Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hormel Foods (NY: HRL )

32.13 -0.27 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 6.029 6.150 6.011 6.150 1,469,068 +0.17(+2.84%)
Jan 28, 2005 6.048 6.054 5.962 5.980 1,147,902 -0.09(-1.45%)
Jan 27, 2005 6.027 6.085 6.015 6.068 1,366,623 +0.01(+0.19%)
Jan 26, 2005 6.040 6.072 6.013 6.056 1,175,562 +0.05(+0.91%)
Jan 25, 2005 6.056 6.056 5.988 6.001 768,341 -0.03(-0.42%)
Jan 24, 2005 6.062 6.091 6.013 6.027 1,313,863 -0.06(-0.96%)
Jan 21, 2005 6.081 6.087 6.007 6.085 1,644,250 +0.03(+0.42%)
Jan 20, 2005 5.964 6.062 5.919 6.060 1,664,227 +0.10(+1.60%)
Jan 19, 2005 5.974 6.005 5.935 5.964 1,773,844 -0.07(-1.23%)
Jan 18, 2005 5.857 6.038 5.839 6.038 2,585,212 +0.18(+3.13%)
Jan 14, 2005 5.845 5.886 5.829 5.855 685,360 -0.00(-0.03%)
Jan 13, 2005 5.829 5.876 5.777 5.857 2,626,191 +0.05(+0.91%)
Jan 12, 2005 5.855 5.855 5.728 5.804 2,925,844 -0.07(-1.16%)
Jan 11, 2005 5.892 5.892 5.847 5.872 2,363,930 -0.02(-0.33%)
Jan 10, 2005 5.964 5.986 5.880 5.892 1,273,397 -0.05(-0.79%)
Jan 07, 2005 5.970 5.991 5.890 5.939 873,860 +0.01(+0.13%)
Jan 06, 2005 5.896 5.962 5.892 5.931 1,315,912 +0.02(+0.40%)
Jan 05, 2005 5.984 6.005 5.904 5.908 999,356 -0.06(-0.95%)
Jan 04, 2005 6.042 6.085 5.960 5.964 1,176,074 -0.01(-0.16%)
Jan 03, 2005 6.116 6.140 5.956 5.974 1,662,178 -0.15(-2.39%)
Dec 31, 2004 5.974 6.148 5.954 6.120 2,127,793 +0.14(+2.28%)
Dec 30, 2004 5.857 5.993 5.857 5.984 1,300,545 +0.10(+1.73%)
Dec 29, 2004 5.884 5.908 5.818 5.882 713,020 +0.03(+0.47%)
Dec 28, 2004 5.841 5.855 5.800 5.855 736,071 +0.00(+0.00%)
Dec 27, 2004 5.915 5.915 5.831 5.855 532,716 -0.05(-0.83%)
Dec 23, 2004 5.794 5.925 5.792 5.904 1,073,629 +0.12(+2.13%)
Dec 22, 2004 5.749 5.849 5.749 5.781 1,000,380 +0.01(+0.14%)
Dec 21, 2004 5.769 5.781 5.732 5.773 1,650,397 +0.05(+0.82%)
Dec 20, 2004 5.775 5.790 5.677 5.726 1,958,758 -0.01(-0.14%)
Dec 17, 2004 5.769 5.800 5.718 5.734 1,617,102 -0.13(-2.30%)
Dec 16, 2004 5.788 5.880 5.777 5.868 1,275,446 +0.06(+1.04%)
Dec 15, 2004 5.792 5.818 5.773 5.808 1,494,167 -0.01(-0.17%)
Dec 14, 2004 5.827 5.847 5.783 5.818 1,314,376 +0.03(+0.51%)
Dec 13, 2004 5.847 5.847 5.763 5.788 1,730,304 -0.02(-0.34%)
Dec 10, 2004 5.867 5.867 5.798 5.808 1,296,960 -0.04(-0.70%)
Dec 09, 2004 5.837 5.894 5.810 5.849 1,307,717 -0.04(-0.63%)
Dec 08, 2004 5.896 5.909 5.863 5.886 1,154,048 +0.03(+0.43%)
Dec 07, 2004 5.851 5.884 5.818 5.861 1,453,189 -0.01(-0.17%)
Dec 06, 2004 5.964 5.970 5.783 5.870 1,923,926 -0.14(-2.37%)
Dec 03, 2004 5.964 6.038 5.945 6.013 1,251,372 +0.08(+1.38%)
Dec 02, 2004 5.993 6.013 5.917 5.931 1,973,100 -0.10(-1.71%)
Dec 01, 2004 5.982 6.044 5.949 6.034 1,555,635 +0.06(+0.98%)
Nov 30, 2004 6.013 6.032 5.929 5.976 1,668,325 -0.04(-0.58%)
Nov 29, 2004 6.042 6.062 5.882 6.011 2,147,770 +0.01(+0.20%)
Nov 26, 2004 5.993 6.007 5.929 5.999 898,959 -0.02(-0.26%)
Nov 24, 2004 5.917 6.136 5.915 6.015 2,692,268 +0.10(+1.68%)
Nov 23, 2004 5.935 5.970 5.874 5.915 1,672,423 -0.04(-0.59%)
Nov 22, 2004 5.964 5.997 5.939 5.950 1,367,135 +0.01(+0.10%)
Nov 19, 2004 5.972 5.974 5.892 5.945 1,505,436 -0.03(-0.46%)
Nov 18, 2004 6.159 6.159 5.960 5.972 2,440,764 -0.17(-2.83%)
Nov 17, 2004 6.146 6.189 6.091 6.146 1,463,434 +0.00(+0.03%)
Nov 16, 2004 6.128 6.204 6.103 6.144 1,652,958 +0.00(+0.00%)
Nov 15, 2004 6.187 6.269 6.126 6.144 2,779,347 -0.08(-1.26%)
Nov 12, 2004 5.759 6.236 5.714 6.222 5,989,989 +0.61(+10.78%)
Nov 11, 2004 5.642 5.642 5.582 5.617 854,395 +0.00(+0.07%)
Nov 10, 2004 5.642 5.691 5.605 5.613 989,111 -0.01(-0.10%)
Nov 09, 2004 5.701 5.701 5.583 5.619 924,570 -0.06(-1.13%)
Nov 08, 2004 5.681 5.691 5.642 5.683 696,117 +0.00(+0.03%)
Nov 05, 2004 5.662 5.697 5.640 5.681 534,765 +0.02(+0.38%)
Nov 04, 2004 5.535 5.662 5.531 5.660 749,901 +0.10(+1.83%)
Nov 03, 2004 5.505 5.595 5.496 5.558 705,337 +0.09(+1.71%)
Nov 02, 2004 5.412 5.492 5.404 5.464 834,931 +0.08(+1.49%)
Nov 01, 2004 5.500 5.500 5.355 5.384 1,251,884 -0.10(-1.89%)
Oct 29, 2004 5.453 5.496 5.418 5.488 876,421 +0.04(+0.79%)
Oct 28, 2004 5.398 5.447 5.388 5.445 833,906 +0.03(+0.50%)
Oct 27, 2004 5.310 5.421 5.298 5.418 973,232 +0.11(+2.06%)
Oct 26, 2004 5.261 5.334 5.170 5.308 1,364,062 +0.08(+1.46%)
Oct 25, 2004 5.187 5.248 5.164 5.232 857,981 +0.01(+0.11%)
Oct 22, 2004 5.246 5.293 5.213 5.226 960,426 -0.02(-0.37%)
Oct 21, 2004 5.193 5.257 5.170 5.246 1,299,521 +0.04(+0.75%)
Oct 20, 2004 5.173 5.226 5.146 5.207 1,230,370 +0.01(+0.11%)
Oct 19, 2004 5.173 5.248 5.173 5.201 1,026,504 +0.02(+0.38%)
Oct 18, 2004 5.134 5.211 5.115 5.181 894,861 +0.03(+0.57%)
Oct 15, 2004 5.125 5.181 5.119 5.152 927,644 +0.04(+0.80%)
Oct 14, 2004 5.175 5.195 5.111 5.111 1,036,236 -0.02(-0.46%)
Oct 13, 2004 5.170 5.173 5.115 5.134 706,361 -0.04(-0.68%)
Oct 12, 2004 5.164 5.187 5.148 5.170 1,202,198 -0.03(-0.53%)
Oct 11, 2004 5.195 5.232 5.189 5.197 1,309,766 +0.00(+0.04%)
Oct 08, 2004 5.166 5.218 5.136 5.195 1,588,930 +0.04(+0.68%)
Oct 07, 2004 5.207 5.226 5.160 5.160 838,516 -0.07(-1.38%)
Oct 06, 2004 5.213 5.240 5.199 5.232 538,351 -0.01(-0.19%)
Oct 05, 2004 5.265 5.300 5.228 5.242 627,478 -0.04(-0.70%)
Oct 04, 2004 5.248 5.310 5.246 5.279 941,986 +0.03(+0.60%)
Oct 01, 2004 5.242 5.287 5.224 5.248 1,101,801 +0.02(+0.37%)
Sep 30, 2004 5.179 5.277 5.164 5.228 1,295,935 +0.04(+0.79%)
Sep 29, 2004 5.158 5.213 5.131 5.187 889,739 +0.02(+0.42%)
Sep 28, 2004 5.193 5.222 5.156 5.166 928,668 +0.01(+0.15%)
Sep 27, 2004 5.214 5.230 5.154 5.158 874,372 -0.06(-1.09%)
Sep 24, 2004 5.144 5.242 5.142 5.214 898,959 +0.06(+1.25%)
Sep 23, 2004 5.166 5.197 5.144 5.150 1,584,320 -0.04(-0.75%)
Sep 22, 2004 5.230 5.236 5.187 5.189 724,802 -0.06(-1.15%)
Sep 21, 2004 5.298 5.308 5.248 5.250 1,111,021 -0.05(-0.92%)
Sep 20, 2004 5.261 5.328 5.213 5.298 1,444,994 +0.02(+0.44%)
Sep 17, 2004 5.296 5.367 5.275 5.275 2,300,414 -0.05(-1.03%)
Sep 16, 2004 5.339 5.341 5.308 5.330 882,055 +0.02(+0.44%)
Sep 15, 2004 5.406 5.406 5.289 5.306 1,836,336 -0.09(-1.59%)
Sep 14, 2004 5.382 5.419 5.378 5.392 1,541,292 +0.01(+0.22%)
Sep 13, 2004 5.476 5.476 5.375 5.380 1,574,587 -0.06(-1.18%)
Sep 10, 2004 5.423 5.466 5.406 5.445 2,225,116 -0.03(-0.50%)
Sep 09, 2004 5.412 5.496 5.380 5.472 1,778,966 +0.06(+1.12%)
Sep 08, 2004 5.478 5.478 5.332 5.412 2,074,521 -0.07(-1.21%)
Sep 07, 2004 5.445 5.478 5.404 5.478 1,101,289 +0.08(+1.48%)
Sep 03, 2004 5.429 5.433 5.369 5.398 1,468,044 -0.02(-0.40%)
Sep 02, 2004 5.287 5.453 5.275 5.419 1,959,782 +0.13(+2.51%)
Sep 01, 2004 5.213 5.287 5.185 5.287 1,652,958 +0.07(+1.42%)
Aug 31, 2004 5.222 5.242 5.189 5.213 2,801,885 +0.00(+0.04%)
Aug 30, 2004 5.269 5.269 5.173 5.211 2,336,782 -0.06(-1.11%)
Aug 27, 2004 5.144 5.269 5.136 5.269 2,742,466 +0.13(+2.55%)
Aug 26, 2004 5.193 5.213 5.138 5.138 1,848,117 -0.04(-0.79%)
Aug 25, 2004 5.173 5.191 5.142 5.179 1,539,244 +0.01(+0.11%)
Aug 24, 2004 5.138 5.181 5.095 5.173 1,893,705 +0.04(+0.72%)
Aug 23, 2004 5.095 5.136 5.076 5.136 2,329,099 +0.06(+1.19%)
Aug 20, 2004 5.144 5.144 5.006 5.076 4,350,349 -0.10(-1.85%)
Aug 19, 2004 5.271 5.273 4.908 5.172 8,312,941 -0.32(-5.86%)
Aug 18, 2004 5.359 5.525 5.310 5.494 1,651,934 +0.09(+1.70%)
Aug 17, 2004 5.476 5.525 5.388 5.402 1,141,755 -0.10(-1.88%)
Aug 16, 2004 5.408 5.515 5.341 5.505 1,197,588 +0.12(+2.29%)
Aug 13, 2004 5.408 5.466 5.378 5.382 1,059,286 -0.05(-1.01%)
Aug 12, 2004 5.523 5.529 5.429 5.437 999,868 -0.12(-2.25%)
Aug 11, 2004 5.496 5.576 5.418 5.562 2,349,075 +0.02(+0.32%)
Aug 10, 2004 5.457 5.554 5.435 5.544 1,418,358 +0.13(+2.38%)
Aug 09, 2004 5.449 5.480 5.388 5.416 1,197,588 +0.01(+0.11%)
Aug 06, 2004 5.548 5.548 5.408 5.410 1,630,932 -0.14(-2.50%)
Aug 05, 2004 5.662 5.662 5.546 5.548 850,810 -0.11(-1.86%)
Aug 04, 2004 5.691 5.701 5.574 5.654 1,332,304 -0.06(-0.99%)
Aug 03, 2004 5.818 5.818 5.691 5.710 815,466 -0.09(-1.52%)
Aug 02, 2004 5.759 5.814 5.751 5.798 1,231,907 +0.00(+0.07%)
Jul 30, 2004 5.749 5.808 5.747 5.794 1,751,818 +0.04(+0.61%)
Jul 29, 2004 5.705 5.792 5.685 5.759 1,715,962 +0.07(+1.27%)
Jul 28, 2004 5.695 5.736 5.667 5.687 1,983,857 -0.01(-0.14%)
Jul 27, 2004 5.583 5.716 5.576 5.695 1,593,540 +0.13(+2.39%)
Jul 26, 2004 5.691 5.720 5.466 5.562 2,859,766 -0.11(-1.96%)
Jul 23, 2004 5.740 5.763 5.667 5.673 1,026,504 -0.09(-1.52%)
Jul 22, 2004 5.779 5.837 5.757 5.761 1,344,085 +0.00(+0.03%)
Jul 21, 2004 5.913 5.913 5.759 5.759 984,501 -0.18(-2.96%)
Jul 20, 2004 5.857 5.935 5.837 5.935 1,167,878 +0.10(+1.74%)
Jul 19, 2004 5.876 5.886 5.826 5.833 982,452 -0.04(-0.73%)
Jul 16, 2004 5.993 5.993 5.857 5.876 933,278 -0.08(-1.28%)
Jul 15, 2004 5.968 5.968 5.859 5.952 1,002,941 +0.08(+1.43%)
Jul 14, 2004 5.867 5.919 5.861 5.868 573,694 -0.03(-0.50%)
Jul 13, 2004 6.013 6.015 5.878 5.898 646,943 -0.08(-1.34%)
Jul 12, 2004 5.935 5.984 5.908 5.978 873,860 +0.02(+0.39%)
Jul 09, 2004 5.970 5.978 5.935 5.954 815,466 -0.02(-0.29%)
Jul 08, 2004 5.921 5.995 5.921 5.972 1,123,315 +0.05(+0.86%)
Jul 07, 2004 6.003 6.013 5.913 5.921 996,794 -0.08(-1.37%)
Jul 06, 2004 5.991 6.011 5.968 6.003 981,940 +0.01(+0.20%)
Jul 02, 2004 6.056 6.081 5.991 5.991 792,416 -0.11(-1.76%)
Jul 01, 2004 6.111 6.136 6.079 6.099 1,265,714 +0.03(+0.45%)
Jun 30, 2004 6.052 6.118 6.052 6.072 2,118,061 -0.00(-0.03%)
Jun 29, 2004 6.052 6.073 6.023 6.073 939,425 +0.04(+0.71%)
Jun 28, 2004 6.224 6.224 6.023 6.031 1,973,100 -0.14(-2.34%)
Jun 25, 2004 6.042 6.208 6.013 6.175 2,838,253 +0.14(+2.40%)
Jun 24, 2004 5.894 6.031 5.868 6.031 2,343,441 +0.17(+2.97%)
Jun 23, 2004 5.837 5.874 5.802 5.857 1,691,887 +0.02(+0.40%)
Jun 22, 2004 5.808 5.853 5.798 5.833 1,704,181 +0.04(+0.61%)
Jun 21, 2004 5.720 5.851 5.716 5.798 1,614,029 +0.02(+0.41%)
Jun 18, 2004 5.847 5.863 5.775 5.775 1,224,736 -0.12(-2.02%)
Jun 17, 2004 5.906 5.933 5.855 5.894 895,886 -0.04(-0.69%)
Jun 16, 2004 5.974 5.990 5.884 5.935 1,176,586 -0.01(-0.23%)
Jun 15, 2004 5.954 5.980 5.927 5.949 1,409,650 +0.02(+0.40%)
Jun 14, 2004 5.984 5.997 5.892 5.925 1,197,588 -0.05(-0.78%)
Jun 10, 2004 6.032 6.032 5.960 5.972 802,148 -0.01(-0.20%)
Jun 09, 2004 6.062 6.159 5.960 5.984 1,320,522 -0.07(-1.22%)
Jun 08, 2004 6.052 6.081 5.984 6.058 1,043,407 +0.01(+0.10%)
Jun 07, 2004 6.072 6.072 6.023 6.052 673,067 +0.03(+0.45%)
Jun 04, 2004 6.042 6.054 5.991 6.025 1,019,332 +0.02(+0.26%)
Jun 03, 2004 6.081 6.091 6.009 6.009 837,492 -0.06(-1.06%)
Jun 02, 2004 6.120 6.120 6.052 6.073 967,085 -0.02(-0.26%)
Jun 01, 2004 6.091 6.130 6.032 6.089 736,071 -0.01(-0.19%)
May 28, 2004 6.111 6.113 6.048 6.101 1,019,332 -0.01(-0.16%)
May 27, 2004 5.995 6.120 5.974 6.111 1,460,360 +0.10(+1.69%)
May 26, 2004 5.964 6.036 5.943 6.009 1,200,149 +0.05(+0.92%)
May 25, 2004 5.945 5.986 5.880 5.954 1,067,482 +0.03(+0.43%)
May 24, 2004 5.945 5.945 5.892 5.929 1,196,563 +0.03(+0.50%)
May 21, 2004 6.017 6.017 5.886 5.900 1,201,173 -0.07(-1.14%)
May 20, 2004 6.101 6.101 5.954 5.968 2,389,541 +0.00(+0.07%)
May 19, 2004 5.935 6.003 5.921 5.964 1,275,446 +0.05(+0.79%)
May 18, 2004 5.876 5.919 5.837 5.917 1,122,290 +0.09(+1.47%)
May 17, 2004 5.826 5.880 5.769 5.831 644,894 -0.01(-0.23%)
May 14, 2004 5.802 5.900 5.783 5.845 525,033 +0.04(+0.74%)
May 13, 2004 5.857 5.906 5.783 5.802 732,485 -0.08(-1.39%)
May 12, 2004 5.888 5.906 5.808 5.884 714,045 -0.03(-0.46%)
May 11, 2004 5.886 5.950 5.872 5.911 680,238 -0.00(-0.07%)
May 10, 2004 5.935 5.980 5.896 5.915 2,529,892 -0.02(-0.33%)
May 07, 2004 5.890 5.995 5.886 5.935 1,022,918 -0.00(-0.07%)
May 06, 2004 5.935 5.976 5.896 5.939 734,534 -0.00(-0.03%)
May 05, 2004 5.925 5.954 5.826 5.941 1,586,368 +0.03(+0.50%)
May 04, 2004 6.009 6.009 5.890 5.911 1,441,920 -0.06(-1.08%)
May 03, 2004 5.949 6.058 5.945 5.976 1,301,570 +0.02(+0.39%)
Apr 30, 2004 6.013 6.013 5.859 5.952 1,612,492 -0.03(-0.52%)
Apr 29, 2004 6.095 6.120 5.964 5.984 1,477,776 -0.11(-1.83%)
Apr 28, 2004 6.052 6.095 5.999 6.095 1,112,558 +0.00(+0.06%)
Apr 27, 2004 6.097 6.150 6.023 6.091 808,295 -0.01(-0.10%)
Apr 26, 2004 6.097 6.150 6.052 6.097 925,595 +0.04(+0.61%)
Apr 23, 2004 6.011 6.091 5.974 6.060 1,151,487 +0.04(+0.58%)
Apr 22, 2004 5.954 6.025 5.933 6.025 926,107 +0.04(+0.62%)
Apr 21, 2004 5.945 5.995 5.906 5.988 1,016,771 +0.03(+0.56%)
Apr 20, 2004 5.915 5.954 5.892 5.954 1,466,507 +0.08(+1.33%)
Apr 19, 2004 5.788 5.876 5.788 5.876 559,352 +0.06(+1.11%)
Apr 16, 2004 5.788 5.827 5.769 5.812 634,137 -0.01(-0.10%)
Apr 15, 2004 5.810 5.845 5.783 5.818 568,060 +0.01(+0.13%)
Apr 14, 2004 5.775 5.857 5.769 5.810 766,804 +0.01(+0.20%)
Apr 13, 2004 5.824 5.843 5.726 5.798 855,932 +0.02(+0.27%)
Apr 12, 2004 5.790 5.857 5.757 5.783 694,580 -0.03(-0.47%)
Apr 08, 2004 5.876 5.876 5.792 5.810 743,754 -0.04(-0.63%)
Apr 07, 2004 5.818 5.874 5.761 5.847 669,481 +0.04(+0.67%)
Apr 06, 2004 5.835 5.853 5.792 5.808 1,107,948 -0.02(-0.37%)
Apr 05, 2004 5.798 5.841 5.792 5.829 862,591 +0.04(+0.78%)
Apr 02, 2004 5.826 5.839 5.783 5.785 958,377 -0.02(-0.37%)
Apr 01, 2004 5.710 5.827 5.710 5.806 1,315,400 +0.08(+1.40%)
Mar 31, 2004 5.652 5.730 5.642 5.726 823,149 +0.04(+0.79%)
Mar 30, 2004 5.574 5.681 5.574 5.681 916,887 +0.07(+1.32%)
Mar 29, 2004 5.533 5.613 5.527 5.607 1,268,275 +0.08(+1.45%)
Mar 26, 2004 5.615 5.615 5.509 5.527 1,102,826 -0.09(-1.56%)
Mar 25, 2004 5.480 5.658 5.468 5.615 2,136,501 +0.17(+3.19%)
Mar 24, 2004 5.445 5.484 5.418 5.441 1,620,175 +0.03(+0.61%)
Mar 23, 2004 5.400 5.453 5.377 5.408 1,061,847 +0.01(+0.14%)
Mar 22, 2004 5.441 5.464 5.384 5.400 781,147 -0.09(-1.60%)
Mar 19, 2004 5.484 5.521 5.459 5.488 921,497 +0.00(+0.07%)
Mar 18, 2004 5.486 5.509 5.447 5.484 489,689 -0.02(-0.39%)
Mar 17, 2004 5.443 5.511 5.443 5.505 713,020 +0.04(+0.68%)
Mar 16, 2004 5.529 5.529 5.429 5.468 1,255,469 -0.00(-0.07%)
Mar 15, 2004 5.611 5.621 5.421 5.472 979,891 -0.18(-3.14%)
Mar 12, 2004 5.548 5.654 5.548 5.650 1,339,475 +0.07(+1.30%)
Mar 11, 2004 5.593 5.648 5.554 5.578 1,166,854 -0.04(-0.73%)
Mar 10, 2004 5.613 5.695 5.601 5.619 1,398,893 -0.01(-0.24%)
Mar 09, 2004 5.632 5.648 5.587 5.632 804,709 +0.02(+0.31%)
Mar 08, 2004 5.632 5.642 5.603 5.615 845,687 -0.02(-0.31%)
Mar 05, 2004 5.626 5.681 5.605 5.632 1,074,141 +0.01(+0.14%)
Mar 04, 2004 5.697 5.710 5.585 5.624 1,379,941 -0.02(-0.41%)
Mar 03, 2004 5.576 5.654 5.564 5.648 1,815,334 +0.04(+0.63%)
Mar 02, 2004 5.562 5.613 5.546 5.613 1,477,776 +0.05(+0.88%)
Mar 01, 2004 5.457 5.583 5.437 5.564 1,055,701 +0.15(+2.81%)
Feb 27, 2004 5.388 5.451 5.365 5.412 2,210,262 +0.04(+0.73%)
Feb 26, 2004 5.418 5.418 5.359 5.373 1,335,377 -0.08(-1.43%)
Feb 25, 2004 5.462 5.462 5.400 5.451 1,690,351 +0.01(+0.14%)
Feb 24, 2004 5.552 5.552 5.369 5.443 2,221,019 -0.09(-1.62%)
Feb 23, 2004 5.466 5.654 5.449 5.533 3,289,525 +0.07(+1.21%)
Feb 20, 2004 5.398 5.484 5.388 5.466 1,232,931 +0.07(+1.23%)
Feb 19, 2004 5.447 5.462 5.398 5.400 1,469,068 +0.00(+0.00%)
Feb 18, 2004 5.457 5.462 5.394 5.400 1,260,592 -0.04(-0.65%)
Feb 17, 2004 5.447 5.464 5.425 5.435 1,130,998 +0.05(+0.94%)
Feb 13, 2004 5.369 5.429 5.367 5.384 894,861 -0.01(-0.14%)
Feb 12, 2004 5.414 5.445 5.373 5.392 889,739 -0.04(-0.75%)
Feb 11, 2004 5.398 5.437 5.386 5.433 693,043 +0.06(+1.20%)
Feb 10, 2004 5.291 5.386 5.291 5.369 851,834 +0.06(+1.10%)
Feb 09, 2004 5.349 5.349 5.295 5.310 1,416,309 -0.06(-1.09%)
Feb 06, 2004 5.310 5.369 5.273 5.369 1,434,237 +0.10(+1.81%)
Feb 05, 2004 5.242 5.295 5.242 5.273 1,056,213 -0.00(-0.04%)
Feb 04, 2004 5.281 5.316 5.252 5.275 844,151 -0.05(-0.88%)
Feb 03, 2004 5.326 5.363 5.291 5.322 873,860 -0.00(-0.07%)
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.