Skip to main content

ConAgra Foods (NY: CAG )

34.41 +0.10 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 37.86 38.23 37.66 38.00 3,102,150 +0.14(+0.37%)
Jan 30, 2018 38.12 38.44 37.86 37.86 4,089,930 -0.35(-0.92%)
Jan 29, 2018 38.36 39.08 38.21 38.21 4,796,420 -0.29(-0.75%)
Jan 26, 2018 38.05 38.51 37.69 38.50 4,588,443 +0.46(+1.21%)
Jan 25, 2018 37.66 38.11 37.65 38.04 2,977,784 +0.44(+1.17%)
Jan 24, 2018 37.85 37.98 37.56 37.60 2,652,276 -0.12(-0.32%)
Jan 23, 2018 37.56 37.96 37.31 37.72 2,789,556 -0.05(-0.13%)
Jan 22, 2018 37.72 37.95 37.53 37.77 2,940,362 +0.00(+0.00%)
Jan 19, 2018 37.45 37.80 37.34 37.77 4,254,143 +0.61(+1.64%)
Jan 18, 2018 37.20 37.47 37.07 37.16 2,937,169 -0.10(-0.27%)
Jan 17, 2018 36.97 37.50 36.77 37.26 4,194,399 +0.49(+1.33%)
Jan 16, 2018 36.95 37.10 36.73 36.77 3,351,701 +0.06(+0.16%)
Jan 12, 2018 36.71 36.71 36.71 0 -0.05(-0.14%)
Jan 11, 2018 36.90 36.95 36.59 36.76 2,705,010 -0.07(-0.19%)
Jan 10, 2018 37.33 37.43 36.60 36.83 2,773,854 -0.56(-1.50%)
Jan 09, 2018 37.29 37.52 36.97 37.39 3,309,722 -0.13(-0.35%)
Jan 08, 2018 38.01 38.01 37.41 37.52 2,715,796 -0.54(-1.42%)
Jan 05, 2018 37.95 38.27 37.69 38.06 4,567,124 +0.12(+0.32%)
Jan 04, 2018 37.47 38.03 37.27 37.94 3,263,434 +0.61(+1.63%)
Jan 03, 2018 37.55 37.56 37.14 37.33 2,904,996 -0.19(-0.51%)
Jan 02, 2018 37.68 37.78 37.45 37.52 2,544,486 -0.15(-0.40%)
Dec 29, 2017 37.67 37.67 37.67 0 -0.38(-1.00%)
Dec 28, 2017 38.15 38.22 37.68 38.05 1,876,344 -0.02(-0.05%)
Dec 27, 2017 38.21 38.36 37.95 38.07 2,696,672 -0.14(-0.37%)
Dec 26, 2017 38.12 38.63 38.02 38.21 1,890,332 +0.13(+0.34%)
Dec 22, 2017 38.04 38.26 37.92 38.08 2,880,973 +0.23(+0.61%)
Dec 21, 2017 39.00 39.21 37.51 37.85 5,292,798 -0.29(-0.76%)
Dec 20, 2017 38.00 38.29 37.55 38.14 5,700,180 +0.16(+0.42%)
Dec 19, 2017 38.12 38.27 37.80 37.98 4,343,330 +0.21(+0.56%)
Dec 18, 2017 37.98 38.21 37.69 37.77 3,728,757 +0.01(+0.03%)
Dec 15, 2017 37.13 37.84 37.13 37.76 5,247,351 +0.75(+2.03%)
Dec 14, 2017 37.43 37.52 36.98 37.01 3,995,041 -0.33(-0.88%)
Dec 13, 2017 37.63 37.67 37.16 37.34 3,418,917 -0.21(-0.56%)
Dec 12, 2017 37.55 37.83 37.42 37.55 3,399,908 +0.31(+0.83%)
Dec 11, 2017 37.12 37.28 36.96 37.24 2,988,283 -0.01(-0.03%)
Dec 08, 2017 37.30 37.41 36.97 37.25 2,127,211 +0.00(+0.00%)
Dec 07, 2017 37.11 37.48 36.92 37.25 3,609,293 +0.17(+0.46%)
Dec 06, 2017 36.96 37.27 36.87 37.08 3,771,421 -0.09(-0.24%)
Dec 05, 2017 38.08 38.13 37.00 37.17 2,480,723 -0.76(-2.00%)
Dec 04, 2017 37.94 38.00 37.56 37.93 5,798,735 +0.46(+1.23%)
Dec 01, 2017 37.45 37.79 36.64 37.47 5,626,839 +0.14(+0.38%)
Nov 30, 2017 37.26 37.61 36.64 37.33 4,490,825 +0.13(+0.35%)
Nov 29, 2017 36.38 37.62 36.38 37.20 4,073,314 +0.76(+2.09%)
Nov 28, 2017 36.09 36.47 35.90 36.44 2,720,872 +0.50(+1.39%)
Nov 27, 2017 35.45 36.06 35.44 35.94 2,659,292 +0.48(+1.35%)
Nov 24, 2017 35.69 35.72 35.46 35.46 617,532 -0.05(-0.14%)
Nov 22, 2017 35.52 35.66 35.38 35.51 1,857,279 -0.03(-0.08%)
Nov 21, 2017 35.72 35.90 35.42 35.54 1,946,207 -0.23(-0.64%)
Nov 20, 2017 35.76 35.88 35.58 35.77 1,801,919 +0.06(+0.17%)
Nov 17, 2017 35.44 36.10 35.44 35.71 2,263,529 +0.09(+0.25%)
Nov 16, 2017 35.40 35.87 35.37 35.62 2,491,201 +0.44(+1.25%)
Nov 15, 2017 35.73 35.77 35.16 35.18 3,662,184 -0.69(-1.92%)
Nov 14, 2017 34.77 35.92 34.72 35.87 3,876,801 +1.03(+2.96%)
Nov 13, 2017 34.82 35.24 34.73 34.84 2,509,537 +0.04(+0.11%)
Nov 10, 2017 33.81 34.96 33.81 34.80 2,810,891 +0.84(+2.47%)
Nov 09, 2017 34.25 34.48 33.91 33.96 2,177,336 -0.35(-1.02%)
Nov 08, 2017 33.85 34.38 33.85 34.31 2,044,805 +0.55(+1.63%)
Nov 07, 2017 33.32 33.93 33.21 33.76 2,436,664 +0.44(+1.32%)
Nov 06, 2017 33.84 33.93 33.24 33.32 2,869,514 -0.59(-1.74%)
Nov 03, 2017 33.79 34.19 33.77 33.91 1,731,437 +0.05(+0.15%)
Nov 02, 2017 33.87 34.09 33.70 33.86 2,491,130 -0.27(-0.79%)
Nov 01, 2017 34.26 34.53 34.10 34.13 2,854,684 -0.03(-0.09%)
Oct 31, 2017 33.80 34.45 33.79 34.16 2,905,641 +0.63(+1.88%)
Oct 30, 2017 33.91 34.27 33.50 33.53 4,789,152 -0.16(-0.47%)
Oct 27, 2017 33.43 33.73 33.26 33.69 3,480,572 +0.31(+0.93%)
Oct 26, 2017 33.81 34.00 33.32 33.38 4,251,942 -0.55(-1.62%)
Oct 25, 2017 34.10 34.20 33.77 33.93 3,389,432 -0.24(-0.70%)
Oct 24, 2017 34.15 34.34 34.02 34.17 2,275,878 -0.04(-0.12%)
Oct 23, 2017 33.94 34.26 33.84 34.21 2,132,327 +0.30(+0.88%)
Oct 20, 2017 33.84 34.17 33.73 33.91 4,282,826 +0.15(+0.44%)
Oct 19, 2017 33.98 34.11 33.62 33.76 2,851,514 -0.34(-1.00%)
Oct 18, 2017 34.26 34.31 33.96 34.10 2,968,687 -0.11(-0.32%)
Oct 17, 2017 34.35 34.53 34.12 34.21 3,497,079 -0.29(-0.84%)
Oct 16, 2017 34.27 34.62 34.24 34.50 2,707,096 +0.17(+0.50%)
Oct 13, 2017 34.70 34.70 34.20 34.33 4,692,253 -0.26(-0.75%)
Oct 12, 2017 33.79 34.64 33.79 34.59 3,692,859 +0.80(+2.37%)
Oct 11, 2017 33.71 33.95 33.63 33.79 2,269,872 +0.07(+0.21%)
Oct 10, 2017 33.62 33.89 33.42 33.72 2,639,459 +0.26(+0.78%)
Oct 09, 2017 34.16 34.16 33.42 33.46 2,444,976 -0.62(-1.82%)
Oct 06, 2017 34.15 34.38 34.01 34.08 3,426,397 -0.02(-0.06%)
Oct 05, 2017 34.01 34.32 33.84 34.10 2,723,936 +0.14(+0.41%)
Oct 04, 2017 33.37 34.03 33.15 33.96 4,381,765 +0.55(+1.65%)
Oct 03, 2017 33.50 33.51 33.21 33.41 3,899,597 +0.07(+0.21%)
Oct 02, 2017 33.75 33.84 33.22 33.34 4,201,604 -0.40(-1.19%)
Sep 29, 2017 34.19 34.45 33.66 33.74 5,224,032 -0.21(-0.62%)
Sep 28, 2017 33.74 34.56 33.59 33.95 6,994,941 +0.61(+1.83%)
Sep 27, 2017 33.45 33.34 5,202,809 -0.02(-0.06%)
Sep 26, 2017 33.55 33.61 33.29 33.36 3,595,876 -0.11(-0.33%)
Sep 25, 2017 33.08 33.55 33.00 33.47 4,679,590 +0.32(+0.97%)
Sep 22, 2017 33.53 33.74 32.92 33.15 3,348,834 -0.27(-0.81%)
Sep 21, 2017 33.74 33.84 33.33 33.42 4,234,279 -0.28(-0.83%)
Sep 20, 2017 33.84 33.92 33.17 33.70 4,784,078 -0.47(-1.38%)
Sep 19, 2017 34.83 34.96 34.11 34.17 3,243,137 -0.72(-2.06%)
Sep 18, 2017 34.95 35.06 34.79 34.89 3,372,305 -0.12(-0.34%)
Sep 15, 2017 34.66 35.04 34.52 35.01 4,881,215 +0.53(+1.54%)
Sep 14, 2017 34.77 34.80 34.26 34.48 3,602,960 -0.25(-0.72%)
Sep 13, 2017 34.82 35.04 34.65 34.73 2,706,650 -0.09(-0.26%)
Sep 12, 2017 34.69 34.99 34.52 34.82 2,476,065 +0.07(+0.20%)
Sep 11, 2017 34.61 35.00 34.56 34.75 3,332,899 +0.25(+0.72%)
Sep 08, 2017 34.33 34.74 34.18 34.50 3,209,281 +0.12(+0.35%)
Sep 07, 2017 34.38 34.88 34.12 34.38 3,355,958 +0.14(+0.41%)
Sep 06, 2017 33.83 34.26 33.68 34.24 4,713,644 +0.55(+1.63%)
Sep 05, 2017 32.92 33.72 32.88 33.69 5,032,922 +0.81(+2.46%)
Sep 01, 2017 32.59 32.96 32.33 32.88 5,168,261 +0.42(+1.29%)
Aug 31, 2017 32.51 32.60 32.27 32.46 4,150,183 -0.28(-0.86%)
Aug 30, 2017 32.37 32.88 32.16 32.74 5,479,079 +0.31(+0.96%)
Aug 29, 2017 32.52 32.65 32.29 32.43 4,218,040 -0.10(-0.31%)
Aug 28, 2017 33.11 33.18 32.47 32.53 3,975,052 -0.61(-1.84%)
Aug 25, 2017 33.39 33.46 33.03 33.14 4,241,182 -0.09(-0.27%)
Aug 24, 2017 34.11 34.11 33.00 33.23 5,070,580 -0.99(-2.89%)
Aug 23, 2017 34.45 34.46 34.07 34.22 5,965,787 -0.29(-0.84%)
Aug 22, 2017 34.48 34.52 34.09 34.51 2,587,915 +0.01(+0.03%)
Aug 21, 2017 34.51 34.63 34.43 34.50 2,225,959 +0.04(+0.12%)
Aug 18, 2017 34.70 34.77 34.31 34.46 2,605,718 -0.26(-0.75%)
Aug 17, 2017 35.03 35.20 34.61 34.72 2,950,972 -0.42(-1.20%)
Aug 16, 2017 34.90 35.30 34.84 35.14 1,985,825 +0.24(+0.69%)
Aug 15, 2017 34.88 35.10 34.85 34.90 2,184,863 +0.01(+0.03%)
Aug 14, 2017 34.92 35.08 34.82 34.89 2,730,614 +0.09(+0.26%)
Aug 11, 2017 34.00 34.94 34.00 34.80 3,276,892 +0.74(+2.17%)
Aug 10, 2017 34.16 34.28 33.93 34.06 3,274,129 -0.33(-0.96%)
Aug 09, 2017 34.19 34.45 34.07 34.39 2,425,399 +0.20(+0.58%)
Aug 08, 2017 34.27 34.49 34.13 34.19 3,619,896 +0.02(+0.06%)
Aug 07, 2017 33.99 34.29 33.99 34.17 3,168,465 +0.19(+0.56%)
Aug 04, 2017 34.37 34.42 33.93 33.98 4,603,239 -0.33(-0.96%)
Aug 03, 2017 34.17 34.54 34.17 34.31 2,864,328 +0.10(+0.29%)
Aug 02, 2017 33.81 34.36 33.51 34.21 3,619,734 +0.38(+1.12%)
Aug 01, 2017 34.28 34.35 33.65 33.83 5,143,174 -0.41(-1.20%)
Jul 31, 2017 34.23 34.35 34.11 34.24 4,637,491 +0.00(+0.00%)
Jul 28, 2017 34.25 34.36 34.09 34.24 3,923,098 -0.11(-0.32%)
Jul 27, 2017 33.70 34.35 33.69 34.35 4,037,257 +0.52(+1.54%)
Jul 26, 2017 34.20 34.45 33.78 33.83 3,310,362 -0.33(-0.97%)
Jul 25, 2017 33.85 34.28 33.69 34.16 3,875,176 +0.32(+0.95%)
Jul 24, 2017 33.86 34.21 33.79 33.84 3,831,471 -0.04(-0.12%)
Jul 21, 2017 33.70 33.90 33.66 33.88 3,122,025 +0.13(+0.39%)
Jul 20, 2017 33.92 33.95 33.66 33.75 2,787,995 -0.10(-0.30%)
Jul 19, 2017 33.52 34.03 33.26 33.85 9,525,466 +0.53(+1.59%)
Jul 18, 2017 33.46 33.59 33.26 33.32 3,292,751 -0.16(-0.48%)
Jul 17, 2017 33.59 33.59 33.30 33.48 3,743,886 -0.10(-0.30%)
Jul 14, 2017 33.65 33.36 33.58 3,172,690 +0.06(+0.18%)
Jul 13, 2017 33.36 33.82 33.20 33.52 7,433,997 +0.14(+0.42%)
Jul 12, 2017 33.29 33.53 33.09 33.38 4,269,974 +0.31(+0.94%)
Jul 11, 2017 33.20 33.31 32.93 33.07 7,871,394 -0.16(-0.48%)
Jul 10, 2017 33.50 33.63 33.12 33.23 5,663,682 -0.19(-0.57%)
Jul 07, 2017 34.19 34.23 33.41 33.42 7,777,133 -0.71(-2.08%)
Jul 06, 2017 34.69 34.75 34.06 34.13 9,813,921 -0.78(-2.23%)
Jul 05, 2017 35.47 35.55 34.82 34.91 7,634,532 -0.59(-1.66%)
Jul 03, 2017 35.67 35.85 35.42 35.50 2,884,444 -0.26(-0.73%)
Jun 30, 2017 36.22 36.30 35.64 35.76 6,671,611 -0.32(-0.89%)
Jun 29, 2017 37.30 37.70 35.95 36.08 5,936,064 -1.29(-3.45%)
Jun 28, 2017 37.26 37.66 37.09 37.37 4,678,315 +0.37(+1.00%)
Jun 27, 2017 37.50 37.61 37.00 37.00 3,631,612 -0.65(-1.73%)
Jun 26, 2017 37.28 37.81 37.28 37.65 3,453,221 +0.42(+1.13%)
Jun 23, 2017 37.10 37.44 37.05 37.23 12,137,617 +0.14(+0.38%)
Jun 22, 2017 37.03 37.34 36.54 37.09 5,236,888 -0.59(-1.57%)
Jun 21, 2017 37.89 38.03 37.56 37.68 2,902,251 -0.09(-0.24%)
Jun 20, 2017 37.59 37.97 37.41 37.77 3,932,571 +0.25(+0.67%)
Jun 19, 2017 38.18 38.28 37.12 37.52 6,921,976 -0.49(-1.29%)
Jun 16, 2017 39.09 39.11 37.72 38.01 9,550,189 -1.25(-3.18%)
Jun 15, 2017 38.92 39.42 38.70 39.26 2,324,628 +0.30(+0.77%)
Jun 14, 2017 39.11 39.53 38.81 38.96 2,737,446 -0.02(-0.05%)
Jun 13, 2017 38.60 38.99 38.26 38.98 3,142,772 +0.28(+0.72%)
Jun 12, 2017 38.74 38.86 38.55 38.70 3,177,742 -0.06(-0.15%)
Jun 09, 2017 39.03 39.22 38.62 38.76 2,435,193 -0.35(-0.89%)
Jun 08, 2017 39.61 39.05 39.11 2,709,007 -0.32(-0.81%)
Jun 07, 2017 39.47 39.61 39.15 39.43 3,329,947 -0.01(-0.03%)
Jun 06, 2017 39.77 39.81 39.36 39.44 1,900,249 -0.35(-0.88%)
Jun 05, 2017 39.51 39.81 39.44 39.79 2,484,435 +0.20(+0.51%)
Jun 02, 2017 39.95 40.24 38.44 39.59 5,021,568 -0.36(-0.90%)
Jun 01, 2017 40.04 40.09 39.21 39.95 7,527,881 +1.41(+3.66%)
May 31, 2017 38.44 38.74 38.40 38.54 3,960,472 +0.02(+0.05%)
May 30, 2017 38.90 38.92 38.30 38.52 1,750,501 -0.51(-1.31%)
May 26, 2017 38.84 39.13 38.76 39.03 1,865,282 +0.21(+0.54%)
May 25, 2017 38.76 38.94 38.47 38.82 1,659,962 +0.28(+0.73%)
May 24, 2017 38.56 38.72 38.50 38.54 1,838,303 +0.16(+0.42%)
May 23, 2017 38.10 38.60 38.03 38.38 2,263,193 +0.32(+0.84%)
May 22, 2017 37.70 38.14 37.65 38.06 2,596,551 +0.34(+0.90%)
May 19, 2017 37.66 37.92 37.55 37.72 2,315,736 +0.04(+0.11%)
May 18, 2017 37.64 37.91 37.55 37.68 1,873,250 +0.06(+0.16%)
May 17, 2017 37.57 37.72 37.32 37.62 2,495,839 +0.05(+0.13%)
May 16, 2017 37.93 37.95 37.44 37.57 2,485,739 -0.28(-0.74%)
May 15, 2017 37.40 37.89 37.40 37.85 2,169,744 +0.39(+1.04%)
May 12, 2017 37.45 37.57 37.27 37.46 1,827,694 -0.03(-0.08%)
May 11, 2017 37.47 37.58 37.25 37.49 1,911,059 -0.11(-0.29%)
May 10, 2017 37.30 37.61 37.24 37.60 3,087,518 +0.31(+0.83%)
May 09, 2017 37.71 37.79 37.20 37.29 3,116,699 -0.36(-0.96%)
May 08, 2017 37.75 37.78 37.57 37.65 2,357,198 -0.09(-0.24%)
May 05, 2017 37.82 37.86 37.65 37.74 2,065,122 +0.04(+0.11%)
May 04, 2017 37.79 38.15 37.61 37.70 4,431,972 -0.06(-0.16%)
May 03, 2017 37.97 38.06 37.63 37.76 2,796,276 -0.19(-0.50%)
May 02, 2017 38.33 38.37 37.85 37.95 3,052,678 -0.34(-0.89%)
May 01, 2017 38.84 38.88 38.29 38.29 3,168,023 -0.49(-1.26%)
Apr 28, 2017 38.75 38.94 38.64 38.78 2,609,932 -0.03(-0.08%)
Apr 27, 2017 39.02 39.18 38.76 38.81 1,912,376 -0.20(-0.51%)
Apr 26, 2017 39.21 39.22 38.73 39.01 4,340,374 -0.32(-0.81%)
Apr 25, 2017 40.00 40.16 39.22 39.33 5,297,423 -1.60(-3.91%)
Apr 24, 2017 40.96 41.03 40.80 40.93 1,925,365 +0.27(+0.66%)
Apr 21, 2017 40.70 40.93 40.66 40.66 3,629,619 -0.06(-0.15%)
Apr 20, 2017 40.50 40.89 40.40 40.72 2,347,083 +0.24(+0.59%)
Apr 19, 2017 40.86 40.92 40.41 40.48 1,896,066 -0.31(-0.76%)
Apr 18, 2017 40.47 41.02 40.43 40.79 2,371,906 +0.33(+0.82%)
Apr 17, 2017 40.36 40.47 40.23 40.46 1,742,256 +0.14(+0.35%)
Apr 13, 2017 40.57 40.64 40.32 40.32 2,399,983 -0.30(-0.74%)
Apr 12, 2017 40.37 40.71 40.31 40.62 2,703,615 +0.12(+0.30%)
Apr 11, 2017 40.50 40.58 40.36 40.50 2,162,898 -0.07(-0.17%)
Apr 10, 2017 40.48 40.69 40.41 40.57 2,763,382 +0.08(+0.20%)
Apr 07, 2017 40.44 40.58 40.35 40.49 2,446,023 +0.01(+0.02%)
Apr 06, 2017 40.39 40.64 40.25 40.48 2,410,708 +0.08(+0.20%)
Apr 05, 2017 40.13 40.70 40.13 40.40 2,316,527 +0.18(+0.45%)
Apr 04, 2017 40.31 40.43 40.08 40.22 2,000,586 -0.13(-0.32%)
Apr 03, 2017 40.41 40.65 40.31 40.35 2,276,229 +0.01(+0.02%)
Mar 31, 2017 40.39 40.61 40.33 40.34 2,391,969 +0.06(+0.15%)
Mar 30, 2017 40.58 40.59 40.22 40.28 2,237,407 -0.31(-0.76%)
Mar 29, 2017 40.19 40.73 40.17 40.59 3,622,270 +0.39(+0.97%)
Mar 28, 2017 40.16 40.40 40.01 40.20 3,278,657 +0.06(+0.15%)
Mar 27, 2017 40.33 40.56 40.04 40.14 3,891,175 -0.33(-0.82%)
Mar 24, 2017 40.49 40.84 40.30 40.47 3,503,170 +0.12(+0.30%)
Mar 23, 2017 40.81 41.29 40.32 40.35 4,566,438 -0.13(-0.32%)
Mar 22, 2017 40.86 40.95 40.32 40.48 4,049,206 -0.31(-0.76%)
Mar 21, 2017 40.39 41.09 40.23 40.79 5,235,442 -0.03(-0.07%)
Mar 20, 2017 41.41 41.42 40.82 40.82 3,835,205 -0.60(-1.45%)
Mar 17, 2017 41.42 41.63 41.34 41.42 3,963,939 -0.06(-0.14%)
Mar 16, 2017 41.41 41.54 41.26 41.48 2,645,573 -0.02(-0.05%)
Mar 15, 2017 41.09 41.65 40.91 41.50 3,479,445 +0.26(+0.63%)
Mar 14, 2017 41.02 41.29 40.98 41.24 2,189,104 +0.22(+0.54%)
Mar 13, 2017 40.82 41.04 40.78 41.02 2,084,597 +0.11(+0.27%)
Mar 10, 2017 40.80 41.09 40.78 40.91 3,101,595 +0.34(+0.84%)
Mar 09, 2017 40.39 40.69 40.20 40.57 4,586,666 +0.26(+0.65%)
Mar 08, 2017 40.75 40.90 40.23 40.31 5,106,656 -0.44(-1.08%)
Mar 07, 2017 41.13 41.31 40.72 40.75 3,952,519 -0.50(-1.21%)
Mar 06, 2017 40.91 41.31 40.85 41.25 2,271,377 +0.10(+0.24%)
Mar 03, 2017 41.02 41.20 40.93 41.15 2,872,236 +0.08(+0.19%)
Mar 02, 2017 41.18 41.27 40.85 41.07 4,585,738 -0.14(-0.34%)
Mar 01, 2017 41.36 41.68 41.18 41.21 3,913,022 +0.00(+0.00%)
Feb 28, 2017 40.92 41.39 40.90 41.21 4,935,576 +0.32(+0.78%)
Feb 27, 2017 41.00 41.03 40.80 40.89 3,451,988 -0.27(-0.66%)
Feb 24, 2017 40.47 41.19 40.45 41.16 3,342,788 +0.66(+1.63%)
Feb 23, 2017 40.49 40.74 40.36 40.50 2,809,682 +0.02(+0.05%)
Feb 22, 2017 40.21 40.78 40.05 40.48 2,689,232 +0.28(+0.70%)
Feb 21, 2017 39.70 40.51 39.65 40.20 5,347,403 +0.59(+1.49%)
Feb 17, 2017 39.61 39.61 39.61 0 -0.32(-0.80%)
Feb 16, 2017 39.96 40.29 39.74 39.93 2,717,443 -0.01(-0.03%)
Feb 15, 2017 39.80 40.12 39.55 39.94 4,632,796 +0.15(+0.38%)
Feb 14, 2017 39.61 39.90 39.52 39.79 1,828,523 +0.03(+0.08%)
Feb 13, 2017 39.81 39.93 39.54 39.76 2,259,619 -0.08(-0.20%)
Feb 10, 2017 39.69 39.99 39.27 39.84 1,676,822 +0.11(+0.28%)
Feb 09, 2017 39.52 40.00 39.43 39.73 4,269,579 +0.21(+0.53%)
Feb 08, 2017 39.56 39.61 39.26 39.52 2,615,662 -0.02(-0.05%)
Feb 07, 2017 39.22 39.57 39.16 39.54 2,892,454 +0.31(+0.79%)
Feb 06, 2017 39.44 39.47 39.13 39.23 2,448,747 -0.14(-0.36%)
Feb 03, 2017 39.49 39.54 39.16 39.37 1,757,718 +0.13(+0.33%)
Feb 02, 2017 39.07 39.44 39.00 39.24 2,166,552 +0.30(+0.77%)
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.