Skip to main content

Colgate-Palmolive (NY: CL )

90.03 +0.08 (+0.09%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 16.23 16.24 16.06 16.12 11,326,477 -0.11(-0.70%)
Sep 29, 2004 16.19 16.31 16.16 16.23 11,402,714 +0.05(+0.33%)
Sep 28, 2004 16.16 16.29 16.13 16.18 17,168,396 +0.04(+0.27%)
Sep 27, 2004 16.20 16.25 16.11 16.14 12,953,795 +0.03(+0.18%)
Sep 24, 2004 16.35 16.38 16.07 16.11 19,862,466 -0.23(-1.42%)
Sep 23, 2004 16.39 16.54 16.30 16.34 20,652,022 -0.02(-0.11%)
Sep 22, 2004 16.39 16.47 16.34 16.36 27,644,778 -0.08(-0.48%)
Sep 21, 2004 17.23 17.23 16.33 16.44 54,457,960 -0.77(-4.48%)
Sep 20, 2004 17.67 17.67 17.16 17.21 44,395,272 -2.18(-11.23%)
Sep 17, 2004 19.46 19.53 19.37 19.38 6,224,223 +0.01(+0.06%)
Sep 16, 2004 19.39 19.46 19.29 19.37 2,201,335 -0.02(-0.13%)
Sep 15, 2004 19.39 19.44 19.27 19.40 3,377,678 +0.01(+0.04%)
Sep 14, 2004 19.44 19.49 19.23 19.39 4,061,286 -0.04(-0.22%)
Sep 13, 2004 19.37 19.65 19.32 19.43 5,334,888 +0.03(+0.13%)
Sep 10, 2004 19.30 19.43 19.25 19.41 2,172,185 +0.06(+0.33%)
Sep 09, 2004 19.50 19.50 19.32 19.34 2,474,610 -0.10(-0.51%)
Sep 08, 2004 19.62 19.62 19.42 19.44 4,154,620 -0.18(-0.91%)
Sep 07, 2004 19.62 19.67 19.55 19.62 2,498,434 +0.05(+0.27%)
Sep 03, 2004 19.58 19.71 19.54 19.57 2,657,634 +0.01(+0.05%)
Sep 02, 2004 19.44 19.64 19.37 19.56 4,564,112 +0.15(+0.79%)
Sep 01, 2004 19.23 19.46 19.18 19.41 2,756,854 +0.14(+0.72%)
Aug 31, 2004 19.14 19.30 19.10 19.27 3,905,450 +0.10(+0.52%)
Aug 30, 2004 19.19 19.28 19.16 19.17 1,982,434 -0.08(-0.43%)
Aug 27, 2004 19.22 19.28 19.17 19.25 1,940,392 +0.00(+0.00%)
Aug 26, 2004 19.13 19.28 19.13 19.25 2,859,157 +0.04(+0.19%)
Aug 25, 2004 19.02 19.23 18.95 19.21 3,042,181 +0.17(+0.92%)
Aug 24, 2004 19.11 19.14 18.97 19.04 2,305,880 +0.01(+0.04%)
Aug 23, 2004 18.88 19.11 18.78 19.03 5,890,687 +0.24(+1.29%)
Aug 20, 2004 18.53 18.82 18.48 18.79 3,212,592 +0.28(+1.50%)
Aug 19, 2004 18.53 18.55 18.34 18.51 3,927,031 -0.09(-0.48%)
Aug 18, 2004 18.42 18.60 18.39 18.60 4,312,980 +0.18(+0.99%)
Aug 17, 2004 18.61 18.64 18.37 18.42 4,081,747 -0.12(-0.64%)
Aug 16, 2004 18.50 18.72 18.41 18.53 3,684,027 +0.08(+0.43%)
Aug 13, 2004 18.59 18.62 18.37 18.46 3,225,205 -0.09(-0.48%)
Aug 12, 2004 18.57 18.67 18.49 18.55 3,401,502 -0.08(-0.44%)
Aug 11, 2004 18.63 18.71 18.32 18.63 7,833,042 -0.01(-0.04%)
Aug 10, 2004 18.46 18.64 18.40 18.63 3,696,359 +0.24(+1.32%)
Aug 09, 2004 18.45 18.53 18.26 18.39 3,762,506 -0.07(-0.39%)
Aug 06, 2004 18.59 18.69 18.37 18.46 3,631,894 -0.18(-0.96%)
Aug 05, 2004 18.86 18.86 18.59 18.64 2,835,893 -0.20(-1.08%)
Aug 04, 2004 18.90 18.91 18.74 18.85 4,764,794 -0.05(-0.28%)
Aug 03, 2004 18.98 19.07 18.88 18.90 2,962,581 -0.13(-0.69%)
Aug 02, 2004 18.98 19.11 18.97 19.03 3,839,303 +0.05(+0.26%)
Jul 30, 2004 18.92 18.99 18.74 18.98 4,674,263 -0.03(-0.17%)
Jul 29, 2004 19.12 19.13 18.91 19.01 4,256,082 -0.06(-0.30%)
Jul 28, 2004 18.85 19.12 18.73 19.07 6,900,543 +0.14(+0.74%)
Jul 27, 2004 18.87 19.01 18.71 18.93 4,876,066 +0.13(+0.68%)
Jul 26, 2004 18.83 18.92 18.63 18.80 9,105,523 +0.02(+0.11%)
Jul 23, 2004 19.14 19.23 18.66 18.78 8,378,471 -0.43(-2.25%)
Jul 22, 2004 19.41 19.41 19.12 19.21 8,247,579 -0.41(-2.09%)
Jul 21, 2004 19.73 19.95 19.36 19.62 17,626,376 -0.58(-2.86%)
Jul 20, 2004 19.99 20.20 19.94 20.20 6,095,013 +0.17(+0.87%)
Jul 19, 2004 20.13 20.20 19.98 20.03 2,571,868 -0.07(-0.34%)
Jul 16, 2004 20.30 20.30 19.94 20.09 4,572,521 -0.21(-1.02%)
Jul 15, 2004 20.30 20.33 20.17 20.30 3,520,622 +0.00(+0.02%)
Jul 14, 2004 20.44 20.52 20.23 20.30 3,638,060 -0.21(-1.03%)
Jul 13, 2004 20.43 20.57 20.43 20.51 2,601,858 -0.06(-0.31%)
Jul 12, 2004 20.57 20.64 20.45 20.57 2,056,429 -0.04(-0.17%)
Jul 09, 2004 20.70 20.77 20.57 20.61 2,648,665 -0.11(-0.52%)
Jul 08, 2004 20.69 20.85 20.69 20.71 3,208,668 -0.01(-0.07%)
Jul 07, 2004 20.78 20.94 20.72 20.73 3,849,673 -0.07(-0.33%)
Jul 06, 2004 20.75 20.84 20.64 20.80 3,822,486 -0.03(-0.15%)
Jul 02, 2004 20.91 20.96 20.75 20.83 1,921,053 -0.12(-0.60%)
Jul 01, 2004 20.91 21.04 20.91 20.95 5,545,660 +0.10(+0.48%)
Jun 30, 2004 20.85 20.93 20.73 20.85 4,073,899 -0.05(-0.26%)
Jun 29, 2004 20.61 20.98 20.59 20.91 4,585,134 +0.30(+1.45%)
Jun 28, 2004 20.59 20.67 20.55 20.61 3,357,778 +0.15(+0.72%)
Jun 25, 2004 20.72 20.75 20.46 20.46 5,017,328 -0.29(-1.39%)
Jun 24, 2004 20.75 20.79 20.66 20.75 2,985,844 -0.09(-0.45%)
Jun 23, 2004 20.85 20.95 20.79 20.84 4,368,476 -0.09(-0.44%)
Jun 22, 2004 20.76 21.06 20.71 20.94 3,769,793 +0.14(+0.69%)
Jun 21, 2004 20.76 20.87 20.75 20.79 2,511,046 -0.04(-0.17%)
Jun 18, 2004 20.82 20.95 20.75 20.83 2,374,829 +0.01(+0.05%)
Jun 17, 2004 20.81 21.01 20.79 20.82 3,915,820 -0.04(-0.21%)
Jun 16, 2004 20.78 20.87 20.76 20.86 3,145,044 +0.10(+0.48%)
Jun 15, 2004 20.75 20.83 20.69 20.76 3,157,377 +0.03(+0.15%)
Jun 14, 2004 20.62 20.74 20.61 20.73 3,384,685 -0.02(-0.09%)
Jun 10, 2004 20.66 20.78 20.64 20.75 2,845,423 +0.01(+0.07%)
Jun 09, 2004 20.61 20.78 20.60 20.73 4,048,393 +0.12(+0.59%)
Jun 08, 2004 20.43 20.64 20.36 20.61 3,657,120 +0.06(+0.30%)
Jun 07, 2004 20.31 20.55 20.31 20.55 3,011,350 +0.24(+1.19%)
Jun 04, 2004 20.45 20.49 20.18 20.31 4,430,698 -0.05(-0.23%)
Jun 03, 2004 20.38 20.48 20.34 20.35 3,672,255 -0.13(-0.64%)
Jun 02, 2004 20.62 20.68 20.37 20.49 3,085,625 -0.04(-0.21%)
Jun 01, 2004 20.44 20.56 20.29 20.53 3,694,958 +0.12(+0.59%)
May 28, 2004 20.54 20.54 20.34 20.41 3,744,568 -0.11(-0.56%)
May 27, 2004 20.65 20.88 20.52 20.52 5,314,708 -0.13(-0.64%)
May 26, 2004 20.39 20.69 20.27 20.65 4,153,499 +0.26(+1.28%)
May 25, 2004 20.27 20.44 20.11 20.39 4,762,552 +0.13(+0.63%)
May 24, 2004 20.51 20.61 20.25 20.27 3,996,821 -0.15(-0.75%)
May 21, 2004 20.16 20.54 20.05 20.42 6,030,828 +0.45(+2.25%)
May 20, 2004 19.89 20.05 19.80 19.97 3,507,449 +0.02(+0.11%)
May 19, 2004 20.07 20.17 19.95 19.95 3,644,227 -0.09(-0.43%)
May 18, 2004 20.10 20.21 19.98 20.03 3,015,834 -0.01(-0.04%)
May 17, 2004 19.80 20.27 19.79 20.04 4,442,190 +0.15(+0.75%)
May 14, 2004 19.96 20.10 19.68 19.89 6,916,239 -0.09(-0.43%)
May 13, 2004 20.31 20.39 19.94 19.98 5,697,293 -0.33(-1.62%)
May 12, 2004 20.29 20.37 20.10 20.30 4,036,341 -0.06(-0.28%)
May 11, 2004 20.45 20.45 20.10 20.36 4,759,469 +0.02(+0.11%)
May 10, 2004 20.50 20.65 20.29 20.34 4,963,234 -0.22(-1.08%)
May 07, 2004 20.81 20.91 20.48 20.56 4,506,655 -0.31(-1.47%)
May 06, 2004 20.80 20.93 20.61 20.87 4,927,078 -0.03(-0.15%)
May 05, 2004 20.89 20.96 20.75 20.90 4,871,862 -0.05(-0.26%)
May 04, 2004 20.93 21.05 20.78 20.95 8,023,073 -0.07(-0.32%)
May 03, 2004 20.65 21.04 20.62 21.02 5,819,776 +0.37(+1.80%)
Apr 30, 2004 20.75 20.86 20.61 20.65 7,232,958 +0.01(+0.05%)
Apr 29, 2004 20.17 20.75 20.13 20.64 6,919,883 +0.52(+2.57%)
Apr 28, 2004 20.29 20.29 20.07 20.12 4,901,852 -0.22(-1.09%)
Apr 27, 2004 20.34 20.38 20.30 20.34 4,992,383 -0.01(-0.07%)
Apr 26, 2004 20.30 20.43 20.17 20.36 9,275,373 +0.15(+0.74%)
Apr 23, 2004 20.06 20.27 19.98 20.21 4,133,319 +0.08(+0.39%)
Apr 22, 2004 20.02 20.18 19.81 20.13 6,242,722 +0.06(+0.30%)
Apr 21, 2004 20.34 20.50 19.98 20.07 9,622,363 -0.13(-0.64%)
Apr 20, 2004 20.14 20.33 20.10 20.20 6,781,704 +0.11(+0.53%)
Apr 19, 2004 19.98 20.10 19.91 20.09 6,393,794 +0.20(+1.00%)
Apr 16, 2004 19.91 19.96 19.82 19.89 3,845,469 +0.09(+0.45%)
Apr 15, 2004 19.64 19.86 19.59 19.80 5,289,763 +0.23(+1.19%)
Apr 14, 2004 19.09 19.61 19.06 19.57 8,885,781 +0.46(+2.41%)
Apr 13, 2004 19.27 19.36 19.01 19.11 6,380,620 -0.15(-0.78%)
Apr 12, 2004 19.37 19.39 19.22 19.26 3,800,344 -0.10(-0.53%)
Apr 08, 2004 19.46 19.61 19.29 19.36 4,385,853 -0.03(-0.17%)
Apr 07, 2004 19.50 19.57 19.31 19.39 4,560,749 -0.22(-1.13%)
Apr 06, 2004 19.43 19.65 19.40 19.62 5,563,318 +0.05(+0.26%)
Apr 05, 2004 19.80 19.80 19.48 19.57 4,112,578 -0.28(-1.40%)
Apr 02, 2004 19.62 19.93 19.62 19.84 4,015,040 +0.25(+1.27%)
Apr 01, 2004 19.68 19.68 19.55 19.59 4,645,394 -0.06(-0.33%)
Mar 31, 2004 19.93 19.93 19.57 19.66 6,990,794 -0.34(-1.69%)
Mar 30, 2004 19.73 20.03 19.72 20.00 5,557,712 +0.25(+1.26%)
Mar 29, 2004 19.46 19.76 19.39 19.75 4,061,847 +0.22(+1.15%)
Mar 26, 2004 19.63 19.66 19.52 19.52 3,353,574 -0.07(-0.35%)
Mar 25, 2004 19.09 19.64 19.04 19.59 10,179,283 +0.75(+4.00%)
Mar 24, 2004 18.86 19.00 18.78 18.84 6,233,192 -0.07(-0.36%)
Mar 23, 2004 19.11 19.13 18.87 18.91 9,071,328 -0.24(-1.23%)
Mar 22, 2004 19.53 19.55 19.09 19.14 5,375,249 -0.39(-2.01%)
Mar 19, 2004 19.62 19.66 19.52 19.53 6,029,707 -0.09(-0.45%)
Mar 18, 2004 19.62 19.79 19.52 19.62 4,334,001 +0.00(+0.00%)
Mar 17, 2004 19.53 19.69 19.49 19.62 5,362,916 +0.12(+0.62%)
Mar 16, 2004 19.46 19.63 19.42 19.50 5,924,882 +0.06(+0.33%)
Mar 15, 2004 19.61 19.61 19.40 19.44 4,438,826 -0.16(-0.80%)
Mar 12, 2004 19.56 19.67 19.50 19.59 6,039,237 +0.01(+0.04%)
Mar 11, 2004 20.02 20.09 19.53 19.59 7,943,473 -0.59(-2.92%)
Mar 10, 2004 20.18 20.43 20.14 20.18 6,973,417 +0.10(+0.52%)
Mar 09, 2004 20.09 20.21 19.99 20.07 4,744,053 -0.09(-0.46%)
Mar 08, 2004 20.08 20.26 20.04 20.17 3,760,824 +0.06(+0.30%)
Mar 05, 2004 19.96 20.16 19.79 20.10 3,616,759 +0.11(+0.55%)
Mar 04, 2004 20.10 20.12 19.97 19.99 3,100,199 -0.10(-0.48%)
Mar 03, 2004 19.93 20.12 19.92 20.09 4,091,837 +0.06(+0.32%)
Mar 02, 2004 20.02 20.05 19.90 20.03 5,217,730 -0.04(-0.20%)
Mar 01, 2004 19.86 20.10 19.82 20.07 4,658,007 +0.28(+1.42%)
Feb 27, 2004 19.82 19.89 19.68 19.78 6,190,869 -0.01(-0.04%)
Feb 26, 2004 19.62 19.83 19.61 19.79 4,073,058 +0.17(+0.85%)
Feb 25, 2004 19.78 19.93 19.62 19.62 4,568,317 -0.08(-0.40%)
Feb 24, 2004 19.93 19.96 19.66 19.70 7,179,985 -0.28(-1.41%)
Feb 23, 2004 20.00 20.04 19.88 19.98 6,595,877 -0.01(-0.07%)
Feb 20, 2004 20.21 20.35 19.95 20.00 6,866,069 -0.16(-0.80%)
Feb 19, 2004 19.86 20.30 19.84 20.16 8,662,116 +0.36(+1.80%)
Feb 18, 2004 19.84 19.84 19.74 19.80 3,698,882 +0.05(+0.27%)
Feb 17, 2004 19.77 19.83 19.71 19.75 5,249,122 +0.11(+0.58%)
Feb 13, 2004 19.89 19.89 19.63 19.63 3,361,422 -0.01(-0.05%)
Feb 12, 2004 19.63 19.71 19.62 19.64 3,760,263 -0.00(-0.02%)
Feb 11, 2004 19.71 19.72 19.57 19.65 8,859,715 +0.02(+0.13%)
Feb 10, 2004 19.65 19.89 19.62 19.62 9,323,862 +0.03(+0.15%)
Feb 09, 2004 19.61 19.62 19.37 19.59 6,430,510 +0.04(+0.22%)
Feb 06, 2004 19.50 19.63 19.45 19.55 13,209,132 +0.06(+0.33%)
Feb 05, 2004 19.27 19.52 19.21 19.49 11,300,972 +0.31(+1.60%)
Feb 04, 2004 18.70 19.32 18.59 19.18 19,510,432 +0.68(+3.68%)
Feb 03, 2004 17.96 18.59 17.80 18.50 15,799,218 +0.54(+3.00%)
Feb 02, 2004 18.30 18.31 17.84 17.96 13,731,017 -0.33(-1.81%)
Jan 30, 2004 18.63 18.64 18.25 18.29 8,527,301 -0.24(-1.31%)
Jan 29, 2004 18.21 18.55 18.20 18.53 8,921,377 +0.39(+2.16%)
Jan 28, 2004 18.21 18.27 18.12 18.14 10,476,662 -0.15(-0.80%)
Jan 27, 2004 18.36 18.45 18.27 18.29 8,719,014 -0.05(-0.25%)
Jan 26, 2004 18.32 18.37 18.26 18.34 9,716,257 +0.14(+0.78%)
Jan 23, 2004 18.31 18.41 18.18 18.19 4,601,390 -0.09(-0.49%)
Jan 22, 2004 18.40 18.40 18.11 18.28 6,258,137 -0.07(-0.41%)
Jan 21, 2004 18.30 18.37 18.28 18.36 7,009,853 +0.13(+0.72%)
Jan 20, 2004 18.37 18.45 18.16 18.22 9,642,263 -0.05(-0.29%)
Jan 16, 2004 18.36 18.37 18.20 18.28 5,806,883 +0.06(+0.35%)
Jan 15, 2004 18.02 18.24 17.98 18.21 10,756,944 +0.22(+1.25%)
Jan 14, 2004 18.14 18.17 17.87 17.99 10,006,349 -0.06(-0.32%)
Jan 13, 2004 18.11 18.16 17.94 18.05 9,678,419 +0.08(+0.44%)
Jan 12, 2004 18.05 18.07 17.87 17.97 9,124,862 -0.05(-0.26%)
Jan 09, 2004 18.03 18.18 17.99 18.01 10,565,512 -0.10(-0.55%)
Jan 08, 2004 18.08 18.17 18.02 18.11 7,246,972 +0.04(+0.24%)
Jan 07, 2004 18.02 18.11 17.99 18.07 11,768,762 +0.10(+0.54%)
Jan 06, 2004 17.84 18.03 17.79 17.97 13,072,915 +0.12(+0.66%)
Jan 05, 2004 17.77 17.87 17.71 17.86 14,132,661 +0.15(+0.87%)
Jan 02, 2004 17.82 17.87 17.63 17.70 5,650,205 -0.15(-0.86%)
Dec 31, 2003 17.81 17.92 17.81 17.86 7,715,323 +0.05(+0.28%)
Dec 30, 2003 17.83 17.91 17.71 17.81 6,165,364 -0.02(-0.14%)
Dec 29, 2003 17.54 17.83 17.54 17.83 6,402,202 +0.24(+1.38%)
Dec 26, 2003 17.54 17.61 17.49 17.59 2,749,286 +0.05(+0.26%)
Dec 24, 2003 17.57 17.61 17.48 17.54 4,154,901 -0.06(-0.34%)
Dec 23, 2003 17.55 17.64 17.49 17.60 8,419,953 +0.07(+0.43%)
Dec 22, 2003 17.55 17.79 17.47 17.53 13,415,139 -0.02(-0.12%)
Dec 19, 2003 17.77 17.89 17.33 17.55 27,921,976 -0.40(-2.21%)
Dec 18, 2003 18.73 18.87 17.79 17.95 45,129,612 -1.28(-6.64%)
Dec 17, 2003 19.02 19.24 19.01 19.22 8,090,341 +0.26(+1.35%)
Dec 16, 2003 19.11 19.16 18.88 18.97 7,532,579 -0.14(-0.75%)
Dec 15, 2003 19.13 19.24 19.05 19.11 5,127,760 -0.02(-0.09%)
Dec 12, 2003 18.89 19.21 18.80 19.13 4,720,230 +0.36(+1.92%)
Dec 11, 2003 18.73 18.87 18.71 18.77 5,668,704 -0.00(-0.02%)
Dec 10, 2003 18.89 18.91 18.68 18.77 6,893,817 -0.11(-0.60%)
Dec 09, 2003 19.13 19.18 18.89 18.88 10,431,817 -0.24(-1.23%)
Dec 08, 2003 19.19 19.21 18.97 19.12 6,495,256 -0.10(-0.50%)
Dec 05, 2003 19.08 19.26 19.08 19.22 5,445,599 +0.06(+0.30%)
Dec 04, 2003 18.93 19.16 18.93 19.16 9,426,445 +0.25(+1.32%)
Dec 03, 2003 18.92 19.05 18.79 18.91 9,145,883 -0.01(-0.08%)
Dec 02, 2003 18.86 18.98 18.83 18.92 4,877,748 +0.05(+0.26%)
Dec 01, 2003 18.77 18.98 18.76 18.87 6,361,841 +0.14(+0.76%)
Nov 28, 2003 18.68 18.84 18.66 18.73 1,933,385 +0.06(+0.31%)
Nov 26, 2003 18.70 18.71 18.60 18.67 5,591,066 -0.03(-0.15%)
Nov 25, 2003 18.70 18.89 18.66 18.70 7,495,863 -0.01(-0.06%)
Nov 24, 2003 18.59 18.73 18.55 18.71 6,704,346 +0.21(+1.12%)
Nov 21, 2003 18.53 18.53 18.42 18.51 4,261,968 +0.04(+0.19%)
Nov 20, 2003 18.37 18.58 18.37 18.47 8,137,148 +0.03(+0.14%)
Nov 19, 2003 18.32 18.57 18.30 18.45 9,763,064 +0.10(+0.52%)
Nov 18, 2003 18.57 18.63 18.35 18.35 7,690,659 -0.24(-1.29%)
Nov 17, 2003 18.66 18.70 18.11 18.59 6,857,380 +0.00(+0.00%)
Nov 14, 2003 18.85 18.86 18.57 18.59 6,416,777 -0.25(-1.33%)
Nov 13, 2003 18.78 18.91 18.67 18.84 6,178,257 +0.03(+0.15%)
Nov 12, 2003 18.64 18.88 18.61 18.81 8,124,815 +0.14(+0.75%)
Nov 11, 2003 18.53 18.67 18.57 18.67 6,473,674 +0.14(+0.75%)
Nov 10, 2003 18.68 18.76 18.46 18.53 4,799,549 -0.06(-0.31%)
Nov 07, 2003 18.64 18.87 18.56 18.59 7,285,651 -0.07(-0.36%)
Nov 06, 2003 18.73 18.73 18.54 18.66 7,473,440 -0.03(-0.15%)
Nov 05, 2003 19.07 19.12 18.64 18.68 9,774,836 -0.33(-1.75%)
Nov 04, 2003 18.98 19.11 18.98 19.02 8,110,521 +0.04(+0.19%)
Nov 03, 2003 19.00 19.16 18.95 18.98 5,245,534 +0.00(+0.02%)
Oct 31, 2003 18.43 19.07 18.72 18.98 12,059,975 +0.54(+2.94%)
Oct 30, 2003 18.66 18.68 18.37 18.43 8,407,901 -0.20(-1.05%)
Oct 29, 2003 18.20 18.66 18.18 18.63 12,995,837 +0.38(+2.07%)
Oct 28, 2003 18.32 18.36 18.02 18.25 15,260,236 +0.02(+0.14%)
Oct 27, 2003 18.45 18.62 18.11 18.23 18,699,576 -0.27(-1.47%)
Oct 24, 2003 18.98 18.98 18.30 18.50 21,850,788 -0.48(-2.52%)
Oct 23, 2003 19.36 20.26 18.91 18.98 30,539,810 -1.63(-7.91%)
Oct 22, 2003 20.44 20.61 20.29 20.61 5,097,769 +0.05(+0.26%)
Oct 21, 2003 20.55 20.64 20.46 20.55 3,967,392 +0.09(+0.42%)
Oct 20, 2003 20.46 20.50 20.35 20.47 5,323,677 +0.01(+0.04%)
Oct 17, 2003 20.59 20.61 20.34 20.46 5,808,565 -0.24(-1.14%)
Oct 16, 2003 20.84 20.86 20.58 20.70 5,239,032 -0.22(-1.04%)
Oct 15, 2003 20.79 20.95 20.74 20.91 4,983,975 +0.13(+0.62%)
Oct 14, 2003 20.85 20.85 20.70 20.79 4,237,864 +0.06(+0.31%)
Oct 13, 2003 20.66 20.87 20.64 20.72 3,119,258 +0.06(+0.31%)
Oct 10, 2003 20.60 20.73 20.54 20.66 2,628,765 +0.09(+0.43%)
Oct 09, 2003 20.69 20.78 20.39 20.57 4,929,320 -0.05(-0.26%)
Oct 08, 2003 20.68 20.68 20.50 20.62 3,126,265 -0.05(-0.26%)
Oct 07, 2003 20.52 20.74 20.52 20.68 3,703,646 +0.09(+0.45%)
Oct 06, 2003 20.50 20.64 20.46 20.58 3,149,529 +0.12(+0.61%)
Oct 03, 2003 20.51 20.71 20.49 20.46 6,211,891 +0.04(+0.19%)
Oct 02, 2003 20.36 20.50 20.36 20.42 5,910,027 +0.09(+0.46%)
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.