Skip to main content

Colgate-Palmolive (NY: CL )

103.18 -1.38 (-1.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 40.55 40.69 40.40 40.61 3,532,482 +0.19(+0.47%)
Aug 30, 2012 40.48 40.54 40.42 40.42 2,479,709 -0.24(-0.58%)
Aug 29, 2012 40.78 40.84 40.63 40.66 3,497,558 +0.24(+0.60%)
Aug 27, 2012 40.31 40.49 40.21 40.42 2,988,517 +0.01(+0.03%)
Aug 24, 2012 40.08 40.46 39.92 40.40 3,057,080 +0.40(+1.01%)
Aug 23, 2012 40.23 40.30 39.98 40.00 2,542,835 -0.25(-0.63%)
Aug 22, 2012 40.23 40.39 40.11 40.25 2,448,353 -0.13(-0.31%)
Aug 21, 2012 40.45 40.65 40.26 40.38 2,936,805 -0.10(-0.24%)
Aug 20, 2012 40.56 40.63 40.21 40.47 3,405,034 -0.09(-0.22%)
Aug 17, 2012 40.53 40.64 40.44 40.56 3,916,162 +0.13(+0.33%)
Aug 16, 2012 40.26 40.47 40.16 40.43 2,748,923 +0.13(+0.31%)
Aug 15, 2012 40.14 40.69 40.11 40.30 4,301,294 +0.03(+0.08%)
Aug 14, 2012 40.29 40.42 40.13 40.27 3,177,878 -0.05(-0.12%)
Aug 13, 2012 40.11 40.36 40.03 40.32 2,844,007 +0.07(+0.17%)
Aug 10, 2012 40.02 40.29 40.00 40.25 3,229,181 +0.16(+0.40%)
Aug 09, 2012 40.13 40.27 40.02 40.09 4,080,481 -0.12(-0.30%)
Aug 08, 2012 40.05 40.27 39.99 40.21 4,292,999 +0.15(+0.37%)
Aug 07, 2012 40.72 40.89 40.04 40.06 5,899,875 -0.56(-1.38%)
Aug 06, 2012 40.63 40.85 40.47 40.63 3,148,718 -0.04(-0.10%)
Aug 03, 2012 40.70 41.06 40.55 40.67 4,711,212 +0.42(+1.03%)
Aug 02, 2012 40.44 40.64 40.03 40.25 5,607,564 -0.47(-1.15%)
Aug 01, 2012 41.18 41.96 40.60 40.72 5,168,206 -0.29(-0.71%)
Jul 31, 2012 40.97 41.15 40.82 41.01 4,535,281 -0.04(-0.10%)
Jul 30, 2012 40.98 41.45 40.94 41.05 4,546,323 +0.11(+0.28%)
Jul 27, 2012 40.04 41.13 39.99 40.94 8,631,780 +0.30(+0.74%)
Jul 26, 2012 40.02 40.81 39.77 40.64 7,357,929 +1.58(+4.04%)
Jul 25, 2012 39.10 39.27 38.81 39.06 4,360,053 +0.06(+0.15%)
Jul 24, 2012 39.27 39.29 38.78 39.00 4,678,438 -0.26(-0.67%)
Jul 23, 2012 39.43 39.66 39.19 39.27 3,919,677 -0.42(-1.07%)
Jul 20, 2012 40.07 40.24 39.60 39.69 6,662,569 -0.54(-1.34%)
Jul 19, 2012 40.10 40.32 39.82 40.23 4,018,135 +0.13(+0.32%)
Jul 18, 2012 39.99 40.40 39.90 40.10 3,661,292 +0.05(+0.11%)
Jul 17, 2012 39.90 40.16 39.85 40.05 3,883,426 +0.30(+0.76%)
Jul 16, 2012 40.02 40.17 39.74 39.75 4,840,647 -0.42(-1.03%)
Jul 13, 2012 39.50 40.28 39.50 40.17 3,740,081 +0.70(+1.79%)
Jul 12, 2012 39.49 39.64 39.22 39.46 4,707,311 -0.08(-0.21%)
Jul 11, 2012 39.67 39.67 39.37 39.55 4,365,189 -0.03(-0.07%)
Jul 10, 2012 39.79 39.81 39.50 39.57 3,393,851 -0.14(-0.35%)
Jul 09, 2012 39.83 39.84 39.53 39.71 3,352,326 -0.01(-0.03%)
Jul 06, 2012 39.65 39.85 39.58 39.72 2,570,142 -0.14(-0.34%)
Jul 05, 2012 39.77 39.99 39.58 39.86 3,230,873 +0.02(+0.04%)
Jul 03, 2012 39.50 40.05 39.43 39.84 2,744,060 +0.34(+0.86%)
Jul 02, 2012 39.39 39.55 39.23 39.50 4,526,227 -0.14(-0.37%)
Jun 29, 2012 39.13 39.74 38.84 39.65 6,999,491 +0.80(+2.07%)
Jun 28, 2012 38.51 38.85 38.44 38.85 3,853,687 +0.19(+0.48%)
Jun 27, 2012 38.19 38.70 38.19 38.66 3,919,237 +0.53(+1.40%)
Jun 26, 2012 37.96 38.30 37.89 38.13 3,991,378 +0.30(+0.79%)
Jun 25, 2012 37.77 37.92 37.71 37.83 4,006,126 -0.22(-0.58%)
Jun 22, 2012 38.06 38.28 38.01 38.05 8,388,951 +0.17(+0.45%)
Jun 21, 2012 38.43 38.43 37.87 37.88 4,523,578 -0.49(-1.27%)
Jun 20, 2012 38.15 38.37 37.94 38.37 6,834,421 -0.22(-0.56%)
Jun 19, 2012 38.71 38.84 38.47 38.58 4,360,490 -0.14(-0.36%)
Jun 18, 2012 38.62 38.75 38.43 38.72 3,945,495 +0.05(+0.14%)
Jun 15, 2012 38.70 38.82 38.59 38.67 5,403,365 +0.08(+0.21%)
Jun 14, 2012 38.27 38.64 38.19 38.59 4,273,126 +0.42(+1.11%)
Jun 13, 2012 37.94 38.30 37.83 38.17 4,375,305 +0.06(+0.16%)
Jun 12, 2012 38.08 38.16 37.82 38.11 4,883,006 +0.02(+0.06%)
Jun 11, 2012 38.30 38.35 38.04 38.08 4,673,092 -0.07(-0.18%)
Jun 08, 2012 37.63 38.20 37.61 38.15 4,082,082 +0.54(+1.44%)
Jun 07, 2012 37.61 37.86 37.56 37.61 5,121,735 +0.16(+0.43%)
Jun 06, 2012 37.12 37.45 36.98 37.45 5,326,926 +0.41(+1.11%)
Jun 05, 2012 36.96 37.13 36.71 37.04 4,063,167 +0.03(+0.08%)
Jun 04, 2012 36.75 37.06 36.64 37.01 4,425,579 +0.26(+0.72%)
Jun 01, 2012 37.22 37.35 36.72 36.75 6,060,536 -0.69(-1.85%)
May 31, 2012 37.71 37.71 37.34 37.44 6,427,452 -0.20(-0.54%)
May 30, 2012 37.70 37.89 37.51 37.64 7,128,689 -0.20(-0.53%)
May 29, 2012 37.77 37.90 37.61 37.84 3,670,692 +0.21(+0.57%)
May 25, 2012 37.83 37.95 37.58 37.63 3,257,606 -0.13(-0.33%)
May 24, 2012 37.49 37.95 37.49 37.76 4,595,853 +0.28(+0.75%)
May 23, 2012 37.64 37.74 37.22 37.47 6,021,098 -0.30(-0.81%)
May 22, 2012 37.76 38.13 37.69 37.78 5,881,847 +0.09(+0.23%)
May 21, 2012 37.71 37.72 37.33 37.69 6,524,223 +0.06(+0.17%)
May 18, 2012 38.13 38.18 37.52 37.63 7,942,913 -0.39(-1.02%)
May 17, 2012 38.55 38.61 38.02 38.02 5,591,411 -0.58(-1.49%)
May 16, 2012 38.53 38.83 38.47 38.59 5,381,967 +0.11(+0.28%)
May 15, 2012 37.97 38.78 37.96 38.48 17,454,462 +0.77(+2.05%)
May 14, 2012 37.62 37.84 37.62 37.71 4,180,491 -0.11(-0.30%)
May 11, 2012 37.90 38.02 37.82 37.83 5,480,027 -0.13(-0.34%)
May 10, 2012 37.91 38.08 37.76 37.95 6,080,091 +0.22(+0.58%)
May 09, 2012 37.55 37.96 37.55 37.74 5,015,224 -0.04(-0.10%)
May 08, 2012 37.82 37.88 37.64 37.78 4,576,041 -0.16(-0.42%)
May 07, 2012 37.80 38.01 37.71 37.94 4,463,950 +0.18(+0.47%)
May 04, 2012 38.15 38.15 37.75 37.76 4,490,024 -0.33(-0.86%)
May 03, 2012 38.14 38.40 37.99 38.08 6,214,493 -0.14(-0.36%)
May 02, 2012 37.78 38.22 37.74 38.22 4,867,513 +0.48(+1.26%)
May 01, 2012 37.70 37.93 37.53 37.75 4,723,334 +0.06(+0.16%)
Apr 30, 2012 37.38 37.68 37.35 37.68 5,466,784 +0.21(+0.57%)
Apr 27, 2012 37.62 37.67 37.35 37.47 7,073,066 -0.42(-1.10%)
Apr 26, 2012 37.92 38.03 37.52 37.89 4,668,666 -0.04(-0.11%)
Apr 25, 2012 37.57 37.99 37.49 37.93 6,529,899 +0.44(+1.17%)
Apr 24, 2012 37.33 37.53 37.22 37.49 3,886,261 +0.27(+0.73%)
Apr 23, 2012 37.39 37.39 37.04 37.22 4,257,436 -0.44(-1.17%)
Apr 20, 2012 37.26 37.71 37.25 37.66 5,336,882 +0.38(+1.03%)
Apr 19, 2012 37.47 37.50 37.11 37.28 4,650,233 -0.12(-0.32%)
Apr 18, 2012 37.29 37.50 37.17 37.40 3,493,724 -0.03(-0.09%)
Apr 17, 2012 37.23 37.48 37.00 37.43 4,617,318 +0.35(+0.94%)
Apr 16, 2012 37.03 37.28 36.97 37.08 17,359,620 +0.17(+0.47%)
Apr 13, 2012 37.00 37.19 36.73 36.91 16,806,206 -0.09(-0.24%)
Apr 12, 2012 36.61 37.07 36.59 37.00 19,494,556 +0.34(+0.93%)
Apr 11, 2012 36.82 36.98 36.65 36.65 9,278,435 +0.14(+0.38%)
Apr 10, 2012 36.74 36.76 36.40 36.51 6,231,053 -0.33(-0.90%)
Apr 09, 2012 37.08 37.08 36.78 36.84 4,968,369 -0.43(-1.14%)
Apr 05, 2012 37.13 37.31 36.94 37.27 5,687,272 +0.12(+0.32%)
Apr 04, 2012 37.05 37.30 37.05 37.15 4,662,151 -0.14(-0.39%)
Apr 03, 2012 37.39 37.50 37.20 37.30 6,425,963 -0.08(-0.21%)
Apr 02, 2012 37.09 37.38 37.08 37.38 6,894,480 +0.25(+0.68%)
Mar 30, 2012 36.83 37.18 36.80 37.12 7,937,745 +0.41(+1.13%)
Mar 29, 2012 36.32 36.78 36.27 36.71 6,326,563 +0.24(+0.67%)
Mar 28, 2012 36.62 36.65 36.39 36.47 5,399,306 -0.25(-0.68%)
Mar 27, 2012 36.83 36.94 36.69 36.72 3,901,591 -0.04(-0.10%)
Mar 26, 2012 36.54 36.77 36.48 36.76 4,012,944 +0.33(+0.91%)
Mar 23, 2012 36.52 36.57 36.31 36.43 3,935,244 -0.13(-0.35%)
Mar 22, 2012 36.38 36.59 36.35 36.56 3,908,966 +0.04(+0.11%)
Mar 21, 2012 36.26 36.60 36.26 36.51 5,119,779 +0.20(+0.54%)
Mar 20, 2012 36.02 36.48 36.02 36.32 3,909,991 +0.11(+0.29%)
Mar 19, 2012 36.21 36.28 35.99 36.21 5,197,245 +0.22(+0.61%)
Mar 16, 2012 36.25 36.32 35.90 35.99 8,098,158 -0.24(-0.66%)
Mar 15, 2012 36.01 36.32 36.01 36.23 4,156,102 +0.10(+0.28%)
Mar 14, 2012 36.13 36.35 36.10 36.13 4,677,475 -0.03(-0.08%)
Mar 13, 2012 35.99 36.16 35.86 36.16 5,690,288 +0.28(+0.79%)
Mar 12, 2012 35.81 35.92 35.69 35.87 3,905,669 +0.19(+0.53%)
Mar 09, 2012 35.61 35.73 35.42 35.68 4,142,112 +0.02(+0.04%)
Mar 08, 2012 35.46 35.68 35.42 35.67 3,643,035 +0.42(+1.20%)
Mar 07, 2012 35.41 35.52 35.12 35.25 5,309,061 -0.19(-0.55%)
Mar 06, 2012 35.47 35.62 35.25 35.44 6,755,935 -0.00(-0.01%)
Mar 05, 2012 35.31 35.51 35.29 35.44 3,074,834 +0.06(+0.16%)
Mar 02, 2012 35.24 35.42 35.21 35.39 3,330,972 +0.13(+0.38%)
Mar 01, 2012 35.31 35.50 35.16 35.25 5,430,201 -0.13(-0.35%)
Feb 29, 2012 35.30 35.50 35.17 35.38 5,766,932 +0.08(+0.23%)
Feb 28, 2012 35.18 35.33 35.04 35.30 4,909,498 +0.22(+0.63%)
Feb 27, 2012 35.31 35.39 35.01 35.08 6,414,761 -0.35(-0.98%)
Feb 24, 2012 35.59 35.59 35.18 35.42 4,842,631 -0.01(-0.03%)
Feb 23, 2012 35.25 35.65 35.18 35.44 5,549,563 +0.07(+0.20%)
Feb 22, 2012 35.34 35.49 35.09 35.36 3,858,953 -0.09(-0.25%)
Feb 21, 2012 35.53 35.62 35.29 35.45 4,505,926 +0.05(+0.13%)
Feb 17, 2012 35.54 35.63 35.26 35.40 4,587,593 -0.03(-0.08%)
Feb 16, 2012 35.07 35.47 35.07 35.43 4,884,037 +0.44(+1.26%)
Feb 15, 2012 34.90 35.15 34.84 34.99 4,407,974 +0.10(+0.28%)
Feb 14, 2012 34.74 34.90 34.65 34.89 3,789,204 +0.10(+0.28%)
Feb 13, 2012 34.74 34.93 34.65 34.79 3,531,287 +0.18(+0.52%)
Feb 10, 2012 34.67 34.77 34.52 34.62 5,076,790 -0.22(-0.64%)
Feb 09, 2012 34.72 34.85 34.57 34.84 4,416,537 +0.11(+0.32%)
Feb 08, 2012 34.87 34.87 34.52 34.73 4,236,847 -0.03(-0.08%)
Feb 07, 2012 34.56 34.85 34.55 34.76 3,896,071 +0.11(+0.33%)
Feb 06, 2012 34.65 34.84 34.53 34.64 4,163,008 -0.11(-0.33%)
Feb 03, 2012 34.76 34.97 34.67 34.76 6,327,732 +0.25(+0.71%)
Feb 02, 2012 34.81 34.88 34.47 34.51 5,063,347 -0.09(-0.26%)
Feb 01, 2012 34.58 34.84 34.46 34.60 5,707,911 +0.16(+0.45%)
Jan 31, 2012 34.09 34.53 34.08 34.44 7,800,244 +0.46(+1.35%)
Jan 30, 2012 34.39 34.43 33.87 33.98 7,443,459 -0.34(-0.98%)
Jan 27, 2012 34.47 34.51 34.19 34.32 7,446,370 -0.36(-1.04%)
Jan 26, 2012 34.12 34.98 34.07 34.68 12,806,111 +0.73(+2.14%)
Jan 25, 2012 33.38 34.02 33.38 33.96 6,367,253 +0.45(+1.35%)
Jan 24, 2012 33.31 33.56 33.12 33.51 6,746,649 -0.05(-0.14%)
Jan 23, 2012 33.63 33.77 33.47 33.55 5,706,826 -0.24(-0.71%)
Jan 20, 2012 34.02 34.04 33.53 33.79 8,516,556 -0.26(-0.76%)
Jan 19, 2012 34.05 34.24 33.91 34.05 6,818,016 -0.13(-0.38%)
Jan 18, 2012 33.97 34.25 33.89 34.18 5,159,584 +0.22(+0.65%)
Jan 17, 2012 33.69 34.02 33.69 33.96 19,632,810 +0.46(+1.37%)
Jan 13, 2012 33.41 33.55 33.25 33.50 19,091,110 -0.01(-0.03%)
Jan 12, 2012 33.59 33.70 33.39 33.51 19,869,154 +0.02(+0.05%)
Jan 11, 2012 33.82 33.83 33.36 33.50 7,184,434 -0.36(-1.05%)
Jan 10, 2012 34.06 34.12 33.78 33.85 7,503,047 -0.12(-0.37%)
Jan 09, 2012 34.11 34.15 33.86 33.98 5,485,971 -0.01(-0.02%)
Jan 06, 2012 34.22 34.23 33.83 33.99 5,127,295 -0.13(-0.38%)
Jan 05, 2012 34.12 34.23 33.88 34.11 6,913,238 -0.17(-0.51%)
Jan 04, 2012 34.44 34.47 34.11 34.29 5,747,308 -0.68(-1.94%)
Dec 30, 2011 35.06 35.28 34.86 34.97 3,944,083 -0.31(-0.89%)
Dec 29, 2011 35.10 35.31 34.98 35.28 4,499,624 +0.19(+0.53%)
Dec 28, 2011 35.37 35.43 35.05 35.09 3,706,847 -0.23(-0.65%)
Dec 27, 2011 35.23 35.52 35.20 35.32 2,957,581 +0.09(+0.27%)
Dec 23, 2011 34.95 35.25 34.95 35.23 3,152,797 +0.05(+0.13%)
Dec 21, 2011 34.72 35.20 34.66 35.18 7,142,775 +0.54(+1.55%)
Dec 20, 2011 34.24 34.67 34.19 34.65 4,424,201 +0.62(+1.82%)
Dec 19, 2011 34.23 34.53 33.96 34.03 4,363,464 +0.01(+0.02%)
Dec 16, 2011 34.44 34.45 33.79 34.02 8,683,077 -0.26(-0.76%)
Dec 15, 2011 33.98 34.36 33.91 34.28 5,206,137 +0.48(+1.43%)
Dec 14, 2011 33.99 34.23 33.73 33.80 4,970,033 -0.15(-0.43%)
Dec 13, 2011 34.13 34.28 33.88 33.94 5,651,439 -0.20(-0.58%)
Dec 12, 2011 34.23 34.38 33.83 34.14 4,359,168 -0.09(-0.28%)
Dec 09, 2011 34.24 34.45 34.16 34.23 3,922,876 -0.03(-0.10%)
Dec 08, 2011 34.39 34.54 34.17 34.27 4,767,887 -0.25(-0.71%)
Dec 07, 2011 34.28 34.66 34.02 34.51 5,194,830 +0.25(+0.73%)
Dec 06, 2011 34.31 34.38 34.08 34.27 4,547,638 +0.05(+0.13%)
Dec 05, 2011 34.38 34.43 34.10 34.22 4,600,897 +0.09(+0.25%)
Dec 02, 2011 34.40 34.53 34.09 34.13 5,224,860 +0.03(+0.09%)
Dec 01, 2011 34.52 34.81 34.06 34.10 7,828,533 -0.53(-1.52%)
Nov 30, 2011 34.30 34.68 34.26 34.63 7,893,579 +0.68(+2.01%)
Nov 29, 2011 33.56 34.02 33.48 33.95 6,289,354 +0.54(+1.61%)
Nov 28, 2011 33.34 33.53 33.23 33.41 5,150,685 +0.59(+1.79%)
Nov 25, 2011 32.77 33.08 32.71 32.82 1,523,546 +0.09(+0.29%)
Nov 23, 2011 33.10 33.25 32.62 32.73 5,824,385 -0.65(-1.95%)
Nov 22, 2011 33.22 33.72 33.15 33.38 6,094,727 +0.29(+0.87%)
Nov 21, 2011 33.12 33.39 32.92 33.09 5,383,770 -0.44(-1.32%)
Nov 18, 2011 33.48 33.72 33.36 33.53 5,118,068 +0.22(+0.65%)
Nov 17, 2011 33.41 33.58 33.10 33.32 5,286,207 -0.23(-0.68%)
Nov 16, 2011 33.43 33.97 33.30 33.55 6,104,615 -0.06(-0.17%)
Nov 15, 2011 33.59 33.72 33.44 33.60 5,458,136 +0.05(+0.16%)
Nov 14, 2011 33.56 33.72 33.35 33.55 3,360,606 -0.20(-0.58%)
Nov 11, 2011 33.50 33.83 33.50 33.75 3,911,556 +0.39(+1.17%)
Nov 10, 2011 33.31 33.45 33.00 33.36 5,122,787 +0.26(+0.79%)
Nov 09, 2011 33.34 33.49 32.98 33.10 7,138,006 -0.75(-2.23%)
Nov 08, 2011 33.65 33.91 33.49 33.85 7,480,616 +0.37(+1.12%)
Nov 07, 2011 33.48 33.77 32.93 33.47 6,416,495 +0.15(+0.44%)
Nov 04, 2011 33.31 33.39 32.98 33.33 7,622,219 -0.17(-0.52%)
Nov 03, 2011 33.39 33.60 33.16 33.50 8,960,224 +0.22(+0.66%)
Nov 02, 2011 33.68 33.72 33.17 33.28 5,854,135 -0.06(-0.17%)
Nov 01, 2011 33.66 34.01 33.30 33.34 9,649,001 -0.86(-2.52%)
Oct 31, 2011 34.36 34.66 34.19 34.20 6,771,170 -0.32(-0.93%)
Oct 28, 2011 34.22 34.72 34.01 34.52 6,244,651 -0.04(-0.12%)
Oct 27, 2011 34.64 34.74 32.71 34.56 13,901,934 +0.30(+0.87%)
Oct 26, 2011 34.36 34.54 33.58 34.27 9,962,448 +0.21(+0.62%)
Oct 25, 2011 34.53 34.55 33.97 34.05 8,032,127 -0.48(-1.38%)
Oct 24, 2011 35.43 35.43 34.41 34.53 9,505,890 -1.01(-2.85%)
Oct 21, 2011 34.76 35.54 34.71 35.54 8,053,089 +0.98(+2.84%)
Oct 20, 2011 34.78 35.08 34.49 34.56 5,031,422 -0.21(-0.61%)
Oct 19, 2011 34.73 35.04 34.69 34.78 4,611,666 -0.06(-0.17%)
Oct 18, 2011 34.18 35.02 34.09 34.84 5,346,633 +0.53(+1.54%)
Oct 17, 2011 34.67 34.93 34.27 34.31 4,129,144 -0.53(-1.52%)
Oct 14, 2011 34.65 34.88 34.57 34.84 3,911,532 +0.46(+1.35%)
Oct 13, 2011 34.41 34.59 34.20 34.37 4,523,938 -0.04(-0.12%)
Oct 12, 2011 34.14 34.74 34.14 34.41 4,881,086 +0.33(+0.96%)
Oct 11, 2011 34.55 34.56 34.01 34.09 5,312,038 -0.52(-1.52%)
Oct 10, 2011 34.41 34.67 34.14 34.61 4,634,786 +0.50(+1.47%)
Oct 07, 2011 34.19 34.42 33.97 34.11 5,158,423 +0.08(+0.24%)
Oct 06, 2011 33.70 34.03 33.65 34.02 6,797,622 +0.26(+0.77%)
Oct 05, 2011 33.35 33.81 33.04 33.76 8,306,987 +0.41(+1.22%)
Oct 04, 2011 32.99 33.41 32.59 33.36 8,623,293 +0.05(+0.14%)
Oct 03, 2011 33.53 33.76 33.29 33.31 7,798,819 -0.14(-0.43%)
Sep 30, 2011 33.59 33.95 33.44 33.45 7,317,029 -0.32(-0.96%)
Sep 29, 2011 33.80 34.06 33.27 33.78 6,807,970 +0.31(+0.91%)
Sep 28, 2011 34.04 34.33 33.44 33.47 9,784,038 -0.88(-2.57%)
Sep 27, 2011 34.73 35.03 34.24 34.36 7,869,199 +0.07(+0.20%)
Sep 26, 2011 33.80 34.45 33.78 34.29 8,485,254 +0.74(+2.22%)
Sep 23, 2011 32.96 33.67 32.82 33.55 8,244,510 +0.57(+1.73%)
Sep 22, 2011 33.51 33.67 32.34 32.98 15,958,777 -0.97(-2.87%)
Sep 21, 2011 35.42 35.44 33.95 33.95 10,866,422 -1.50(-4.23%)
Sep 20, 2011 35.25 35.80 35.22 35.45 6,474,875 +0.24(+0.69%)
Sep 19, 2011 34.91 35.29 34.82 35.21 6,661,016 -0.12(-0.34%)
Sep 16, 2011 34.62 35.36 34.62 35.33 11,164,494 +0.51(+1.46%)
Sep 15, 2011 34.70 34.83 34.30 34.82 6,633,886 +0.34(+0.98%)
Sep 14, 2011 33.77 34.79 33.75 34.48 10,847,944 +0.73(+2.16%)
Sep 13, 2011 33.18 33.87 32.86 33.75 7,382,457 +0.66(+1.98%)
Sep 12, 2011 33.39 33.46 32.54 33.09 9,922,160 -0.47(-1.39%)
Sep 09, 2011 33.95 34.01 33.44 33.56 6,932,321 -0.57(-1.66%)
Sep 08, 2011 34.41 34.71 34.10 34.13 9,651,178 -0.51(-1.47%)
Sep 07, 2011 33.89 34.64 33.84 34.64 8,901,911 +1.06(+3.17%)
Sep 06, 2011 32.79 33.63 32.79 33.57 8,440,913 +0.18(+0.53%)
Sep 02, 2011 33.71 33.82 33.38 33.39 5,846,517 -0.52(-1.54%)
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.