Skip to main content

Colgate-Palmolive (NY: CL )

90.04 +0.09 (+0.10%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 34.06 34.44 34.02 34.39 7,949,329 +0.68(+2.01%)
Nov 29, 2011 33.32 33.78 33.25 33.71 6,333,774 +0.53(+1.61%)
Nov 28, 2011 33.11 33.30 33.00 33.18 5,187,063 +0.58(+1.79%)
Nov 25, 2011 32.54 32.85 32.48 32.59 1,534,306 +0.09(+0.29%)
Nov 23, 2011 32.87 33.02 32.39 32.50 5,865,521 -0.65(-1.95%)
Nov 22, 2011 32.98 33.48 32.92 33.15 6,137,773 +0.29(+0.87%)
Nov 21, 2011 32.89 33.16 32.69 32.86 5,421,794 -0.44(-1.32%)
Nov 18, 2011 33.24 33.48 33.13 33.30 5,154,215 +0.21(+0.65%)
Nov 17, 2011 33.17 33.34 32.87 33.09 5,323,542 -0.23(-0.68%)
Nov 16, 2011 33.19 33.74 33.07 33.31 6,147,730 -0.06(-0.17%)
Nov 15, 2011 33.36 33.49 33.21 33.37 5,496,685 +0.05(+0.16%)
Nov 14, 2011 33.32 33.48 33.12 33.31 3,384,341 -0.20(-0.58%)
Nov 11, 2011 33.27 33.60 33.27 33.51 3,939,183 +0.39(+1.17%)
Nov 10, 2011 33.08 33.21 32.77 33.12 5,158,968 +0.26(+0.79%)
Nov 09, 2011 33.11 33.25 32.75 32.86 7,188,420 -0.75(-2.23%)
Nov 08, 2011 33.42 33.67 33.26 33.61 7,533,450 +0.37(+1.12%)
Nov 07, 2011 33.24 33.53 32.70 33.24 6,461,813 +0.15(+0.44%)
Nov 04, 2011 33.08 33.15 32.75 33.09 7,676,053 -0.17(-0.52%)
Nov 03, 2011 33.15 33.36 32.93 33.27 9,023,507 +0.22(+0.66%)
Nov 02, 2011 33.45 33.48 32.94 33.05 5,895,481 -0.06(-0.17%)
Nov 01, 2011 33.42 33.77 33.07 33.10 9,717,149 -0.86(-2.52%)
Oct 31, 2011 34.12 34.42 33.95 33.96 6,818,993 -0.32(-0.93%)
Oct 28, 2011 33.98 34.48 33.77 34.28 6,288,755 -0.04(-0.12%)
Oct 27, 2011 34.40 34.49 32.48 34.32 14,000,120 +0.30(+0.87%)
Oct 26, 2011 34.12 34.30 33.35 34.02 10,032,810 +0.21(+0.62%)
Oct 25, 2011 34.29 34.31 33.73 33.81 8,088,856 -0.47(-1.38%)
Oct 24, 2011 35.19 35.19 34.17 34.29 9,573,027 -1.01(-2.85%)
Oct 21, 2011 34.52 35.30 34.47 35.30 8,109,965 +1.08(+3.16%)
Oct 20, 2011 34.42 34.72 34.14 34.21 5,083,097 -0.21(-0.61%)
Oct 19, 2011 34.38 34.68 34.34 34.42 4,659,030 -0.06(-0.17%)
Oct 18, 2011 33.83 34.66 33.75 34.48 5,401,545 +0.52(+1.54%)
Oct 17, 2011 34.32 34.57 33.92 33.96 4,171,552 -0.52(-1.52%)
Oct 14, 2011 34.30 34.53 34.22 34.48 3,951,705 +0.46(+1.35%)
Oct 13, 2011 34.06 34.24 33.85 34.02 4,570,400 -0.04(-0.12%)
Oct 12, 2011 33.79 34.38 33.79 34.06 4,931,217 +0.32(+0.96%)
Oct 11, 2011 34.20 34.21 33.66 33.74 5,366,595 -0.52(-1.51%)
Oct 10, 2011 34.06 34.32 33.79 34.26 4,682,387 +0.50(+1.47%)
Oct 07, 2011 33.85 34.07 33.63 33.76 5,211,402 +0.08(+0.24%)
Oct 06, 2011 33.36 33.69 33.31 33.68 6,867,436 +0.26(+0.77%)
Oct 05, 2011 33.01 33.47 32.70 33.42 8,392,304 +0.40(+1.22%)
Oct 04, 2011 32.65 33.07 32.26 33.02 8,711,858 +0.04(+0.14%)
Oct 03, 2011 33.19 33.42 32.95 32.97 7,878,916 -0.14(-0.43%)
Sep 30, 2011 33.25 33.60 33.10 33.11 7,392,177 -0.32(-0.96%)
Sep 29, 2011 33.46 33.72 32.94 33.44 6,877,891 +0.30(+0.91%)
Sep 28, 2011 33.70 33.98 33.10 33.13 9,884,524 -0.87(-2.57%)
Sep 27, 2011 34.38 34.68 33.89 34.01 7,950,018 +0.07(+0.20%)
Sep 26, 2011 33.45 34.10 33.44 33.94 8,572,401 +0.74(+2.22%)
Sep 23, 2011 32.63 33.33 32.49 33.20 8,329,184 +0.56(+1.73%)
Sep 22, 2011 33.17 33.32 32.01 32.64 16,122,680 -0.96(-2.87%)
Sep 21, 2011 35.06 35.08 33.60 33.60 10,978,025 -1.48(-4.22%)
Sep 20, 2011 34.89 35.43 34.86 35.09 6,541,374 +0.24(+0.69%)
Sep 19, 2011 34.55 34.93 34.46 34.85 6,729,428 -0.12(-0.34%)
Sep 16, 2011 34.27 35.00 34.27 34.97 11,279,158 +0.50(+1.46%)
Sep 15, 2011 34.35 34.47 33.96 34.46 6,702,019 +0.34(+0.98%)
Sep 14, 2011 33.42 34.44 33.41 34.13 10,959,357 +0.72(+2.16%)
Sep 13, 2011 32.84 33.53 32.52 33.41 7,458,277 +0.65(+1.98%)
Sep 12, 2011 33.05 33.12 32.21 32.76 10,024,064 -0.46(-1.39%)
Sep 09, 2011 33.60 33.66 33.10 33.22 7,003,519 -0.56(-1.66%)
Sep 08, 2011 34.06 34.35 33.76 33.78 9,750,300 -0.50(-1.47%)
Sep 07, 2011 33.54 34.29 33.50 34.28 8,993,337 +1.05(+3.17%)
Sep 06, 2011 32.46 33.29 32.46 33.23 8,527,604 +0.18(+0.53%)
Sep 02, 2011 33.37 33.48 33.04 33.06 5,906,563 -0.52(-1.54%)
Sep 01, 2011 33.61 33.90 33.46 33.57 6,031,372 -0.03(-0.08%)
Aug 31, 2011 33.85 33.98 33.47 33.60 8,044,866 -0.25(-0.74%)
Aug 30, 2011 33.53 33.94 33.23 33.85 6,389,574 +0.32(+0.97%)
Aug 29, 2011 33.02 33.53 32.97 33.52 6,156,087 +0.72(+2.20%)
Aug 26, 2011 32.35 32.87 31.76 32.80 5,914,787 +0.37(+1.14%)
Aug 25, 2011 32.75 32.90 32.32 32.43 7,429,511 -0.17(-0.52%)
Aug 24, 2011 32.45 32.67 32.24 32.60 8,879,487 +0.11(+0.33%)
Aug 23, 2011 31.82 32.49 31.80 32.49 6,683,300 +0.68(+2.12%)
Aug 22, 2011 32.14 32.19 31.67 31.82 6,352,900 +0.08(+0.25%)
Aug 19, 2011 31.48 32.06 31.39 31.74 11,076,544 -0.02(-0.06%)
Aug 18, 2011 31.73 32.07 31.19 31.76 10,125,358 -0.47(-1.47%)
Aug 17, 2011 32.30 32.52 31.92 32.23 4,860,462 +0.03(+0.10%)
Aug 16, 2011 31.98 32.44 31.91 32.20 5,443,021 -0.01(-0.05%)
Aug 15, 2011 32.07 32.21 31.77 32.21 7,095,284 +0.34(+1.08%)
Aug 12, 2011 31.57 32.06 31.49 31.87 7,933,287 +0.44(+1.39%)
Aug 11, 2011 30.23 31.79 30.08 31.43 15,002,603 +1.49(+4.98%)
Aug 10, 2011 30.69 30.99 29.87 29.94 13,983,614 -1.17(-3.75%)
Aug 09, 2011 30.91 31.17 29.36 31.11 18,869,766 +0.19(+0.60%)
Aug 08, 2011 30.91 31.67 30.81 30.92 16,529,929 -0.50(-1.60%)
Aug 05, 2011 31.11 31.68 30.57 31.42 12,212,503 +0.59(+1.90%)
Aug 04, 2011 31.18 31.70 30.78 30.84 12,336,093 -0.65(-2.06%)
Aug 03, 2011 31.54 31.58 31.23 31.49 8,219,819 -0.17(-0.54%)
Aug 02, 2011 31.30 31.85 31.28 31.66 10,515,894 +0.28(+0.90%)
Aug 01, 2011 31.51 31.76 30.98 31.37 6,569,193 -0.13(-0.43%)
Jul 29, 2011 31.62 31.85 31.49 31.51 5,763,922 -0.19(-0.59%)
Jul 28, 2011 31.77 32.24 31.61 31.70 7,649,301 -0.23(-0.71%)
Jul 27, 2011 32.26 32.42 31.90 31.92 6,958,537 -0.52(-1.61%)
Jul 26, 2011 32.41 32.67 32.37 32.45 3,754,705 +0.04(+0.13%)
Jul 25, 2011 32.47 32.61 32.38 32.41 4,924,147 -0.31(-0.96%)
Jul 22, 2011 32.76 32.76 32.66 32.72 4,613,882 -0.30(-0.90%)
Jul 21, 2011 33.02 33.18 32.86 33.02 5,185,545 +0.16(+0.50%)
Jul 20, 2011 32.82 32.98 32.74 32.85 3,732,564 +0.01(+0.05%)
Jul 19, 2011 32.73 32.94 32.60 32.84 5,094,172 +0.20(+0.60%)
Jul 18, 2011 32.81 32.98 32.51 32.64 5,590,368 -0.38(-1.15%)
Jul 15, 2011 32.28 33.05 32.15 33.02 10,860,876 +0.72(+2.22%)
Jul 14, 2011 32.60 32.66 32.24 32.31 6,871,043 -0.30(-0.93%)
Jul 13, 2011 32.78 32.92 32.55 32.61 3,590,654 -0.02(-0.06%)
Jul 12, 2011 32.83 32.97 32.59 32.63 6,233,025 -0.13(-0.40%)
Jul 11, 2011 32.60 32.90 32.55 32.76 5,762,854 -0.04(-0.14%)
Jul 08, 2011 32.77 32.92 32.58 32.80 4,782,783 -0.13(-0.41%)
Jul 07, 2011 32.97 33.03 32.85 32.94 4,473,009 +0.13(+0.41%)
Jul 06, 2011 32.53 32.80 32.52 32.80 5,465,601 +0.16(+0.50%)
Jul 05, 2011 32.86 32.90 32.51 32.64 5,782,666 -0.18(-0.55%)
Jul 01, 2011 32.39 32.87 32.33 32.82 5,448,075 +0.39(+1.21%)
Jun 30, 2011 32.16 32.47 32.05 32.43 5,204,478 +0.25(+0.77%)
Jun 29, 2011 31.93 32.24 31.90 32.18 6,270,603 +0.34(+1.07%)
Jun 28, 2011 31.83 31.89 31.73 31.84 4,297,316 +0.15(+0.48%)
Jun 27, 2011 31.77 31.84 31.69 31.69 6,176,107 -0.02(-0.06%)
Jun 24, 2011 31.94 32.10 31.62 31.70 9,202,112 -0.28(-0.87%)
Jun 23, 2011 32.26 32.26 31.67 31.98 10,942,270 -0.49(-1.51%)
Jun 22, 2011 32.92 33.07 32.46 32.47 7,429,530 -0.52(-1.56%)
Jun 21, 2011 33.15 33.15 32.75 32.99 8,773,533 -0.07(-0.21%)
Jun 20, 2011 32.88 33.12 32.82 33.06 9,440,797 +0.46(+1.40%)
Jun 17, 2011 32.24 32.65 32.15 32.60 11,431,102 +0.49(+1.51%)
Jun 16, 2011 31.93 32.18 31.83 32.12 7,705,143 +0.30(+0.94%)
Jun 15, 2011 31.97 32.18 31.70 31.82 7,878,670 -0.31(-0.97%)
Jun 14, 2011 31.73 32.22 31.66 32.13 8,910,387 +0.47(+1.48%)
Jun 13, 2011 31.44 31.74 31.27 31.66 8,228,195 +0.24(+0.76%)
Jun 10, 2011 31.20 31.55 31.13 31.42 8,887,235 -0.15(-0.47%)
Jun 09, 2011 31.33 31.67 31.29 31.57 6,029,190 +0.33(+1.06%)
Jun 08, 2011 31.15 31.32 31.02 31.24 5,793,017 +0.12(+0.38%)
Jun 07, 2011 31.30 31.41 31.12 31.12 5,969,813 -0.20(-0.64%)
Jun 06, 2011 31.20 31.46 31.11 31.32 5,482,731 +0.12(+0.38%)
Jun 03, 2011 31.40 31.53 31.13 31.20 6,872,412 -0.55(-1.74%)
May 24, 2011 31.90 31.93 31.66 31.76 4,087,866 -0.17(-0.55%)
May 23, 2011 31.98 32.12 31.78 31.93 5,689,862 -0.18(-0.55%)
May 20, 2011 32.19 32.27 32.07 32.11 4,779,174 -0.13(-0.40%)
May 19, 2011 32.03 32.26 31.96 32.24 4,841,764 +0.26(+0.80%)
May 18, 2011 32.02 32.06 31.73 31.98 6,414,113 -0.02(-0.07%)
May 17, 2011 31.79 32.10 31.79 32.01 5,480,494 +0.12(+0.37%)
May 16, 2011 32.12 32.21 31.87 31.89 6,521,518 -0.22(-0.69%)
May 13, 2011 32.23 32.33 32.02 32.11 7,217,576 -0.24(-0.76%)
May 12, 2011 31.54 32.45 31.46 32.35 9,981,647 +0.79(+2.52%)
May 11, 2011 31.57 31.75 31.47 31.56 5,737,479 -0.14(-0.46%)
May 10, 2011 31.55 31.77 31.55 31.70 5,285,818 +0.18(+0.56%)
May 09, 2011 31.50 31.60 31.34 31.53 4,414,220 +0.04(+0.12%)
May 06, 2011 31.66 31.70 31.39 31.49 5,529,574 -0.01(-0.02%)
May 05, 2011 31.69 31.76 31.44 31.50 7,214,538 -0.28(-0.88%)
May 04, 2011 31.37 31.85 31.30 31.77 13,276,347 +0.35(+1.12%)
May 03, 2011 31.24 31.46 31.20 31.42 6,776,670 +0.06(+0.18%)
May 02, 2011 31.33 31.39 31.31 31.37 6,976,473 +0.07(+0.24%)
Apr 29, 2011 31.04 31.53 31.04 31.29 13,286,391 +0.51(+1.66%)
Apr 28, 2011 29.96 30.88 29.68 30.78 12,367,562 +0.71(+2.36%)
Apr 27, 2011 30.04 30.17 29.90 30.07 6,561,953 +0.19(+0.63%)
Apr 26, 2011 29.70 29.99 29.68 29.88 9,140,603 +0.24(+0.81%)
Apr 25, 2011 29.70 29.78 29.60 29.64 5,859,906 -0.28(-0.93%)
Apr 21, 2011 29.99 30.12 29.83 29.92 5,650,252 -0.01(-0.05%)
Apr 20, 2011 30.25 30.25 29.87 29.93 7,614,817 -0.06(-0.18%)
Apr 19, 2011 29.95 30.05 29.82 29.99 7,549,931 +0.03(+0.09%)
Apr 18, 2011 29.98 30.09 29.87 29.96 5,686,268 -0.17(-0.56%)
Apr 15, 2011 30.13 30.19 30.04 30.13 8,973,354 -0.01(-0.04%)
Apr 14, 2011 30.00 30.26 29.93 30.14 9,109,528 +0.08(+0.28%)
Apr 13, 2011 30.42 30.45 30.05 30.06 7,236,781 -0.34(-1.13%)
Apr 12, 2011 30.06 30.84 29.99 30.40 12,657,013 +0.34(+1.14%)
Apr 11, 2011 29.87 30.10 29.87 30.06 5,726,574 +0.12(+0.41%)
Apr 08, 2011 30.05 30.14 29.82 29.94 5,395,960 -0.10(-0.34%)
Apr 07, 2011 30.07 30.09 29.84 30.04 6,601,407 +0.01(+0.04%)
Apr 06, 2011 29.84 30.08 29.78 30.03 7,856,043 +0.25(+0.85%)
Apr 05, 2011 29.77 29.88 29.56 29.78 4,717,994 -0.07(-0.22%)
Apr 04, 2011 29.69 29.88 29.67 29.84 3,541,897 +0.18(+0.62%)
Apr 01, 2011 29.84 29.96 29.59 29.66 6,138,401 -0.09(-0.30%)
Mar 31, 2011 29.86 29.97 29.70 29.75 5,632,212 -0.17(-0.55%)
Mar 30, 2011 29.91 29.91 29.91 29.91 6,007,883 +0.29(+0.98%)
Mar 29, 2011 29.57 29.74 29.56 29.62 6,123,543 -0.03(-0.09%)
Mar 28, 2011 29.52 29.82 29.52 29.65 8,749,864 +0.13(+0.42%)
Mar 25, 2011 29.26 29.65 29.23 29.52 5,875,572 -0.06(-0.19%)
Mar 24, 2011 28.98 29.59 28.87 29.58 9,723,167 +0.74(+2.57%)
Mar 23, 2011 28.89 29.02 28.69 28.84 7,407,220 -0.05(-0.18%)
Mar 22, 2011 28.87 29.15 28.79 28.89 6,738,444 +0.01(+0.03%)
Mar 21, 2011 28.69 28.92 28.68 28.88 9,134,741 +0.54(+1.90%)
Mar 18, 2011 28.45 28.49 28.14 28.34 11,929,831 +0.09(+0.33%)
Mar 17, 2011 28.49 28.57 28.19 28.25 8,534,959 +0.02(+0.08%)
Mar 16, 2011 28.39 28.40 28.21 28.23 10,436,068 -0.23(-0.82%)
Mar 15, 2011 28.48 28.63 28.45 28.46 8,732,978 -0.37(-1.28%)
Mar 14, 2011 28.99 29.05 28.70 28.83 7,046,329 -0.34(-1.15%)
Mar 11, 2011 28.95 29.25 28.88 29.17 5,126,414 +0.07(+0.25%)
Mar 10, 2011 28.98 29.21 28.89 29.09 7,727,352 -0.01(-0.03%)
Mar 09, 2011 28.70 29.10 28.70 29.10 5,137,285 +0.30(+1.04%)
Mar 08, 2011 28.69 28.86 28.56 28.80 8,118,991 +0.24(+0.84%)
Mar 07, 2011 28.55 28.63 28.40 28.56 7,562,017 +0.01(+0.05%)
Mar 04, 2011 28.75 28.80 28.45 28.55 8,275,749 -0.21(-0.73%)
Mar 03, 2011 28.65 28.86 28.55 28.76 7,625,573 +0.29(+1.04%)
Mar 02, 2011 28.67 28.67 28.42 28.46 7,828,177 -0.14(-0.48%)
Mar 01, 2011 28.84 29.07 28.59 28.60 7,586,172 -0.32(-1.12%)
Feb 28, 2011 28.82 28.96 28.73 28.92 5,199,711 +0.15(+0.51%)
Feb 25, 2011 28.72 28.87 28.56 28.77 4,030,002 +0.17(+0.59%)
Feb 24, 2011 28.83 28.92 28.45 28.61 7,631,443 -0.26(-0.91%)
Feb 23, 2011 28.97 29.14 28.78 28.87 6,680,606 -0.08(-0.29%)
Feb 22, 2011 28.77 29.07 28.66 28.95 7,653,205 +0.07(+0.23%)
Feb 18, 2011 28.95 29.03 28.84 28.89 7,659,164 +0.01(+0.03%)
Feb 17, 2011 28.82 28.88 28.72 28.88 5,580,447 -0.05(-0.18%)
Feb 16, 2011 28.79 28.96 28.72 28.93 6,554,293 +0.11(+0.38%)
Feb 15, 2011 29.09 29.10 28.76 28.82 7,890,538 -0.28(-0.97%)
Feb 14, 2011 29.04 29.35 28.88 29.10 12,376,187 +0.03(+0.11%)
Feb 11, 2011 28.57 29.12 28.44 29.07 10,715,932 +0.55(+1.92%)
Feb 10, 2011 28.83 28.91 28.48 28.52 12,715,453 -0.33(-1.14%)
Feb 09, 2011 28.86 28.99 28.66 28.85 7,376,441 -0.09(-0.31%)
Feb 08, 2011 28.46 29.12 28.44 28.94 15,230,293 +0.84(+2.99%)
Feb 07, 2011 28.15 28.16 27.92 28.10 12,288,594 +0.01(+0.05%)
Feb 04, 2011 27.97 28.11 27.90 28.08 9,189,533 +0.11(+0.41%)
Feb 03, 2011 28.01 28.14 27.91 27.97 10,304,094 -0.04(-0.16%)
Feb 02, 2011 28.08 28.08 27.57 28.01 20,534,762 -0.24(-0.86%)
Feb 01, 2011 28.37 28.43 28.22 28.26 17,354,080 -0.02(-0.08%)
Jan 31, 2011 28.27 28.34 28.14 28.28 9,181,022 -0.08(-0.29%)
Jan 28, 2011 28.46 28.62 28.30 28.36 9,120,341 -0.15(-0.52%)
Jan 27, 2011 28.54 28.92 28.48 28.51 20,962,010 -0.96(-3.26%)
Jan 26, 2011 29.46 29.63 29.42 29.47 5,976,075 -0.04(-0.15%)
Jan 25, 2011 29.42 29.60 29.26 29.51 7,255,696 +0.10(+0.35%)
Jan 24, 2011 29.05 29.43 29.05 29.41 7,155,313 +0.31(+1.06%)
Jan 21, 2011 28.95 29.15 28.73 29.10 9,204,210 +0.20(+0.69%)
Jan 20, 2011 28.89 29.06 28.72 28.90 6,978,291 -0.00(-0.01%)
Jan 19, 2011 28.75 28.96 28.63 28.90 8,035,997 +0.22(+0.77%)
Jan 18, 2011 28.67 28.89 28.60 28.68 7,872,596 +0.03(+0.11%)
Jan 14, 2011 28.59 28.65 28.47 28.65 5,515,242 +0.00(+0.00%)
Jan 13, 2011 28.83 28.83 28.48 28.65 5,821,793 -0.04(-0.13%)
Jan 12, 2011 28.75 28.86 28.45 28.69 7,876,051 +0.07(+0.26%)
Jan 11, 2011 28.56 28.65 28.48 28.61 4,725,021 +0.12(+0.41%)
Jan 10, 2011 28.52 28.71 28.41 28.50 9,412,537 -0.16(-0.56%)
Jan 07, 2011 28.79 28.82 28.54 28.66 8,746,965 -0.06(-0.19%)
Jan 06, 2011 28.87 29.01 28.66 28.71 11,816,698 -0.26(-0.88%)
Jan 05, 2011 28.71 29.05 28.68 28.97 9,848,545 -0.18(-0.63%)
Jan 04, 2011 29.10 29.36 29.02 29.15 7,018,866 -0.03(-0.10%)
Jan 03, 2011 29.39 29.50 28.96 29.18 9,147,299 -0.22(-0.76%)
Dec 31, 2010 29.33 29.51 29.32 29.40 3,031,486 +0.03(+0.09%)
Dec 30, 2010 29.42 29.44 29.32 29.38 2,694,741 -0.06(-0.20%)
Dec 29, 2010 29.53 29.60 29.44 29.44 3,074,352 -0.12(-0.40%)
Dec 28, 2010 29.55 29.60 29.27 29.55 6,124,064 +0.14(+0.46%)
Dec 27, 2010 29.43 29.51 29.32 29.42 2,489,798 -0.04(-0.15%)
Dec 23, 2010 29.52 29.74 29.41 29.46 3,623,152 -0.14(-0.48%)
Dec 22, 2010 29.28 29.65 29.10 29.61 5,129,004 +0.37(+1.28%)
Dec 21, 2010 29.48 29.58 29.04 29.23 8,150,754 -0.20(-0.67%)
Dec 20, 2010 29.74 29.75 29.43 29.43 5,262,093 -0.20(-0.69%)
Dec 17, 2010 29.65 29.73 29.50 29.64 10,050,290 -0.07(-0.22%)
Dec 16, 2010 29.54 29.70 29.39 29.70 9,021,893 +0.07(+0.23%)
Dec 15, 2010 29.56 29.75 29.47 29.63 7,388,645 +0.08(+0.26%)
Dec 14, 2010 29.15 29.63 29.13 29.55 9,055,085 +0.52(+1.80%)
Dec 13, 2010 28.63 29.16 28.61 29.03 7,861,406 +0.42(+1.46%)
Dec 10, 2010 28.61 28.82 28.53 28.61 5,367,565 +0.01(+0.03%)
Dec 09, 2010 28.86 28.94 28.56 28.61 5,942,328 -0.17(-0.58%)
Dec 08, 2010 28.55 28.82 28.54 28.78 6,048,572 +0.18(+0.61%)
Dec 07, 2010 28.59 28.68 28.49 28.60 8,405,486 +0.16(+0.55%)
Dec 06, 2010 28.56 28.60 28.41 28.44 5,419,806 -0.08(-0.27%)
Dec 03, 2010 28.40 28.54 28.35 28.52 4,168,789 +0.07(+0.24%)
Dec 02, 2010 28.29 28.54 28.28 28.45 7,633,258 +0.19(+0.69%)
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.