Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 18.25 18.57 18.25 18.44 8,513,193 -0.02(-0.09%)
Jan 30, 2013 18.08 18.61 18.06 18.46 8,967,303 +0.24(+1.30%)
Jan 29, 2013 18.28 18.29 18.19 18.22 7,718,703 -0.05(-0.25%)
Jan 28, 2013 18.19 18.31 18.10 18.26 8,440,288 +0.17(+0.93%)
Jan 25, 2013 18.03 18.14 18.00 18.10 7,313,441 -0.04(-0.22%)
Jan 24, 2013 17.84 18.17 17.84 18.14 8,743,570 +0.32(+1.79%)
Jan 23, 2013 17.88 17.89 17.77 17.82 5,675,904 -0.06(-0.34%)
Jan 22, 2013 17.77 17.89 17.72 17.88 6,316,320 +0.13(+0.76%)
Jan 18, 2013 17.67 17.74 17.55 17.74 6,690,531 +0.11(+0.60%)
Jan 17, 2013 17.49 17.71 17.46 17.64 6,806,738 +0.19(+1.09%)
Jan 16, 2013 17.36 17.48 17.28 17.45 7,268,951 +0.06(+0.32%)
Jan 15, 2013 17.25 17.40 17.24 17.39 8,130,211 +0.02(+0.13%)
Jan 14, 2013 17.26 17.42 17.18 17.37 9,060,502 +0.13(+0.75%)
Jan 11, 2013 17.28 17.28 17.07 17.24 8,632,301 +0.10(+0.59%)
Jan 10, 2013 17.03 17.16 17.00 17.14 8,513,974 +0.12(+0.72%)
Jan 09, 2013 16.90 17.02 16.88 17.02 8,549,215 +0.14(+0.83%)
Jan 08, 2013 16.79 16.90 16.69 16.88 14,086,657 -0.01(-0.07%)
Jan 07, 2013 16.93 16.94 16.82 16.89 3,221,760 -0.04(-0.23%)
Jan 04, 2013 16.80 17.00 16.79 16.93 5,106,232 +0.12(+0.73%)
Jan 03, 2013 16.79 16.88 16.79 16.80 4,992,840 -0.04(-0.23%)
Jan 02, 2013 16.72 16.84 16.50 16.84 6,014,369 +0.34(+2.07%)
Dec 31, 2012 16.29 16.55 16.11 16.50 6,197,078 +0.16(+0.96%)
Dec 28, 2012 16.45 16.53 16.34 16.34 4,278,404 -0.11(-0.65%)
Dec 27, 2012 16.46 16.53 16.34 16.45 4,115,662 -0.04(-0.24%)
Dec 26, 2012 16.69 16.71 16.48 16.49 3,641,095 -0.18(-1.07%)
Dec 24, 2012 16.73 16.75 16.60 16.67 2,481,898 -0.01(-0.07%)
Dec 21, 2012 16.80 16.85 16.65 16.68 10,706,957 -0.20(-1.19%)
Dec 20, 2012 17.27 17.42 16.80 16.88 10,050,652 +0.11(+0.67%)
Dec 19, 2012 16.93 16.98 16.77 16.77 7,541,248 -0.14(-0.83%)
Dec 18, 2012 16.96 16.97 16.85 16.91 12,728,713 -0.06(-0.36%)
Dec 17, 2012 16.88 16.98 16.86 16.97 6,834,503 +0.10(+0.56%)
Dec 14, 2012 16.85 16.98 16.84 16.88 4,246,983 -0.01(-0.07%)
Dec 13, 2012 16.99 17.00 16.83 16.89 8,533,842 -0.06(-0.36%)
Dec 12, 2012 16.71 17.10 16.71 16.95 16,225,062 +0.32(+1.92%)
Dec 11, 2012 16.66 16.73 16.60 16.63 4,280,720 -0.02(-0.10%)
Dec 10, 2012 16.61 16.68 16.59 16.65 3,053,670 -0.01(-0.03%)
Dec 07, 2012 16.62 16.65 16.53 16.65 4,043,057 +0.06(+0.34%)
Dec 06, 2012 16.60 16.64 16.46 16.60 6,611,182 -0.02(-0.13%)
Dec 05, 2012 16.57 16.66 16.55 16.62 5,727,832 +0.08(+0.47%)
Dec 04, 2012 16.70 16.73 16.54 16.54 6,811,914 -0.17(-1.04%)
Nov 30, 2012 16.70 16.77 16.68 16.71 8,305,247 +0.15(+0.88%)
Nov 29, 2012 16.64 16.66 16.46 16.57 8,283,526 -0.03(-0.17%)
Nov 28, 2012 16.59 16.69 16.38 16.60 9,703,944 +0.01(+0.07%)
Nov 27, 2012 16.52 16.64 16.20 16.59 24,850,374 +0.75(+4.74%)
Nov 26, 2012 15.77 15.84 15.73 15.84 3,461,866 -0.07(-0.42%)
Nov 23, 2012 15.77 15.90 15.75 15.90 1,428,755 +0.16(+1.00%)
Nov 21, 2012 15.67 15.75 15.61 15.75 4,095,577 +0.10(+0.61%)
Nov 20, 2012 15.61 15.68 15.54 15.65 4,848,243 +0.06(+0.36%)
Nov 19, 2012 15.61 15.66 15.52 15.59 9,180,173 +0.07(+0.43%)
Nov 16, 2012 15.52 15.59 15.38 15.53 8,149,785 +0.02(+0.14%)
Nov 15, 2012 15.43 15.57 15.40 15.50 6,420,589 +0.01(+0.07%)
Nov 14, 2012 15.57 15.63 15.46 15.49 5,717,443 -0.08(-0.50%)
Nov 13, 2012 15.53 15.64 15.52 15.57 6,023,866 -0.01(-0.07%)
Nov 12, 2012 15.54 15.64 15.45 15.58 3,767,937 +0.04(+0.25%)
Nov 09, 2012 15.48 15.71 15.48 15.54 5,038,826 +0.04(+0.29%)
Nov 08, 2012 15.64 15.72 15.49 15.50 3,393,969 -0.15(-0.97%)
Nov 07, 2012 15.80 15.84 15.57 15.65 5,018,254 -0.23(-1.45%)
Nov 06, 2012 15.75 15.97 15.72 15.88 4,039,557 +0.16(+1.03%)
Nov 05, 2012 15.67 15.73 15.54 15.72 4,867,763 +0.01(+0.04%)
Nov 02, 2012 15.76 15.86 15.70 15.71 11,411,204 -0.02(-0.11%)
Nov 01, 2012 15.62 15.77 15.56 15.73 6,988,590 +0.15(+0.93%)
Oct 31, 2012 15.76 15.77 15.57 15.58 6,910,715 -0.07(-0.43%)
Oct 26, 2012 15.70 15.65 15.65 15.65 6,719,396 -0.06(-0.39%)
Oct 25, 2012 15.56 15.71 15.50 15.71 4,996,990 +0.24(+1.54%)
Oct 24, 2012 15.59 15.69 15.46 15.47 7,127,338 -0.13(-0.82%)
Oct 23, 2012 15.57 15.64 15.47 15.60 4,854,384 -0.08(-0.49%)
Oct 19, 2012 15.86 15.98 15.66 15.68 5,886,202 -0.28(-1.74%)
Oct 18, 2012 15.80 15.97 15.80 15.96 5,624,197 +0.13(+0.84%)
Oct 17, 2012 15.81 15.88 15.76 15.82 4,457,569 +0.07(+0.42%)
Oct 16, 2012 15.76 15.83 15.69 15.76 5,644,713 -0.01(-0.04%)
Oct 15, 2012 15.45 15.76 15.45 15.76 8,306,382 +0.26(+1.68%)
Oct 12, 2012 15.52 15.57 15.42 15.50 5,205,733 +0.05(+0.32%)
Oct 11, 2012 15.53 15.62 15.40 15.45 4,984,899 -0.02(-0.11%)
Oct 10, 2012 15.46 15.53 15.40 15.47 7,676,291 +0.04(+0.29%)
Oct 09, 2012 15.45 15.55 15.38 15.42 6,089,006 -0.03(-0.22%)
Oct 08, 2012 15.39 15.50 15.39 15.46 3,499,978 +0.04(+0.25%)
Oct 05, 2012 15.49 15.51 15.38 15.42 4,654,655 -0.02(-0.14%)
Oct 04, 2012 15.43 15.50 15.35 15.44 4,657,419 +0.06(+0.40%)
Oct 03, 2012 15.41 15.45 15.36 15.38 7,040,194 -0.04(-0.25%)
Oct 02, 2012 15.41 15.43 15.35 15.42 6,574,806 +0.01(+0.07%)
Oct 01, 2012 15.37 15.42 15.32 15.41 9,833,477 +0.10(+0.65%)
Sep 28, 2012 15.24 15.33 15.18 15.31 6,913,252 +0.01(+0.04%)
Sep 27, 2012 15.32 15.33 15.17 15.30 5,789,546 +0.03(+0.18%)
Sep 26, 2012 15.21 15.35 15.18 15.27 6,410,224 +0.08(+0.51%)
Sep 25, 2012 15.26 15.28 15.13 15.20 7,751,876 -0.08(-0.51%)
Sep 24, 2012 15.21 15.31 15.08 15.27 7,378,742 +0.01(+0.07%)
Sep 21, 2012 15.22 15.39 15.16 15.26 14,424,598 +0.15(+0.99%)
Sep 20, 2012 14.94 15.40 14.91 15.11 30,897,212 +0.88(+6.20%)
Sep 19, 2012 14.28 14.34 14.21 14.23 6,877,157 +0.01(+0.04%)
Sep 18, 2012 14.22 14.26 14.16 14.22 4,295,500 +0.02(+0.16%)
Sep 17, 2012 14.17 14.25 14.15 14.20 11,126,090 +0.01(+0.04%)
Sep 14, 2012 14.33 14.36 14.15 14.20 7,530,618 -0.21(-1.42%)
Sep 13, 2012 14.19 14.42 14.19 14.40 5,519,047 +0.22(+1.56%)
Sep 12, 2012 14.25 14.31 14.16 14.18 4,204,369 -0.07(-0.51%)
Sep 11, 2012 14.24 14.31 14.22 14.25 5,374,343 +0.02(+0.16%)
Sep 10, 2012 14.23 14.30 14.16 14.23 3,920,199 +0.04(+0.27%)
Sep 07, 2012 14.33 14.37 14.17 14.19 5,300,942 -0.16(-1.08%)
Sep 06, 2012 14.19 14.37 14.19 14.35 9,574,509 +0.24(+1.69%)
Sep 05, 2012 14.24 14.26 14.10 14.11 7,485,247 -0.12(-0.86%)
Sep 04, 2012 14.04 14.29 14.04 14.23 8,731,344 +0.30(+2.15%)
Aug 31, 2012 13.89 13.97 13.87 13.93 4,712,267 +0.07(+0.48%)
Aug 30, 2012 13.97 13.99 13.76 13.86 4,066,907 -0.14(-0.99%)
Aug 29, 2012 14.01 14.09 13.98 14.00 5,428,529 +0.12(+0.84%)
Aug 27, 2012 13.81 13.96 13.79 13.89 5,043,484 +0.10(+0.72%)
Aug 24, 2012 13.68 13.80 13.65 13.79 5,176,774 +0.09(+0.65%)
Aug 23, 2012 13.77 13.80 13.68 13.70 6,418,573 -0.09(-0.64%)
Aug 22, 2012 13.79 13.80 13.71 13.79 6,115,198 -0.01(-0.04%)
Aug 21, 2012 13.77 13.84 13.69 13.79 6,124,449 +0.05(+0.36%)
Aug 20, 2012 13.73 13.75 13.64 13.74 3,125,653 +0.02(+0.16%)
Aug 17, 2012 13.73 13.74 13.66 13.72 5,213,542 +0.04(+0.28%)
Aug 16, 2012 13.68 13.74 13.63 13.68 5,970,062 +0.01(+0.04%)
Aug 15, 2012 13.63 13.71 13.60 13.68 3,660,371 +0.05(+0.37%)
Aug 14, 2012 13.75 13.78 13.60 13.63 4,672,392 -0.11(-0.77%)
Aug 13, 2012 13.73 13.76 13.68 13.73 4,362,557 -0.04(-0.32%)
Aug 10, 2012 13.69 13.80 13.65 13.78 3,753,126 +0.04(+0.28%)
Aug 09, 2012 13.74 13.74 13.62 13.74 4,178,093 +0.04(+0.32%)
Aug 08, 2012 13.71 13.75 13.63 13.69 6,130,172 -0.01(-0.08%)
Aug 07, 2012 13.65 13.75 13.62 13.70 4,541,413 +0.09(+0.65%)
Aug 06, 2012 13.67 13.73 13.60 13.61 5,029,433 -0.02(-0.12%)
Aug 03, 2012 13.59 13.68 13.57 13.63 5,383,776 +0.14(+1.07%)
Aug 02, 2012 13.51 13.52 13.35 13.49 6,976,636 -0.04(-0.33%)
Aug 01, 2012 13.73 13.74 13.51 13.53 5,462,652 -0.17(-1.22%)
Jul 31, 2012 13.74 13.75 13.63 13.70 7,342,445 -0.04(-0.28%)
Jul 30, 2012 13.46 13.77 13.43 13.74 11,499,507 +0.26(+1.89%)
Jul 27, 2012 13.41 13.51 13.36 13.48 6,174,694 +0.12(+0.87%)
Jul 26, 2012 13.33 13.44 13.29 13.36 6,559,618 +0.13(+1.01%)
Jul 25, 2012 13.19 13.29 13.17 13.23 8,820,595 +0.16(+1.19%)
Jul 24, 2012 13.17 13.20 12.98 13.08 9,768,985 -0.11(-0.83%)
Jul 23, 2012 13.26 13.31 13.14 13.19 17,605,636 -0.07(-0.50%)
Jul 20, 2012 13.47 13.49 13.21 13.25 21,109,010 -0.25(-1.83%)
Jul 19, 2012 13.60 13.63 13.44 13.50 20,033,680 -0.10(-0.77%)
Jul 18, 2012 13.54 13.65 13.49 13.60 7,759,346 +0.03(+0.24%)
Jul 17, 2012 13.59 13.67 13.50 13.57 8,917,609 -0.02(-0.12%)
Jul 16, 2012 13.87 13.88 13.57 13.59 9,668,757 -0.30(-2.14%)
Jul 13, 2012 13.85 13.92 13.79 13.88 5,102,803 +0.06(+0.44%)
Jul 12, 2012 13.93 13.95 13.82 13.82 5,855,874 -0.13(-0.91%)
Jul 11, 2012 14.00 14.01 13.93 13.95 6,936,305 -0.03(-0.20%)
Jul 10, 2012 14.04 14.10 13.93 13.98 8,021,420 -0.01(-0.08%)
Jul 09, 2012 14.12 14.14 13.91 13.99 11,199,890 -0.14(-0.97%)
Jul 06, 2012 14.11 14.15 14.05 14.13 5,828,874 -0.03(-0.19%)
Jul 05, 2012 14.17 14.20 14.07 14.15 5,158,853 -0.05(-0.35%)
Jul 03, 2012 14.16 14.23 14.11 14.20 2,669,144 +0.03(+0.19%)
Jul 02, 2012 14.20 14.23 14.09 14.17 5,997,604 -0.07(-0.46%)
Jun 29, 2012 14.16 14.24 14.13 14.24 9,171,182 +0.22(+1.57%)
Jun 28, 2012 13.85 14.02 13.83 14.02 6,841,185 +0.12(+0.87%)
Jun 27, 2012 13.88 13.98 13.87 13.90 5,811,519 +0.04(+0.32%)
Jun 26, 2012 13.93 13.95 13.79 13.86 6,553,680 +0.01(+0.08%)
Jun 25, 2012 13.86 13.91 13.77 13.85 5,090,690 -0.08(-0.55%)
Jun 22, 2012 13.98 14.06 13.91 13.92 11,352,972 +0.05(+0.36%)
Jun 21, 2012 13.69 14.12 13.66 13.87 20,958,098 +0.36(+2.68%)
Jun 20, 2012 13.73 13.76 13.44 13.51 9,137,161 -0.24(-1.76%)
Jun 19, 2012 13.74 13.83 13.66 13.75 4,229,134 +0.05(+0.36%)
Jun 18, 2012 13.60 13.72 13.60 13.70 4,445,436 -0.01(-0.08%)
Jun 15, 2012 13.64 13.72 13.61 13.71 6,412,548 +0.07(+0.48%)
Jun 14, 2012 13.65 13.70 13.59 13.65 4,780,419 +0.02(+0.12%)
Jun 13, 2012 13.74 13.76 13.59 13.63 4,482,396 -0.10(-0.72%)
Jun 12, 2012 13.69 13.75 13.66 13.73 3,631,505 +0.07(+0.52%)
Jun 11, 2012 13.87 13.89 13.66 13.66 4,028,082 -0.15(-1.07%)
Jun 08, 2012 13.66 13.82 13.63 13.81 3,926,153 +0.14(+1.05%)
Jun 07, 2012 13.73 13.79 13.66 13.66 4,512,983 -0.04(-0.32%)
Jun 06, 2012 13.53 13.71 13.50 13.71 5,406,131 +0.20(+1.46%)
Jun 05, 2012 13.37 13.53 13.28 13.51 7,396,587 +0.13(+0.99%)
Jun 04, 2012 13.44 13.53 13.35 13.38 11,750,955 -0.13(-0.94%)
Jun 01, 2012 13.71 13.74 13.46 13.50 11,235,867 -0.31(-2.23%)
May 31, 2012 13.81 13.86 13.73 13.81 4,826,135 +0.01(+0.08%)
May 30, 2012 13.81 13.91 13.78 13.80 9,742,171 -0.07(-0.51%)
May 29, 2012 13.89 13.96 13.86 13.87 9,105,172 +0.01(+0.04%)
May 25, 2012 13.89 13.91 13.83 13.87 6,101,051 -0.01(-0.04%)
May 24, 2012 13.92 13.97 13.79 13.87 9,998,126 -0.05(-0.36%)
May 23, 2012 13.86 13.93 13.76 13.92 4,969,614 +0.05(+0.40%)
May 22, 2012 13.85 13.91 13.80 13.87 4,334,564 +0.05(+0.40%)
May 21, 2012 13.86 13.86 13.72 13.81 9,094,362 +0.02(+0.16%)
May 18, 2012 13.95 14.02 13.75 13.79 9,701,622 -0.15(-1.06%)
May 17, 2012 14.16 14.16 13.94 13.94 5,273,216 -0.18(-1.25%)
May 16, 2012 14.06 14.16 14.04 14.11 5,268,039 +0.07(+0.51%)
May 15, 2012 14.06 14.13 14.01 14.04 7,205,096 -0.02(-0.16%)
May 14, 2012 14.09 14.14 13.97 14.06 7,332,634 -0.07(-0.50%)
May 11, 2012 14.06 14.23 14.02 14.14 5,703,009 +0.04(+0.31%)
May 10, 2012 14.10 14.15 14.02 14.09 8,206,567 +0.07(+0.47%)
May 09, 2012 14.00 14.10 13.96 14.03 8,823,660 -0.03(-0.23%)
May 08, 2012 14.08 14.10 13.99 14.06 7,895,101 -0.05(-0.39%)
May 07, 2012 14.09 14.25 14.07 14.11 5,894,163 -0.03(-0.19%)
May 04, 2012 14.13 14.28 14.12 14.14 6,436,942 -0.01(-0.08%)
May 03, 2012 14.19 14.20 14.09 14.15 5,472,096 -0.01(-0.08%)
May 02, 2012 14.19 14.20 14.09 14.16 4,360,169 -0.04(-0.27%)
May 01, 2012 14.18 14.29 14.11 14.20 5,247,334 +0.02(+0.16%)
Apr 30, 2012 14.20 14.22 14.15 14.18 4,626,450 -0.05(-0.39%)
Apr 27, 2012 14.22 14.27 14.21 14.23 3,443,371 +0.01(+0.08%)
Apr 26, 2012 14.09 14.26 14.00 14.22 6,996,466 +0.15(+1.05%)
Apr 25, 2012 14.13 14.16 14.05 14.08 5,584,168 +0.00(+0.00%)
Apr 24, 2012 14.06 14.16 14.04 14.08 4,482,856 +0.05(+0.39%)
Apr 23, 2012 14.17 14.17 14.01 14.02 5,866,710 -0.26(-1.83%)
Apr 20, 2012 14.20 14.33 14.20 14.28 6,317,982 +0.10(+0.69%)
Apr 19, 2012 14.20 14.24 14.13 14.18 8,211,635 +0.02(+0.12%)
Apr 18, 2012 14.17 14.20 14.10 14.17 5,852,033 -0.04(-0.31%)
Apr 17, 2012 14.14 14.26 14.05 14.21 5,603,293 +0.14(+0.97%)
Apr 16, 2012 14.03 14.11 13.99 14.08 19,817,480 +0.05(+0.39%)
Apr 13, 2012 14.11 14.21 14.02 14.02 21,066,020 -0.09(-0.66%)
Apr 12, 2012 14.04 14.11 13.95 14.11 21,208,996 +0.08(+0.54%)
Apr 11, 2012 14.14 14.18 13.99 14.04 7,420,589 -0.03(-0.19%)
Apr 10, 2012 14.13 14.17 14.06 14.06 8,503,729 -0.11(-0.77%)
Apr 09, 2012 14.24 14.33 14.16 14.17 7,893,665 -0.21(-1.48%)
Apr 05, 2012 14.46 14.46 14.35 14.39 8,965,864 -0.08(-0.53%)
Apr 04, 2012 14.52 14.59 14.46 14.46 9,013,229 -0.09(-0.64%)
Apr 03, 2012 14.55 14.62 14.48 14.55 12,787,194 +0.11(+0.75%)
Apr 02, 2012 14.30 14.51 14.20 14.45 10,701,564 +0.16(+1.10%)
Mar 30, 2012 14.35 14.41 14.28 14.29 5,525,542 -0.01(-0.04%)
Mar 29, 2012 14.26 14.36 14.18 14.29 7,119,954 -0.01(-0.04%)
Mar 28, 2012 14.27 14.32 14.24 14.30 7,388,940 +0.04(+0.31%)
Mar 27, 2012 14.19 14.31 14.19 14.26 5,239,377 +0.07(+0.46%)
Mar 26, 2012 14.23 14.33 14.18 14.19 7,793,419 +0.02(+0.12%)
Mar 23, 2012 14.24 14.24 14.12 14.17 6,070,787 -0.09(-0.61%)
Mar 22, 2012 14.30 14.34 14.16 14.26 6,544,336 -0.08(-0.57%)
Mar 21, 2012 14.30 14.37 14.29 14.34 4,985,384 +0.03(+0.19%)
Mar 20, 2012 14.31 14.36 14.29 14.32 3,373,875 -0.03(-0.19%)
Mar 19, 2012 14.36 14.43 14.34 14.34 3,727,113 -0.04(-0.26%)
Mar 16, 2012 14.49 14.55 14.32 14.38 5,659,353 -0.08(-0.56%)
Mar 15, 2012 14.34 14.46 14.30 14.46 3,705,654 +0.15(+1.06%)
Mar 14, 2012 14.35 14.39 14.29 14.31 2,408,472 -0.04(-0.27%)
Mar 13, 2012 14.31 14.37 14.27 14.35 3,888,907 +0.06(+0.42%)
Mar 12, 2012 14.24 14.35 14.17 14.29 2,974,561 +0.05(+0.34%)
Mar 09, 2012 14.26 14.27 14.18 14.24 6,599,863 -0.03(-0.19%)
Mar 08, 2012 14.27 14.29 14.22 14.27 3,482,119 +0.07(+0.46%)
Mar 07, 2012 14.16 14.25 14.13 14.20 4,513,643 +0.04(+0.31%)
Mar 06, 2012 14.24 14.35 14.12 14.16 6,997,009 -0.18(-1.29%)
Mar 05, 2012 14.21 14.37 14.21 14.34 3,882,693 +0.12(+0.84%)
Mar 02, 2012 14.24 14.30 14.16 14.22 4,504,621 -0.02(-0.15%)
Mar 01, 2012 14.28 14.28 14.16 14.24 6,491,292 -0.04(-0.27%)
Feb 29, 2012 14.36 14.42 14.28 14.28 9,589,420 -0.09(-0.61%)
Feb 28, 2012 14.48 14.52 14.33 14.37 5,136,110 -0.11(-0.75%)
Feb 27, 2012 14.50 14.60 14.43 14.48 5,735,963 -0.13(-0.86%)
Feb 24, 2012 14.57 14.68 14.51 14.60 12,086,802 +0.01(+0.07%)
Feb 23, 2012 14.23 14.63 14.20 14.59 10,017,138 +0.39(+2.72%)
Feb 22, 2012 14.33 14.36 14.21 14.21 8,643,257 -0.15(-1.06%)
Feb 21, 2012 14.42 14.52 14.35 14.36 7,725,841 -0.05(-0.34%)
Feb 17, 2012 14.61 14.64 14.39 14.41 8,565,996 -0.14(-0.94%)
Feb 16, 2012 14.61 14.61 14.41 14.54 5,959,867 -0.13(-0.89%)
Feb 15, 2012 14.62 14.71 14.58 14.67 7,212,010 +0.11(+0.78%)
Feb 14, 2012 14.51 14.56 14.48 14.56 4,300,368 +0.01(+0.07%)
Feb 13, 2012 14.56 14.61 14.50 14.55 5,484,025 +0.05(+0.34%)
Feb 10, 2012 14.45 14.52 14.41 14.50 5,284,777 -0.03(-0.19%)
Feb 09, 2012 14.45 14.56 14.42 14.53 5,115,847 +0.08(+0.53%)
Feb 08, 2012 14.51 14.54 14.41 14.45 5,484,768 -0.03(-0.19%)
Feb 07, 2012 14.55 14.58 14.46 14.48 6,156,325 -0.09(-0.63%)
Feb 06, 2012 14.52 14.67 14.49 14.57 7,070,446 -0.01(-0.07%)
Feb 03, 2012 14.71 14.73 14.55 14.58 6,162,408 -0.06(-0.41%)
Feb 02, 2012 14.59 14.66 14.55 14.64 4,447,668 +0.08(+0.52%)
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.