0.33%)
Jun 16, 2010 29.74 29.95 29.74 29.91 3,859,315 -0.07(-0.22%)
Jun 15, 2010 29.58 30.00 29.56 29.98 5,623,340 +0.55(+1.88%)
Jun 14, 2010 29.41 29.64 29.41 29.42 5,003,522 +0.06(+0.21%)
Jun 11, 2010 29.28 29.38 29.03 29.36 4,824,445 -0.12(-0.40%)
Jun 10, 2010 29.37 29.58 29.36 29.48 5,216,390 +0.28(+0.95%)
Jun 09, 2010 29.24 29.38 29.09 29.20 7,327,595 -0.01(-0.05%)
Jun 08, 2010 28.80 29.26 28.75 29.22 6,596,846 +0.42(+1.44%)
Jun 07, 2010 28.64 29.12 28.64 28.80 7,300,838 +0.15(+0.52%)
Jun 04, 2010 28.65 29.08 28.57 28.65 7,957,415 -0.61(-2.08%)
Jun 03, 2010 29.22 29.32 28.88 29.26 5,662,234 +0.24(+0.84%)
Jun 02, 2010 28.66 29.02 28.43 29.02 12,675,255 +0.48(+1.68%)
Jun 01, 2010 28.85 29.02 28.51 28.54 9,025,066 -0.43(-1.49%)
May 28, 2010 28.97 29.26 28.94 28.97 7,144,321 -0.25(-0.86%)
May 27, 2010 29.24 29.39 29.03 29.22 7,200,139 +0.29(+1.01%)
May 26, 2010 29.21 29.36 28.89 28.93 11,652,212 -0.13(-0.45%)
May 25, 2010 28.62 29.08 28.40 29.06 754 -0.15(-0.51%)
May 24, 2010 29.39 29.50 29.11 29.21 7,792,875 -0.32(-1.08%)
May 21, 2010 29.63 29.76 29.20 29.52 14,747,515 -0.26(-0.88%)
May 20, 2010 30.14 30.29 29.79 29.79 8,572,720 -0.69(-2.25%)
May 19, 2010 30.73 30.88 30.31 30.47 8,264,943 -0.37(-1.20%)
May 18, 2010 31.19 31.25 30.78 30.85 77,906 -0.24(-0.79%)
May 17, 2010 30.78 31.23 30.75 31.09 7,481,292 +0.39(+1.27%)
May 14, 2010 30.70 31.07 30.59 30.70 7,997,770 -0.14(-0.45%)
May 13, 2010 31.16 31.16 30.82 30.84 4,640,469 -0.16(-0.50%)
May 12, 2010 30.72 31.04 30.59 30.99 6,350,235 +0.27(+0.87%)
May 11, 2010 30.77 30.98 30.71 30.73 6,871,392 -0.13(-0.42%)
May 10, 2010 30.66 30.87 30.57 30.86 7,694,996 +1.10(+3.70%)
May 07, 2010 30.27 30.39 29.56 29.75 10,911,922 -0.58(-1.92%)
May 06, 2010 30.34 30.98 29.49 30.34 4,313 -0.56(-1.81%)
May 05, 2010 31.03 31.03 30.59 30.90 7,131,511 +0.16(+0.51%)
May 04, 2010 31.10 31.13 30.69 30.74 8,008,933 -0.52(-1.66%)
May 03, 2010 31.27 31.33 30.98 31.26 5,697,537 +0.06(+0.20%)
Apr 30, 2010 31.62 31.70 31.17 31.20 7,067,433 -0.26(-0.83%)
Apr 29, 2010 31.35 31.84 31.29 31.46 8,374,333 -0.07(-0.24%)
Apr 28, 2010 31.15 31.58 30.85 31.53 8,488,527 +0.52(+1.69%)
Apr 27, 2010 31.09 31.37 30.97 31.01 6,041,391 -0.23(-0.72%)
Apr 26, 2010 30.99 31.31 30.91 31.23 5,540,497 +0.34(+1.12%)
Apr 23, 2010 31.12 31.12 30.63 30.89 8,603,999 -0.26(-0.85%)
Apr 22, 2010 31.10 31.27 31.03 31.15 4,588,046 -0.17(-0.54%)
Apr 21, 2010 31.32 31.40 31.14 31.32 60,116 +0.06(+0.19%)
Apr 20, 2010 31.18 31.31 31.00 31.26 4,650,515 +0.14(+0.46%)
Apr 19, 2010 30.79 31.14 30.70 31.12 7,322,914 -0.04(-0.12%)
Apr 16, 2010 31.06 31.34 30.95 31.16 7,487,069 +0.00(+0.00%)
Apr 15, 2010 31.27 31.27 30.89 31.16 7,015,183 -0.14(-0.46%)
Apr 14, 2010 31.21 31.33 31.04 31.30 3,575,911 +0.03(+0.11%)
Apr 13, 2010 31.35 31.43 31.14 31.27 5,076,912 -0.09(-0.28%)
Apr 12, 2010 31.24 31.37 31.13 31.36 4,809,311 +0.19(+0.62%)
Apr 09, 2010 31.27 31.34 31.07 31.16 7,228,192 -0.11(-0.34%)
Apr 08, 2010 31.46 31.52 31.21 31.27 5,665,930 -0.20(-0.65%)
Apr 07, 2010 31.36 31.56 31.25 31.47 5,922,166 +0.07(+0.21%)
Apr 06, 2010 31.54 31.55 31.18 31.41 5,500,355 -0.39(-1.23%)
Apr 05, 2010 31.80 31.86 31.58 31.80 5,292,406 +0.07(+0.21%)
Apr 01, 2010 31.56 31.73 31.73 31.73 9,435,456 +0.20(+0.64%)
Mar 31, 2010 31.50 31.64 31.42 31.53 5,076,382 -0.08(-0.25%)
Mar 30, 2010 31.40 31.67 31.30 31.61 5,307,933 +0.18(+0.58%)
Mar 29, 2010 31.19 31.52 31.16 31.43 4,054,060 +0.20(+0.64%)
Mar 26, 2010 30.87 31.31 30.87 31.23 6,911,977 +0.38(+1.23%)
Mar 25, 2010 31.24 31.26 30.83 30.84 7,458,951 -0.34(-1.10%)
Mar 24, 2010 31.49 31.50 31.10 31.19 5,894,375 -0.37(-1.17%)
Mar 23, 2010 31.41 31.64 31.24 31.56 6,126,375 +0.14(+0.46%)
Mar 22, 2010 31.20 31.66 31.20 31.41 6,184,164 +0.04(+0.13%)
Mar 19, 2010 31.40 31.47 31.17 31.37 8,095,211 +0.03(+0.08%)
Mar 18, 2010 31.25 31.38 31.03 31.35 3,644,743 +0.05(+0.17%)
Mar 17, 2010 31.33 31.33 30.99 31.30 6,485,335 +0.00(+0.01%)
Mar 16, 2010 31.23 31.37 31.10 31.29 4,719,597 +0.09(+0.30%)
Mar 15, 2010 31.08 31.22 31.08 31.20 4,782,023 +0.08(+0.26%)
Mar 12, 2010 30.97 31.17 30.96 31.12 5,579,164 +0.03(+0.08%)
Mar 11, 2010 30.79 31.09 30.61 31.09 6,001,699 +0.18(+0.60%)
Mar 10, 2010 31.32 31.33 30.77 30.91 6,956,959 -0.34(-1.09%)
Mar 09, 2010 30.92 31.41 30.87 31.25 6,139,474 +0.20(+0.66%)
Mar 08, 2010 31.09 31.17 30.86 31.04 4,686,184 -0.10(-0.31%)
Mar 05, 2010 31.20 31.21 30.93 31.14 7,936,678 +0.02(+0.06%)
Mar 04, 2010 31.01 31.30 30.90 31.12 5,347,179 +0.11(+0.36%)
Mar 03, 2010 30.97 31.16 30.91 31.01 5,193,938 +0.00(+0.00%)
Mar 02, 2010 31.12 31.16 30.91 31.01 7,690,281 +0.03(+0.08%)
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.