Skip to main content

Colgate-Palmolive (NY: CL )

90.05 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 25.50 25.65 25.01 25.24 10,404,108 -0.36(-1.39%)
Jun 29, 2009 25.61 25.86 25.50 25.60 8,082,064 -0.01(-0.03%)
Jun 26, 2009 25.42 25.76 25.37 25.60 7,761,598 +0.11(+0.45%)
Jun 25, 2009 25.30 25.60 25.15 25.49 9,620,053 +0.45(+1.78%)
Jun 24, 2009 25.24 25.28 24.91 25.04 7,906,790 -0.06(-0.24%)
Jun 23, 2009 25.19 25.26 24.93 25.10 6,060,193 -0.07(-0.27%)
Jun 22, 2009 24.97 25.39 24.96 25.17 6,809,096 -0.01(-0.03%)
Jun 19, 2009 25.47 25.57 25.05 25.18 12,046,984 -0.09(-0.34%)
Jun 18, 2009 24.87 25.36 24.77 25.26 7,166,803 +0.46(+1.86%)
Jun 17, 2009 24.45 24.97 24.44 24.80 7,840,957 +0.33(+1.34%)
Jun 16, 2009 25.08 25.08 24.38 24.48 12,885,087 -0.49(-1.94%)
Jun 15, 2009 25.27 25.27 24.89 24.96 7,926,202 -0.51(-1.99%)
Jun 12, 2009 24.96 25.69 24.90 25.47 8,600,701 +0.40(+1.59%)
Jun 11, 2009 25.10 25.40 25.04 25.07 7,242,863 -0.04(-0.14%)
Jun 10, 2009 25.03 25.26 24.96 25.10 12,182,890 +0.07(+0.27%)
Jun 09, 2009 25.29 25.30 24.96 25.04 8,563,934 -0.25(-1.00%)
Jun 08, 2009 25.08 25.45 24.95 25.29 9,014,498 -0.01(-0.03%)
Jun 05, 2009 25.43 25.58 25.15 25.30 10,741,237 -0.15(-0.59%)
Jun 04, 2009 25.22 25.45 25.03 25.45 14,774,686 +0.17(+0.68%)
Jun 03, 2009 24.91 25.29 24.81 25.27 18,355,710 +0.21(+0.85%)
Jun 02, 2009 24.66 25.16 24.65 25.06 21,737,668 +0.29(+1.18%)
Jun 01, 2009 23.65 24.82 23.65 24.77 20,803,580 +1.24(+5.26%)
May 29, 2009 22.84 23.53 22.81 23.53 13,661,908 +0.71(+3.10%)
May 28, 2009 22.72 22.87 22.44 22.82 10,671,492 +0.17(+0.74%)
May 27, 2009 23.07 23.11 22.58 22.66 9,753,364 -0.45(-1.95%)
May 26, 2009 22.77 23.16 22.68 23.11 10,366,015 +0.23(+1.01%)
May 22, 2009 22.80 23.06 22.69 22.87 8,874,898 +0.07(+0.33%)
May 21, 2009 22.55 22.81 22.39 22.80 9,897,734 +0.00(+0.00%)
May 20, 2009 22.75 22.96 22.57 22.80 13,132,119 -0.11(-0.48%)
May 19, 2009 22.91 23.01 22.80 22.91 9,673,052 -0.10(-0.42%)
May 18, 2009 22.85 23.01 22.68 23.01 8,945,347 +0.35(+1.56%)
May 15, 2009 22.63 22.84 22.55 22.65 8,898,646 +0.02(+0.08%)
May 14, 2009 22.92 22.98 22.53 22.63 11,290,369 -0.25(-1.09%)
May 13, 2009 22.50 22.98 22.30 22.88 17,821,182 +0.24(+1.07%)
May 12, 2009 22.24 22.69 22.12 22.64 12,728,765 +0.45(+2.04%)
May 11, 2009 21.84 22.26 21.77 22.19 10,140,369 +0.13(+0.60%)
May 08, 2009 22.24 22.28 21.80 22.06 9,459,964 -0.02(-0.08%)
May 07, 2009 22.01 22.17 21.84 22.07 13,200,258 +0.19(+0.85%)
May 06, 2009 22.17 22.23 21.71 21.89 12,523,548 -0.07(-0.34%)
May 05, 2009 22.33 22.33 21.77 21.96 11,695,878 -0.25(-1.14%)
May 04, 2009 22.07 22.23 22.01 22.22 11,557,833 +0.31(+1.42%)
May 01, 2009 21.09 22.11 20.99 21.91 19,707,978 +0.86(+4.07%)
Apr 30, 2009 21.56 21.56 20.76 21.05 16,727,358 -0.25(-1.19%)
Apr 29, 2009 21.16 21.43 21.03 21.30 10,440,744 +0.26(+1.24%)
Apr 28, 2009 21.14 21.30 20.92 21.04 6,701,787 -0.14(-0.66%)
Apr 27, 2009 21.08 21.48 20.98 21.18 8,625,949 +0.07(+0.35%)
Apr 24, 2009 21.15 21.25 20.84 21.11 7,559,994 +0.07(+0.32%)
Apr 23, 2009 21.07 21.22 20.83 21.04 9,124,568 -0.09(-0.44%)
Apr 22, 2009 21.43 21.48 21.10 21.13 11,132,486 -0.43(-2.00%)
Apr 21, 2009 21.46 21.88 21.44 21.56 8,217,805 -0.01(-0.07%)
Apr 20, 2009 21.62 21.81 21.49 21.58 8,544,384 -0.12(-0.56%)
Apr 17, 2009 21.21 21.88 21.02 21.70 13,518,698 +0.57(+2.70%)
Apr 16, 2009 20.83 21.24 20.75 21.13 12,539,258 +0.42(+2.05%)
Apr 15, 2009 20.39 20.71 20.39 20.70 10,504,845 +0.26(+1.29%)
Apr 14, 2009 20.85 20.86 20.40 20.44 10,470,698 -0.43(-2.05%)
Apr 13, 2009 21.33 21.33 20.78 20.87 9,958,709 -0.47(-2.19%)
Apr 09, 2009 21.71 21.86 21.00 21.34 11,604,489 -0.29(-1.35%)
Apr 08, 2009 21.55 21.74 21.32 21.63 9,753,109 +0.10(+0.48%)
Apr 07, 2009 21.57 21.69 21.39 21.52 7,258,483 -0.28(-1.28%)
Apr 06, 2009 21.48 21.84 21.41 21.80 7,573,935 +0.24(+1.11%)
Apr 03, 2009 21.92 21.94 21.34 21.56 11,071,449 -0.28(-1.29%)
Apr 02, 2009 21.10 22.07 21.10 21.85 16,007,215 +0.87(+4.13%)
Apr 01, 2009 20.74 21.07 20.34 20.98 15,082,484 -0.06(-0.31%)
Mar 31, 2009 21.07 21.33 20.90 21.04 7,762,559 +0.07(+0.32%)
Mar 30, 2009 21.05 21.09 20.66 20.98 7,937,831 -0.54(-2.49%)
Mar 26, 2009 21.26 21.53 20.99 21.51 11,560,872 +0.38(+1.79%)
Mar 25, 2009 21.05 21.31 20.87 21.13 8,890,272 +0.27(+1.30%)
Mar 24, 2009 20.97 21.25 20.85 20.86 8,531,449 -0.30(-1.42%)
Mar 23, 2009 20.81 21.16 20.77 21.16 8,021,408 +0.69(+3.38%)
Mar 20, 2009 20.47 20.89 20.46 20.47 10,539,485 -0.12(-0.57%)
Mar 19, 2009 20.69 20.78 20.38 20.59 9,324,770 -0.02(-0.07%)
Mar 18, 2009 20.93 20.95 20.48 20.60 10,876,902 -0.42(-1.99%)
Mar 17, 2009 20.43 21.05 20.42 21.02 7,568,929 +0.57(+2.77%)
Mar 16, 2009 20.74 20.88 20.40 20.45 9,667,381 -0.11(-0.52%)
Mar 13, 2009 20.29 20.62 20.07 20.56 0 +0.40(+1.96%)
Mar 12, 2009 20.06 20.20 19.74 20.16 13,219,984 +0.05(+0.23%)
Mar 11, 2009 20.02 20.34 19.93 20.12 7,804,708 +0.19(+0.97%)
Mar 10, 2009 19.91 19.94 19.59 19.92 12,698,365 +0.28(+1.44%)
Mar 09, 2009 19.79 19.91 19.45 19.64 12,072,908 -0.36(-1.78%)
Mar 06, 2009 20.06 20.45 19.55 20.00 0 +0.01(+0.04%)
Mar 05, 2009 20.53 20.69 19.82 19.99 11,067,340 -0.92(-4.39%)
Mar 04, 2009 20.65 21.20 20.38 20.91 10,083,284 +0.16(+0.79%)
Mar 02, 2009 21.23 21.24 20.71 20.74 12,089,828 -0.73(-3.39%)
Feb 27, 2009 21.00 21.76 20.79 21.47 0 +0.30(+1.42%)
Feb 26, 2009 21.09 21.41 20.96 21.17 12,518,733 +0.17(+0.82%)
Feb 25, 2009 21.17 21.29 20.88 21.00 9,121,726 -0.24(-1.11%)
Feb 24, 2009 20.96 21.33 20.81 21.24 9,241,101 +0.40(+1.92%)
Feb 23, 2009 21.23 21.44 20.82 20.84 9,439,602 -0.39(-1.82%)
Feb 20, 2009 21.45 21.67 21.14 21.22 12,942,816 -0.44(-2.04%)
Feb 19, 2009 21.86 22.03 21.57 21.66 6,771,205 -0.06(-0.28%)
Feb 18, 2009 21.95 22.03 21.59 21.72 7,042,223 -0.07(-0.34%)
Feb 17, 2009 22.26 22.29 21.62 21.80 8,773,332 -0.72(-3.22%)
Feb 13, 2009 22.56 22.89 22.43 22.52 7,026,034 -0.06(-0.28%)
Feb 12, 2009 22.37 22.59 22.01 22.59 6,136,898 +0.15(+0.65%)
Feb 11, 2009 22.48 22.57 22.22 22.44 5,944,958 +0.09(+0.42%)
Feb 10, 2009 22.81 23.07 22.19 22.35 9,574,356 -0.54(-2.35%)
Feb 09, 2009 23.34 23.54 22.70 22.89 10,428,675 -0.54(-2.30%)
Feb 06, 2009 23.04 23.52 22.98 23.43 7,446,527 +0.44(+1.92%)
Feb 05, 2009 22.76 23.11 22.45 22.98 11,469,158 +0.13(+0.56%)
Feb 04, 2009 23.58 23.86 22.74 22.86 12,600,586 -0.61(-2.59%)
Feb 03, 2009 23.06 23.64 22.94 23.46 10,110,493 +0.51(+2.21%)
Feb 02, 2009 23.02 23.26 22.62 22.96 9,190,896 -0.25(-1.08%)
Jan 30, 2009 23.38 23.53 23.08 23.21 0 -0.06(-0.28%)
Jan 29, 2009 23.01 23.90 22.99 23.27 14,440,419 +0.49(+2.15%)
Jan 28, 2009 22.35 22.96 22.19 22.78 11,243,833 +0.58(+2.62%)
Jan 27, 2009 22.11 22.44 22.10 22.20 8,595,008 +0.16(+0.71%)
Jan 26, 2009 22.01 22.23 21.82 22.04 6,886,670 +0.04(+0.16%)
Jan 23, 2009 22.08 22.17 21.62 22.01 10,668,978 -0.32(-1.42%)
Jan 22, 2009 22.32 22.47 21.89 22.32 10,933,116 -0.31(-1.36%)
Jan 21, 2009 22.48 22.68 22.11 22.63 9,594,940 +0.31(+1.39%)
Jan 20, 2009 22.64 22.94 22.30 22.32 11,713,359 -0.35(-1.54%)
Jan 16, 2009 22.73 22.79 22.28 22.67 12,082,519 +0.17(+0.76%)
Jan 15, 2009 22.38 22.57 22.00 22.50 9,255,314 +0.09(+0.38%)
Jan 14, 2009 22.88 22.92 22.19 22.41 9,820,488 -0.58(-2.53%)
Jan 13, 2009 23.42 23.57 22.83 22.99 11,164,895 -0.41(-1.74%)
Jan 12, 2009 23.26 23.50 23.12 23.40 8,778,344 +0.25(+1.06%)
Jan 09, 2009 23.33 23.54 23.10 23.16 9,725,319 -0.23(-0.98%)
Jan 08, 2009 23.47 23.62 23.12 23.38 10,142,958 -0.14(-0.58%)
Jan 07, 2009 23.49 23.71 23.40 23.52 8,855,497 -0.21(-0.87%)
Jan 06, 2009 24.27 24.53 23.66 23.73 12,865,952 -0.55(-2.25%)
Jan 05, 2009 24.65 24.70 24.10 24.27 10,035,106 -0.46(-1.86%)
Jan 02, 2009 24.43 24.87 24.15 24.73 0 +0.28(+1.14%)
Jan 01, 2009 24.28 24.58 24.16 24.45 0 +0.00(+0.00%)
Dec 31, 2008 24.28 24.58 24.16 24.45 10,422,812 +0.19(+0.76%)
Dec 30, 2008 24.25 24.50 24.05 24.27 8,218,861 +0.22(+0.93%)
Dec 29, 2008 24.25 24.33 23.67 24.04 8,477,514 -0.25(-1.04%)
Dec 26, 2008 24.20 24.39 23.97 24.30 7,713,151 +0.17(+0.71%)
Dec 24, 2008 23.67 24.17 23.55 24.13 4,648,772 +0.63(+2.69%)
Dec 23, 2008 23.67 23.89 23.35 23.49 11,042,821 -0.10(-0.44%)
Dec 22, 2008 23.40 23.65 23.11 23.60 9,711,666 +0.41(+1.75%)
Dec 19, 2008 23.13 23.43 22.84 23.19 15,883,639 +0.39(+1.69%)
Dec 18, 2008 22.37 23.19 22.31 22.81 14,700,728 +0.62(+2.80%)
Dec 17, 2008 22.07 22.42 21.97 22.18 9,287,414 -0.16(-0.70%)
Dec 16, 2008 21.20 22.37 21.18 22.34 13,258,038 +1.15(+5.42%)
Dec 15, 2008 21.29 21.44 20.84 21.19 8,366,912 +0.06(+0.30%)
Dec 12, 2008 20.38 21.21 20.38 21.13 0 +0.24(+1.13%)
Dec 11, 2008 21.19 21.40 20.66 20.89 12,464,652 -0.22(-1.03%)
Dec 10, 2008 21.63 21.67 20.88 21.11 10,097,373 -0.29(-1.35%)
Dec 09, 2008 21.81 22.18 21.30 21.40 10,944,492 -0.50(-2.28%)
Dec 08, 2008 22.83 22.97 21.69 21.90 12,018,323 -0.58(-2.59%)
Dec 05, 2008 21.72 22.56 21.38 22.48 11,124,032 +0.45(+2.02%)
Dec 04, 2008 22.49 22.73 21.76 22.03 8,719,215 -0.67(-2.95%)
Dec 03, 2008 22.18 22.74 21.50 22.71 8,816,633 +0.35(+1.58%)
Dec 02, 2008 22.28 22.40 21.56 22.35 10,088,704 +0.44(+1.99%)
Dec 01, 2008 22.68 22.88 21.86 21.92 9,994,045 -1.30(-5.59%)
Nov 28, 2008 22.59 23.31 22.59 23.22 5,171,974 +0.56(+2.49%)
Nov 26, 2008 21.98 22.68 21.76 22.65 9,091,458 +0.27(+1.20%)
Nov 25, 2008 22.88 23.26 22.03 22.38 13,090,615 -0.41(-1.80%)
Nov 24, 2008 22.41 23.17 22.24 22.79 14,636,718 +0.44(+1.98%)
Nov 21, 2008 22.05 22.48 21.14 22.35 18,468,346 +0.77(+3.55%)
Nov 20, 2008 22.23 22.88 21.42 21.59 17,392,614 -0.89(-3.95%)
Nov 19, 2008 22.83 23.27 22.47 22.47 13,959,834 -0.38(-1.65%)
Nov 18, 2008 22.15 22.90 21.76 22.85 13,507,764 +0.70(+3.17%)
Nov 17, 2008 21.91 22.99 21.91 22.15 9,726,241 +0.01(+0.03%)
Nov 14, 2008 22.25 23.19 22.04 22.14 0 -0.59(-2.57%)
Nov 13, 2008 21.39 22.73 20.91 22.73 12,428,014 +1.49(+7.04%)
Nov 12, 2008 21.68 21.85 21.19 21.23 9,859,941 -0.86(-3.88%)
Nov 11, 2008 22.55 22.88 21.79 22.09 9,848,923 -0.59(-2.58%)
Nov 10, 2008 22.66 23.03 22.30 22.67 6,699,290 +0.19(+0.84%)
Nov 07, 2008 22.17 22.48 21.93 22.48 8,937,802 +0.51(+2.31%)
Nov 06, 2008 22.57 23.03 21.78 21.98 12,393,545 -0.75(-3.31%)
Nov 05, 2008 23.35 23.50 22.54 22.73 11,076,951 -0.87(-3.69%)
Nov 04, 2008 23.24 23.73 22.97 23.60 10,132,680 +0.93(+4.12%)
Nov 03, 2008 23.04 23.04 22.53 22.67 10,743,499 +0.27(+1.23%)
Oct 31, 2008 22.84 23.89 22.06 22.39 20,164,266 -0.52(-2.29%)
Oct 30, 2008 22.84 23.37 22.32 22.92 18,088,742 +1.51(+7.05%)
Oct 29, 2008 21.49 22.53 21.14 21.41 16,994,912 +0.03(+0.13%)
Oct 28, 2008 19.88 21.45 19.81 21.38 17,472,724 +1.84(+9.40%)
Oct 27, 2008 19.59 20.48 19.39 19.54 10,596,385 -0.42(-2.09%)
Oct 24, 2008 19.63 20.54 19.48 19.96 11,375,785 -0.84(-4.03%)
Oct 23, 2008 21.10 21.48 19.93 20.80 15,591,047 -0.19(-0.90%)
Oct 22, 2008 22.01 22.20 20.63 20.99 14,920,385 -1.45(-6.46%)
Oct 21, 2008 22.74 23.18 22.30 22.43 7,477,647 -0.62(-2.68%)
Oct 20, 2008 22.70 23.05 22.24 23.05 9,246,120 +0.86(+3.89%)
Oct 17, 2008 21.63 22.96 21.63 22.19 11,189,859 -0.15(-0.67%)
Oct 16, 2008 21.75 22.48 20.86 22.34 17,114,918 +0.73(+3.37%)
Oct 15, 2008 22.46 22.57 21.41 21.61 13,133,192 -1.22(-5.36%)
Oct 14, 2008 24.53 24.62 22.35 22.83 19,015,698 -1.12(-4.66%)
Oct 13, 2008 22.39 24.01 22.19 23.95 15,594,099 +2.28(+10.50%)
Oct 10, 2008 21.84 22.91 20.48 21.67 28,311,366 -0.99(-4.38%)
Oct 09, 2008 24.29 24.37 22.67 22.67 15,425,053 -1.54(-6.38%)
Oct 08, 2008 24.74 25.45 24.14 24.21 23,583,454 -1.35(-5.29%)
Oct 07, 2008 26.36 26.49 25.47 25.56 16,321,367 -0.35(-1.35%)
Oct 06, 2008 26.56 26.83 25.37 25.91 15,757,288 -1.02(-3.80%)
Oct 03, 2008 27.70 27.70 26.89 26.94 0 -0.45(-1.64%)
Oct 02, 2008 27.12 27.64 26.64 27.39 14,973,420 +0.16(+0.58%)
Oct 01, 2008 26.73 27.25 26.72 27.23 6,876,420 +0.35(+1.29%)
Sep 30, 2008 26.82 26.96 26.46 26.88 10,796,472 +0.24(+0.91%)
Sep 29, 2008 27.26 27.71 26.47 26.64 12,362,150 -0.85(-3.10%)
Sep 26, 2008 26.84 27.59 26.84 27.49 0 +0.38(+1.39%)
Sep 25, 2008 26.77 27.32 26.73 27.12 8,945,355 +0.42(+1.59%)
Sep 24, 2008 26.41 26.76 26.00 26.69 6,930,621 +0.41(+1.58%)
Sep 23, 2008 26.22 26.80 26.06 26.28 8,506,055 +0.05(+0.20%)
Sep 22, 2008 26.78 27.11 26.13 26.22 7,175,949 -0.79(-2.92%)
Sep 19, 2008 27.49 27.88 26.72 27.01 0 -0.45(-1.62%)
Sep 18, 2008 27.34 27.70 26.59 27.46 17,393,526 +0.21(+0.79%)
Sep 17, 2008 27.60 27.86 27.12 27.24 14,492,308 -0.76(-2.73%)
Sep 16, 2008 27.59 28.19 27.55 28.01 13,656,638 +0.11(+0.41%)
Sep 15, 2008 27.81 28.72 27.81 27.89 12,039,036 -0.65(-2.26%)
Sep 12, 2008 28.16 28.54 28.16 28.54 9,661,723 +0.17(+0.59%)
Sep 11, 2008 27.77 28.37 27.56 28.37 10,642,180 +0.47(+1.69%)
Sep 10, 2008 28.12 28.35 27.85 27.90 8,771,398 -0.14(-0.50%)
Sep 09, 2008 28.32 28.38 28.03 28.04 10,077,269 -0.24(-0.83%)
Sep 08, 2008 27.68 28.32 27.58 28.28 11,001,249 +0.78(+2.83%)
Sep 05, 2008 27.28 27.55 27.05 27.50 0 +0.22(+0.81%)
Sep 04, 2008 27.42 27.71 27.22 27.28 9,222,958 -0.22(-0.79%)
Sep 03, 2008 27.14 27.66 27.14 27.49 8,280,215 +0.12(+0.44%)
Sep 02, 2008 27.32 27.68 27.25 27.37 5,720,410 +0.25(+0.91%)
Aug 29, 2008 27.30 27.50 27.13 27.13 0 -0.28(-1.02%)
Aug 28, 2008 27.30 27.47 27.06 27.40 4,483,374 +0.21(+0.76%)
Aug 27, 2008 27.00 27.24 26.85 27.20 3,334,411 +0.13(+0.49%)
Aug 26, 2008 27.15 27.22 26.87 27.07 4,683,213 -0.04(-0.16%)
Aug 25, 2008 27.40 27.55 27.05 27.11 4,295,176 -0.46(-1.66%)
Aug 22, 2008 27.26 27.60 27.24 27.57 0 +0.36(+1.31%)
Aug 21, 2008 27.20 27.27 26.99 27.21 5,925,655 -0.08(-0.30%)
Aug 20, 2008 27.53 27.65 27.15 27.29 9,513,686 -0.30(-1.09%)
Aug 19, 2008 27.68 27.97 27.49 27.59 6,538,352 -0.15(-0.54%)
Aug 18, 2008 27.99 28.01 27.52 27.74 6,832,334 -0.24(-0.85%)
Aug 15, 2008 27.75 28.17 27.48 27.98 0 +0.32(+1.17%)
Aug 14, 2008 27.38 27.79 27.31 27.65 6,345,610 +0.05(+0.17%)
Aug 13, 2008 27.86 27.98 27.37 27.61 5,142,928 -0.20(-0.72%)
Aug 12, 2008 27.65 27.98 27.60 27.81 5,731,496 +0.03(+0.12%)
Aug 11, 2008 27.90 27.95 27.55 27.78 8,135,710 -0.15(-0.54%)
Aug 08, 2008 27.04 28.04 26.81 27.93 13,080,959 +0.90(+3.31%)
Aug 07, 2008 26.99 27.29 26.83 27.03 8,519,041 -0.13(-0.47%)
Aug 06, 2008 27.01 27.20 26.53 27.16 9,268,666 +0.10(+0.37%)
Aug 05, 2008 26.83 27.18 26.76 27.06 12,897,282 +0.33(+1.24%)
Aug 04, 2008 26.58 26.86 26.48 26.73 8,131,035 +0.17(+0.63%)
Aug 01, 2008 26.69 26.71 26.32 26.56 8,558,939 +0.06(+0.23%)
Jul 31, 2008 26.65 26.82 26.33 26.50 9,403,485 -0.25(-0.93%)
Jul 30, 2008 26.65 26.88 26.44 26.75 12,441,467 +0.29(+1.11%)
Jul 29, 2008 26.46 26.63 25.40 26.46 19,205,270 +1.99(+8.15%)
Jul 28, 2008 24.73 24.86 24.46 24.46 6,271,551 -0.23(-0.92%)
Jul 25, 2008 25.08 25.25 24.60 24.69 7,287,582 -0.28(-1.13%)
Jul 24, 2008 24.92 25.16 24.80 24.97 7,407,818 -0.04(-0.17%)
Jul 23, 2008 25.11 25.19 24.94 25.01 8,117,744 +0.01(+0.03%)
Jul 22, 2008 24.34 25.03 24.34 25.01 9,168,488 +0.54(+2.19%)
Jul 21, 2008 24.55 24.63 24.32 24.47 4,916,480 -0.09(-0.36%)
Jul 18, 2008 24.92 24.92 24.51 24.56 8,970,783 -0.31(-1.23%)
Jul 17, 2008 24.74 25.00 24.26 24.87 9,960,570 +0.20(+0.80%)
Jul 16, 2008 24.63 24.80 24.40 24.67 12,229,378 +0.03(+0.12%)
Jul 15, 2008 24.20 24.91 23.62 24.64 26,334,156 +0.04(+0.16%)
Jul 14, 2008 24.73 24.99 24.45 24.60 7,569,591 -0.08(-0.33%)
Jul 11, 2008 24.71 24.91 24.48 24.69 7,795,167 -0.24(-0.97%)
Jul 10, 2008 25.11 25.25 24.72 24.93 7,290,483 -0.16(-0.63%)
Jul 09, 2008 25.00 25.31 24.83 25.09 6,854,440 +0.15(+0.62%)
Jul 08, 2008 24.83 25.00 24.71 24.93 10,272,438 +0.11(+0.46%)
Jul 07, 2008 25.16 25.42 24.49 24.82 12,133,611 -0.28(-1.12%)
Jul 04, 2008 24.79 25.18 24.71 25.10 5,353,765 +0.00(+0.00%)
Jul 03, 2008 24.79 25.18 24.71 25.10 5,353,765 +0.47(+1.91%)
Jul 02, 2008 24.86 24.87 24.58 24.63 7,623,881 -0.13(-0.53%)
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.