Colgate-Palmolive (NY: CL )

70.25 -1.52 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 43.00 43.03 42.67 42.80 3,033,086 -0.23(-0.55%)
May 23, 2011 43.09 43.28 42.84 43.03 4,221,724 -0.24(-0.55%)
May 20, 2011 43.39 43.49 43.23 43.27 3,546,018 -0.18(-0.40%)
May 19, 2011 43.17 43.48 43.08 43.45 3,592,458 +0.35(+0.80%)
May 18, 2011 43.15 43.22 42.77 43.10 4,759,098 -0.03(-0.07%)
May 17, 2011 42.85 43.26 42.85 43.13 4,066,378 +0.16(+0.37%)
May 16, 2011 43.29 43.41 42.95 42.98 4,838,790 -0.30(-0.69%)
May 13, 2011 43.44 43.57 43.15 43.27 5,355,246 -0.33(-0.76%)
May 12, 2011 42.51 43.73 42.41 43.60 7,406,112 +1.07(+2.52%)
May 11, 2011 42.55 42.80 42.41 42.53 4,257,054 -0.20(-0.46%)
May 10, 2011 42.52 42.81 42.52 42.73 3,921,934 +0.24(+0.56%)
May 09, 2011 42.45 42.59 42.24 42.49 3,275,232 +0.05(+0.12%)
May 06, 2011 42.66 42.73 42.30 42.44 4,102,794 -0.01(-0.02%)
May 05, 2011 42.71 42.80 42.38 42.45 5,352,992 -0.38(-0.88%)
May 04, 2011 42.28 42.93 42.19 42.83 9,850,690 +0.48(+1.12%)
May 03, 2011 42.10 42.41 42.05 42.35 5,028,106 +0.08(+0.18%)
May 02, 2011 42.23 42.30 42.20 42.27 5,176,354 +0.10(+0.24%)
Apr 29, 2011 41.84 42.50 41.84 42.17 9,858,142 +0.69(+1.66%)
Apr 28, 2011 40.38 41.62 40.00 41.48 9,176,396 +0.95(+2.36%)
Apr 27, 2011 40.48 40.66 40.30 40.53 4,868,792 +0.26(+0.63%)
Apr 26, 2011 40.03 40.41 40.00 40.27 6,782,080 +0.32(+0.81%)
Apr 25, 2011 40.02 40.14 39.90 39.95 4,347,892 -0.38(-0.93%)
Apr 21, 2011 40.41 40.59 40.20 40.33 4,192,334 -0.31(-0.76%)
Apr 20, 2011 41.06 41.06 40.55 40.63 5,609,664 -0.08(-0.18%)
Apr 19, 2011 40.66 40.78 40.47 40.71 5,561,864 +0.04(+0.09%)
Apr 18, 2011 40.70 40.84 40.55 40.67 4,188,946 -0.23(-0.56%)
Apr 15, 2011 40.90 40.98 40.77 40.91 6,610,468 -0.02(-0.04%)
Apr 14, 2011 40.72 41.08 40.63 40.92 6,710,784 +0.12(+0.28%)
Apr 13, 2011 41.29 41.34 40.80 40.80 5,331,174 -0.47(-1.13%)
Apr 12, 2011 40.81 41.86 40.71 41.27 9,324,136 +0.47(+1.14%)
Apr 11, 2011 40.55 40.86 40.55 40.80 4,218,638 +0.16(+0.41%)
Apr 08, 2011 40.80 40.92 40.48 40.64 3,975,082 -0.14(-0.34%)
Apr 07, 2011 40.82 40.84 40.50 40.78 4,863,108 +0.02(+0.04%)
Apr 06, 2011 40.50 40.83 40.42 40.77 5,787,370 +0.34(+0.85%)
Apr 05, 2011 40.41 40.55 40.13 40.42 3,475,640 -0.09(-0.22%)
Apr 04, 2011 40.30 40.56 40.27 40.51 2,609,236 +0.25(+0.62%)
Apr 01, 2011 40.50 40.67 40.16 40.26 4,522,022 -0.12(-0.30%)
Mar 31, 2011 40.53 40.68 40.31 40.38 4,149,124 -0.22(-0.55%)
Mar 30, 2011 40.60 40.60 40.60 40.60 4,425,872 +0.39(+0.98%)
Mar 29, 2011 40.13 40.38 40.12 40.21 4,511,076 -0.03(-0.09%)
Mar 28, 2011 40.07 40.47 40.07 40.24 6,445,828 +0.17(+0.42%)
Mar 25, 2011 39.73 40.25 39.67 40.08 4,328,402 -0.07(-0.19%)
Mar 24, 2011 39.34 40.17 39.20 40.15 7,162,838 +1.00(+2.57%)
Mar 23, 2011 39.21 39.40 38.94 39.15 5,456,732 -0.07(-0.18%)
Mar 22, 2011 39.20 39.58 39.09 39.22 4,964,060 +0.01(+0.03%)
Mar 21, 2011 38.95 39.26 38.92 39.20 6,729,358 +0.73(+1.90%)
Mar 18, 2011 38.62 38.67 38.20 38.48 8,788,438 +0.12(+0.33%)
Mar 17, 2011 38.67 38.78 38.27 38.35 6,287,512 +0.03(+0.08%)
Mar 16, 2011 38.53 38.55 38.30 38.32 7,688,016 -0.31(-0.82%)
Mar 15, 2011 38.66 38.86 38.62 38.63 6,433,388 -0.50(-1.28%)
Mar 14, 2011 39.35 39.44 38.97 39.13 5,190,872 -0.46(-1.15%)
Mar 11, 2011 39.30 39.70 39.20 39.59 3,776,514 +0.10(+0.25%)
Mar 10, 2011 39.34 39.65 39.21 39.49 5,692,566 -0.01(-0.03%)
Mar 09, 2011 38.95 39.51 38.95 39.50 3,784,522 +0.41(+1.04%)
Mar 08, 2011 38.94 39.18 38.77 39.09 5,981,078 +0.32(+0.84%)
Mar 07, 2011 38.76 38.86 38.55 38.77 5,570,768 +0.02(+0.05%)
Mar 04, 2011 39.02 39.09 38.62 38.75 6,096,558 -0.28(-0.73%)
Mar 03, 2011 38.90 39.18 38.75 39.03 5,617,588 +0.40(+1.04%)
Mar 02, 2011 38.91 38.92 38.58 38.63 5,766,842 -0.19(-0.48%)
Mar 01, 2011 39.15 39.46 38.81 38.82 5,588,562 -0.44(-1.12%)
Feb 28, 2011 39.12 39.31 39.00 39.26 3,830,510 +0.20(+0.51%)
Feb 25, 2011 38.99 39.19 38.77 39.06 2,968,812 +0.23(+0.59%)
Feb 24, 2011 39.13 39.26 38.62 38.83 5,621,912 -0.36(-0.91%)
Feb 23, 2011 39.33 39.55 39.07 39.19 4,921,452 -0.11(-0.29%)
Feb 22, 2011 39.05 39.45 38.91 39.30 5,637,944 +0.09(+0.23%)
Feb 18, 2011 39.30 39.40 39.15 39.21 5,642,334 +0.01(+0.03%)
Feb 17, 2011 39.12 39.20 38.99 39.20 4,110,990 -0.07(-0.18%)
Feb 16, 2011 39.08 39.31 38.98 39.27 4,828,400 +0.15(+0.38%)
Feb 15, 2011 39.48 39.50 39.03 39.12 5,812,782 -0.39(-0.97%)
Feb 14, 2011 39.42 39.84 39.21 39.51 9,117,258 +0.05(+0.11%)
Feb 11, 2011 38.78 39.53 38.61 39.46 7,894,186 +0.74(+1.92%)
Feb 10, 2011 39.13 39.25 38.66 38.72 9,367,188 -0.44(-1.14%)
Feb 09, 2011 39.17 39.35 38.90 39.16 5,434,058 -0.12(-0.31%)
Feb 08, 2011 38.63 39.53 38.60 39.28 11,219,814 +1.14(+2.99%)
Feb 07, 2011 38.22 38.23 37.90 38.14 9,052,730 +0.02(+0.05%)
Feb 04, 2011 37.97 38.16 37.88 38.12 6,769,722 +0.15(+0.41%)
Feb 03, 2011 38.02 38.20 37.89 37.97 7,590,794 -0.06(-0.16%)
Feb 02, 2011 38.12 38.12 37.43 38.02 15,127,496 -0.33(-0.86%)
Feb 01, 2011 38.51 38.59 38.30 38.35 12,784,360 -0.03(-0.08%)
Jan 31, 2011 38.38 38.47 38.20 38.38 6,763,452 -0.11(-0.29%)
Jan 28, 2011 38.63 38.84 38.41 38.49 6,718,750 -0.20(-0.52%)
Jan 27, 2011 38.74 39.26 38.66 38.70 15,442,240 -1.30(-3.26%)
Jan 26, 2011 39.99 40.23 39.94 40.00 4,402,440 -0.06(-0.15%)
Jan 25, 2011 39.94 40.18 39.73 40.06 5,345,108 +0.14(+0.35%)
Jan 24, 2011 39.43 39.95 39.43 39.92 5,271,158 +0.42(+1.06%)
Jan 21, 2011 39.30 39.58 39.01 39.50 6,780,534 +0.01(+0.01%)
Jan 20, 2011 39.48 39.71 39.25 39.49 5,106,258 -0.01(-0.01%)
Jan 19, 2011 39.30 39.57 39.12 39.50 5,880,218 +0.30(+0.77%)
Jan 18, 2011 39.17 39.48 39.08 39.20 5,760,652 +0.05(+0.11%)
Jan 14, 2011 39.08 39.16 38.91 39.16 4,035,694 +0.00(+0.00%)
Jan 13, 2011 39.40 39.40 38.91 39.16 4,260,008 -0.05(-0.13%)
Jan 12, 2011 39.28 39.44 38.88 39.20 5,763,180 +0.10(+0.26%)
Jan 11, 2011 39.03 39.16 38.91 39.10 3,457,462 +0.16(+0.41%)
Jan 10, 2011 38.98 39.23 38.82 38.95 6,887,480 -0.22(-0.56%)
Jan 07, 2011 39.34 39.39 39.00 39.16 6,400,458 -0.08(-0.19%)
Jan 06, 2011 39.45 39.65 39.17 39.24 8,646,688 -0.35(-0.88%)
Jan 05, 2011 39.23 39.70 39.20 39.59 7,206,522 -0.25(-0.63%)
Jan 04, 2011 39.77 40.13 39.66 39.84 5,135,948 -0.04(-0.10%)
Jan 03, 2011 40.17 40.31 39.58 39.88 6,693,396 -0.30(-0.76%)
Dec 31, 2010 40.08 40.32 40.06 40.19 2,218,244 +0.04(+0.09%)
Dec 30, 2010 40.21 40.23 40.08 40.15 1,971,836 -0.08(-0.20%)
Dec 29, 2010 40.35 40.45 40.23 40.23 2,249,610 -0.16(-0.40%)
Dec 28, 2010 40.38 40.45 40.00 40.39 4,481,190 +0.19(+0.46%)
Dec 27, 2010 40.23 40.33 40.08 40.20 1,821,872 -0.06(-0.15%)
Dec 23, 2010 40.34 40.64 40.19 40.27 2,651,186 -0.20(-0.48%)
Dec 22, 2010 40.02 40.52 39.77 40.46 3,753,070 +0.51(+1.28%)
Dec 21, 2010 40.28 40.43 39.69 39.95 5,964,190 -0.27(-0.67%)
Dec 20, 2010 40.65 40.66 40.22 40.22 3,850,456 -0.28(-0.69%)
Dec 17, 2010 40.52 40.62 40.32 40.50 7,354,146 -0.09(-0.22%)
Dec 16, 2010 40.38 40.59 40.16 40.59 6,601,632 +0.10(+0.23%)
Dec 15, 2010 40.40 40.66 40.27 40.49 5,406,528 +0.10(+0.26%)
Dec 14, 2010 39.84 40.49 39.81 40.39 6,625,920 +0.72(+1.80%)
Dec 13, 2010 39.12 39.85 39.10 39.67 5,752,464 +0.57(+1.46%)
Dec 10, 2010 39.09 39.38 38.99 39.10 3,927,634 +0.01(+0.03%)
Dec 09, 2010 39.44 39.55 39.03 39.09 4,348,208 -0.23(-0.58%)
Dec 08, 2010 39.02 39.39 39.00 39.33 4,425,950 +0.24(+0.61%)
Dec 07, 2010 39.07 39.20 38.94 39.09 6,150,586 +0.22(+0.55%)
Dec 06, 2010 39.03 39.09 38.83 38.87 3,965,860 -0.11(-0.27%)
Dec 03, 2010 38.81 39.00 38.74 38.98 3,050,448 +0.09(+0.24%)
Dec 02, 2010 38.66 39.00 38.65 38.88 5,585,520 +0.27(+0.69%)
Dec 01, 2010 38.54 38.73 38.46 38.62 4,992,722 +0.34(+0.89%)
Nov 30, 2010 38.35 38.62 38.25 38.27 5,459,366 -0.32(-0.83%)
Nov 29, 2010 38.61 38.70 38.18 38.59 3,018,354 -0.10(-0.26%)
Nov 26, 2010 38.78 38.94 38.56 38.70 1,706,978 -0.29(-0.74%)
Nov 24, 2010 39.01 38.98 38.98 38.98 5,101,476 +0.10(+0.27%)
Nov 23, 2010 38.91 38.92 38.70 38.88 3,700,650 -0.31(-0.80%)
Nov 22, 2010 39.22 39.26 38.78 39.20 2,817,394 -0.07(-0.18%)
Nov 19, 2010 39.16 39.30 38.98 39.27 4,925,556 +0.16(+0.41%)
Nov 18, 2010 38.96 39.24 38.91 39.10 4,312,554 +0.42(+1.09%)
Nov 17, 2010 38.30 38.84 38.21 38.69 6,586,610 +0.28(+0.73%)
Nov 16, 2010 39.20 39.20 38.20 38.41 8,077,490 -0.65(-1.66%)
Nov 15, 2010 39.05 39.51 38.80 39.05 9,339,714 +0.77(+2.00%)
Nov 12, 2010 38.15 38.41 38.13 38.29 4,214,140 -0.09(-0.22%)
Nov 11, 2010 38.37 38.51 38.20 38.38 4,405,600 -0.09(-0.25%)
Nov 10, 2010 38.59 38.59 38.22 38.47 3,476,716 -0.02(-0.06%)
Nov 09, 2010 38.64 38.83 38.40 38.49 5,744,926 -0.02(-0.05%)
Nov 08, 2010 38.58 38.84 38.44 38.52 4,638,008 -0.27(-0.70%)
Nov 05, 2010 39.15 39.15 38.56 38.78 5,780,822 -0.44(-1.11%)
Nov 04, 2010 39.50 39.56 39.09 39.22 6,850,954 -0.01(-0.03%)
Nov 03, 2010 39.13 39.23 38.72 39.23 6,120,760 +0.20(+0.53%)
Nov 02, 2010 38.69 39.12 38.69 39.02 6,532,044 +0.39(+1.02%)
Nov 01, 2010 38.47 38.63 38.41 38.63 5,421,360 +0.07(+0.18%)
Oct 29, 2010 37.68 38.72 37.45 38.56 8,848,234 +1.07(+2.84%)
Oct 28, 2010 37.95 38.00 37.20 37.49 15,811,734 -0.26(-0.68%)
Oct 27, 2010 37.96 38.06 37.59 37.75 5,880,504 -0.69(-1.78%)
Oct 25, 2010 38.57 38.65 38.30 38.44 3,994,670 +0.02(+0.04%)
Oct 22, 2010 38.47 38.75 38.30 38.42 2,963,956 +0.07(+0.18%)
Oct 21, 2010 38.66 38.77 38.16 38.35 4,943,462 -0.24(-0.62%)
Oct 20, 2010 38.23 38.76 38.15 38.59 6,251,470 +0.47(+1.22%)
Oct 19, 2010 38.15 38.45 37.98 38.12 4,974,976 -0.24(-0.63%)
Oct 18, 2010 38.10 38.47 38.05 38.37 5,691,344 +0.42(+1.11%)
Oct 15, 2010 38.08 38.19 37.80 37.95 5,682,856 +0.02(+0.07%)
Oct 14, 2010 37.85 38.23 37.77 37.92 4,183,098 +0.05(+0.15%)
Oct 13, 2010 37.67 38.01 37.56 37.87 5,276,522 +0.40(+1.05%)
Oct 12, 2010 37.47 37.67 37.29 37.47 6,356,114 +0.05(+0.12%)
Oct 11, 2010 37.58 37.87 37.27 37.42 4,662,546 -0.03(-0.07%)
Oct 08, 2010 37.45 37.52 36.81 37.45 6,490,502 +0.58(+1.56%)
Oct 07, 2010 37.22 37.25 36.84 36.88 7,566,698 -0.10(-0.28%)
Oct 06, 2010 37.37 37.52 36.88 36.98 9,862,214 -0.48(-1.28%)
Oct 05, 2010 37.95 38.05 37.20 37.46 200 -0.75(-1.96%)
Oct 04, 2010 38.23 38.62 38.12 38.21 5,963,082 -0.07(-0.20%)
Oct 01, 2010 38.28 38.69 38.22 38.28 9,056,750 -0.15(-0.38%)
Sep 30, 2010 38.40 38.95 38.17 38.43 29,886 -0.72(-1.85%)
Sep 29, 2010 39.37 39.50 39.07 39.16 4,592,298 -0.25(-0.63%)
Sep 28, 2010 39.58 39.59 39.16 39.41 6,265,884 -0.06(-0.15%)
Sep 27, 2010 39.12 39.59 39.07 39.47 4,767,898 +0.21(+0.52%)
Sep 24, 2010 39.32 39.49 39.06 39.26 5,762,730 +0.23(+0.59%)
Sep 23, 2010 39.03 39.22 38.82 39.03 5,026,152 -0.20(-0.50%)
Sep 22, 2010 39.25 39.43 39.18 39.23 5,327,232 -0.05(-0.13%)
Sep 21, 2010 39.08 39.50 38.94 39.27 8,600,016 +0.15(+0.38%)
Sep 20, 2010 38.59 39.23 38.58 39.12 6,515,306 +0.44(+1.14%)
Sep 17, 2010 38.69 38.72 38.34 38.69 9,000,296 +0.55(+1.44%)
Sep 15, 2010 37.72 38.27 37.56 38.13 5,240,792 +0.42(+1.11%)
Sep 14, 2010 37.52 37.90 37.52 37.72 5,886,572 +0.19(+0.51%)
Sep 13, 2010 37.75 37.80 37.45 37.52 4,387,904 -0.07(-0.17%)
Sep 10, 2010 37.37 37.70 37.34 37.59 7,164,198 +0.31(+0.83%)
Sep 09, 2010 37.52 37.60 37.20 37.28 4,285,936 -0.02(-0.04%)
Sep 08, 2010 37.48 37.50 37.09 37.30 5,151,402 -0.09(-0.23%)
Sep 07, 2010 37.35 37.88 37.26 37.38 1,046 -0.04(-0.12%)
Sep 03, 2010 37.51 37.62 37.06 37.42 7,356,770 +0.01(+0.03%)
Sep 02, 2010 37.44 37.55 37.26 37.41 560 -0.05(-0.12%)
Sep 01, 2010 37.37 37.66 37.20 37.46 5,829,648 +0.53(+1.44%)
Aug 31, 2010 36.95 37.41 36.85 36.93 45,200 -0.05(-0.14%)
Aug 30, 2010 37.06 37.31 36.98 36.98 4,882,910 -0.15(-0.39%)
Aug 27, 2010 37.12 37.23 36.56 37.12 6,941,564 -0.33(-0.88%)
Aug 26, 2010 37.45 37.85 36.96 37.45 400 -0.19(-0.49%)
Aug 25, 2010 37.52 37.78 37.46 37.64 4,853,938 -0.09(-0.25%)
Aug 24, 2010 37.33 37.97 37.33 37.73 1,308 -0.02(-0.07%)
Aug 23, 2010 38.09 38.29 37.72 37.76 4,743,440 -0.26(-0.67%)
Aug 20, 2010 38.21 38.37 37.95 38.02 5,389,200 -0.36(-0.94%)
Aug 19, 2010 38.33 38.47 38.06 38.38 1,308 -0.02(-0.07%)
Aug 18, 2010 38.15 38.55 38.06 38.40 3,802,100 +0.17(+0.46%)
Aug 17, 2010 38.22 38.39 38.00 38.23 3,880,474 +0.14(+0.37%)
Aug 16, 2010 37.95 38.16 37.76 38.09 4,632,308 -0.11(-0.29%)
Aug 13, 2010 38.20 38.59 38.15 38.20 4,805,296 -0.31(-0.82%)
Aug 12, 2010 38.03 38.65 37.95 38.51 5,652,660 +0.27(+0.72%)
Aug 11, 2010 38.60 38.68 38.23 38.23 5,964,926 +0.22(+0.58%)
Aug 10, 2010 38.02 39.30 37.90 38.02 200 -0.12(-0.31%)
Aug 09, 2010 38.42 38.48 37.91 38.13 6,702,462 -0.12(-0.30%)
Aug 06, 2010 38.25 38.48 38.02 38.25 7,069,514 -0.31(-0.82%)
Aug 05, 2010 39.02 39.09 38.48 38.56 6,605,434 -0.47(-1.19%)
Aug 04, 2010 39.05 39.27 39.00 39.03 4,265,188 -0.04(-0.10%)
Aug 03, 2010 38.95 39.17 38.81 39.07 7,014,704 -0.05(-0.14%)
Aug 02, 2010 39.78 39.78 39.05 39.12 11,233,944 -0.37(-0.92%)
Jul 30, 2010 39.49 39.74 38.91 39.49 17,946,132 +0.43(+1.10%)
Jul 29, 2010 39.50 39.81 38.33 39.06 94,014 -2.87(-6.84%)
Jul 28, 2010 41.93 42.34 41.77 41.93 782 -0.37(-0.86%)
Jul 27, 2010 42.30 42.35 41.65 42.30 8,394 +0.43(+1.02%)
Jul 26, 2010 41.70 41.99 41.59 41.87 2,959,308 +0.13(+0.32%)
Jul 23, 2010 41.27 41.75 41.13 41.73 3,259,624 +0.45(+1.09%)
Jul 22, 2010 41.55 41.68 41.17 41.28 5,431,480 -0.23(-0.55%)
Jul 21, 2010 42.05 42.10 41.34 41.52 4,578,604 -0.47(-1.12%)
Jul 20, 2010 41.98 42.01 41.28 41.98 3,871,960 +0.43(+1.03%)
Jul 19, 2010 41.58 41.80 41.40 41.55 3,806,792 +0.14(+0.34%)
Jul 16, 2010 41.41 41.62 41.10 41.41 4,734,408 -0.12(-0.28%)
Jul 15, 2010 41.58 41.73 41.26 41.53 3,370,716 -0.12(-0.30%)
Jul 14, 2010 41.48 41.68 41.24 41.66 13,446 +0.08(+0.19%)
Jul 13, 2010 41.65 41.74 41.42 41.58 4,135,552 +0.16(+0.37%)
Jul 12, 2010 40.93 41.49 40.88 41.42 6,070,948 +0.34(+0.84%)
Jul 09, 2010 41.08 41.22 40.84 41.08 4,259,374 +0.10(+0.23%)
Jul 08, 2010 40.63 41.03 40.56 40.98 10,312 +0.49(+1.21%)
Jul 07, 2010 39.57 40.49 39.34 40.49 5,471,950 +1.11(+2.81%)
Jul 06, 2010 39.60 39.67 39.09 39.38 3,750 +0.02(+0.06%)
Jul 02, 2010 39.36 39.67 39.20 39.36 3,917,660 -0.06(-0.15%)
Jul 01, 2010 39.31 39.49 38.80 39.42 7,912,664 +0.04(+0.10%)
Jun 30, 2010 39.01 39.62 38.87 39.38 3,666 +0.39(+0.99%)
Jun 29, 2010 38.99 39.42 38.71 38.99 7,286 -0.52(-1.32%)
Jun 25, 2010 39.52 40.30 39.50 39.52 9,237,218 -0.64(-1.61%)
Jun 24, 2010 40.15 40.50 39.97 40.16 4,429,734 -0.01(-0.01%)
Jun 23, 2010 40.35 40.54 40.02 40.16 4,431,186 -0.30(-0.75%)
Jun 22, 2010 40.59 40.98 40.42 40.47 5,446,102 -0.11(-0.27%)
Jun 21, 2010 40.58 40.77 40.42 40.58 5,114,322 +0.28(+0.71%)
Jun 18, 2010 40.30 40.61 40.26 40.30 5,187,776 -0.16(-0.38%)
Jun 17, 2010 40.41 40.47 40.09 40.45 45,496 +0.14(+0.33%)
Jun 16, 2010 40.09 40.38 40.09 40.31 2,863,282 -0.09(-0.22%)
Jun 15, 2010 39.87 40.43 39.84 40.41 4,172,038 +0.75(+1.88%)
Jun 14, 2010 39.63 39.95 39.63 39.66 3,712,186 +0.08(+0.21%)
Jun 11, 2010 39.47 39.60 39.13 39.58 3,579,326 -0.16(-0.40%)
Jun 10, 2010 39.59 39.87 39.58 39.73 3,870,116 +0.38(+0.95%)
Jun 09, 2010 39.41 39.60 39.21 39.36 5,436,450 -0.02(-0.05%)
Jun 08, 2010 38.82 39.45 38.75 39.38 4,894,296 +0.56(+1.44%)
Jun 07, 2010 38.60 39.25 38.60 38.82 5,416,598 +0.20(+0.52%)
Jun 04, 2010 38.62 39.20 38.52 38.62 5,903,722 -0.82(-2.08%)
Jun 03, 2010 39.38 39.52 38.92 39.44 4,200,894 +0.33(+0.84%)
Jun 02, 2010 38.63 39.12 38.32 39.11 9,403,956 +0.64(+1.68%)
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.