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

ConAgra Foods (NY: CAG )

32.30 -0.09 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2009 8.883 8.883 8.484 8.539 0 -0.26(-3.01%)
Jan 29, 2009 8.933 8.958 8.738 8.803 7,383,118 -0.12(-1.34%)
Jan 28, 2009 8.868 8.958 8.823 8.923 11,086,076 +0.08(+0.89%)
Jan 27, 2009 8.790 8.874 8.671 8.844 9,862,218 +0.09(+1.08%)
Jan 26, 2009 8.815 8.904 8.670 8.750 16,578,644 +0.00(+0.06%)
Jan 23, 2009 8.443 8.770 8.334 8.745 19,695,860 +0.31(+3.64%)
Jan 22, 2009 8.245 8.503 8.220 8.438 12,146,817 +0.13(+1.55%)
Jan 21, 2009 8.225 8.344 8.136 8.309 12,297,655 +0.09(+1.15%)
Jan 20, 2009 8.329 8.537 8.186 8.215 9,451,481 -0.20(-2.35%)
Jan 16, 2009 8.359 8.483 8.260 8.413 10,655,312 +0.18(+2.16%)
Jan 15, 2009 8.305 8.354 8.077 8.235 9,603,422 -0.06(-0.78%)
Jan 14, 2009 8.245 8.324 8.191 8.300 9,395,427 -0.06(-0.77%)
Jan 13, 2009 8.171 8.369 8.166 8.364 9,599,326 +0.18(+2.18%)
Jan 12, 2009 8.255 8.290 8.106 8.186 8,265,953 -0.10(-1.20%)
Jan 09, 2009 8.374 8.379 8.270 8.285 9,055,319 -0.03(-0.36%)
Jan 08, 2009 8.285 8.334 8.250 8.314 7,209,159 +0.02(+0.30%)
Jan 07, 2009 8.295 8.344 8.235 8.290 8,485,419 -0.02(-0.30%)
Jan 06, 2009 8.270 8.399 8.191 8.314 10,969,578 +0.08(+1.02%)
Jan 05, 2009 8.314 8.404 8.111 8.230 11,079,338 -0.09(-1.07%)
Jan 02, 2009 8.191 8.394 8.156 8.319 0 +0.15(+1.82%)
Jan 01, 2009 8.087 8.349 8.087 8.171 0 +0.00(+0.00%)
Dec 31, 2008 8.087 8.349 8.087 8.171 9,025,899 +0.08(+0.98%)
Dec 30, 2008 7.993 8.205 7.953 8.092 8,299,163 +0.11(+1.43%)
Dec 29, 2008 8.022 8.042 7.923 7.978 5,081,720 -0.06(-0.74%)
Dec 26, 2008 8.027 8.087 7.958 8.037 3,413,076 +0.05(+0.62%)
Dec 24, 2008 8.141 8.141 7.948 7.988 2,002,098 +0.00(+0.00%)
Dec 23, 2008 8.067 8.146 7.916 7.988 7,357,053 -0.05(-0.68%)
Dec 22, 2008 7.928 8.146 7.928 8.042 8,533,717 +0.13(+1.63%)
Dec 19, 2008 8.245 8.478 7.884 7.913 12,238,479 -0.28(-3.44%)
Dec 18, 2008 8.201 8.413 8.121 8.196 14,190,531 +0.15(+1.85%)
Dec 17, 2008 7.923 8.245 7.799 8.047 22,138,028 +0.59(+7.97%)
Dec 16, 2008 7.096 7.458 7.052 7.453 13,526,625 +0.31(+4.30%)
Dec 15, 2008 7.180 7.180 7.007 7.146 8,820,211 -0.02(-0.35%)
Dec 12, 2008 6.938 7.180 6.898 7.171 0 +0.11(+1.61%)
Dec 11, 2008 7.002 7.205 6.992 7.057 10,387,213 +0.00(+0.07%)
Dec 10, 2008 6.972 7.067 6.918 7.052 10,438,032 +0.13(+1.93%)
Dec 09, 2008 6.948 7.057 6.859 6.918 9,249,745 -0.06(-0.92%)
Dec 08, 2008 7.136 7.185 6.953 6.982 9,394,791 -0.06(-0.91%)
Dec 05, 2008 6.755 7.057 6.695 7.047 8,650,538 +0.21(+3.12%)
Dec 04, 2008 6.903 7.067 6.764 6.834 8,513,769 -0.09(-1.36%)
Dec 03, 2008 6.794 6.953 6.695 6.928 10,498,889 -0.06(-0.85%)
Dec 02, 2008 7.062 7.245 6.819 6.987 10,195,319 +0.00(+0.07%)
Dec 01, 2008 7.274 7.274 6.963 6.982 11,974,489 -0.32(-4.41%)
Nov 28, 2008 7.027 7.304 7.027 7.304 3,813,623 +0.27(+3.87%)
Nov 26, 2008 7.032 7.067 6.705 7.032 11,875,386 -0.08(-1.11%)
Nov 25, 2008 7.547 7.621 7.037 7.111 15,176,022 -0.35(-4.65%)
Nov 24, 2008 7.270 7.542 7.180 7.458 11,458,404 +0.25(+3.51%)
Nov 21, 2008 6.982 7.220 6.824 7.205 12,061,381 +0.32(+4.60%)
Nov 20, 2008 7.398 7.418 6.863 6.888 12,279,034 -0.53(-7.14%)
Nov 19, 2008 7.720 7.829 7.408 7.418 9,215,416 -0.28(-3.67%)
Nov 18, 2008 7.557 7.745 7.478 7.700 11,584,938 +0.15(+1.97%)
Nov 17, 2008 7.478 7.710 7.408 7.552 11,030,390 +0.03(+0.46%)
Nov 14, 2008 7.735 7.790 7.512 7.517 0 -0.24(-3.13%)
Nov 13, 2008 7.760 7.809 7.428 7.760 15,004,306 +0.02(+0.32%)
Nov 12, 2008 7.968 7.973 7.720 7.735 8,083,297 -0.30(-3.70%)
Nov 11, 2008 8.156 8.225 7.953 8.032 8,585,239 -0.17(-2.11%)
Nov 10, 2008 8.374 8.374 8.151 8.205 10,752,285 -0.07(-0.84%)
Nov 07, 2008 8.319 8.394 8.176 8.275 8,507,582 -0.05(-0.59%)
Nov 06, 2008 8.641 8.661 8.295 8.324 8,885,493 -0.32(-3.67%)
Nov 05, 2008 8.824 8.889 8.621 8.641 5,054,899 -0.23(-2.62%)
Nov 04, 2008 8.879 8.988 8.775 8.874 6,925,921 +0.07(+0.79%)
Nov 03, 2008 8.597 8.834 8.597 8.805 5,981,953 +0.18(+2.07%)
Oct 31, 2008 8.443 8.820 8.443 8.626 13,782,723 +0.12(+1.40%)
Oct 30, 2008 8.671 8.755 8.374 8.508 11,408,862 -0.07(-0.87%)
Oct 29, 2008 8.572 8.790 8.498 8.582 9,352,479 +0.04(+0.51%)
Oct 28, 2008 8.249 8.553 7.984 8.538 11,871,925 +0.37(+4.57%)
Oct 27, 2008 8.141 8.342 8.087 8.165 9,508,347 -0.09(-1.07%)
Oct 24, 2008 8.342 8.553 8.160 8.254 10,103,467 -0.35(-4.11%)
Oct 23, 2008 8.671 8.715 8.308 8.607 14,762,137 -0.02(-0.23%)
Oct 22, 2008 8.691 8.789 8.470 8.627 12,890,151 -0.15(-1.73%)
Oct 21, 2008 8.838 8.897 8.745 8.779 12,121,285 -0.12(-1.32%)
Oct 20, 2008 9.059 9.059 8.637 8.897 16,171,873 -0.02(-0.28%)
Oct 17, 2008 8.745 9.083 8.592 8.921 14,984,821 +0.09(+1.00%)
Oct 16, 2008 8.867 9.049 8.700 8.833 21,744,614 -0.08(-0.88%)
Oct 15, 2008 8.970 9.137 8.754 8.911 18,833,790 -0.17(-1.89%)
Oct 14, 2008 9.118 9.152 8.911 9.083 24,746,480 +0.31(+3.58%)
Oct 13, 2008 8.838 8.961 8.646 8.769 10,737,186 +0.04(+0.51%)
Oct 10, 2008 8.661 9.005 8.435 8.725 22,080,706 -0.29(-3.21%)
Oct 09, 2008 9.383 9.673 8.833 9.015 22,013,200 -0.34(-3.62%)
Oct 08, 2008 9.407 9.564 9.319 9.353 14,093,959 -0.15(-1.60%)
Oct 07, 2008 9.653 9.658 9.402 9.506 15,887,613 -0.10(-1.07%)
Oct 06, 2008 9.564 9.720 9.432 9.609 16,831,888 -0.13(-1.36%)
Oct 03, 2008 9.658 9.844 9.658 9.741 0 -0.04(-0.40%)
Oct 02, 2008 9.677 9.859 9.623 9.781 12,013,203 +0.01(+0.10%)
Oct 01, 2008 9.466 9.825 9.466 9.771 13,696,658 +0.22(+2.26%)
Sep 30, 2008 9.584 9.673 9.491 9.555 14,731,150 +0.03(+0.36%)
Sep 29, 2008 9.623 9.736 9.461 9.520 13,417,550 -0.17(-1.72%)
Sep 26, 2008 9.427 9.731 9.427 9.687 0 +0.04(+0.41%)
Sep 25, 2008 9.673 9.785 9.550 9.648 11,543,408 +0.01(+0.10%)
Sep 24, 2008 9.648 9.712 9.501 9.638 7,326,335 +0.03(+0.31%)
Sep 23, 2008 9.643 9.795 9.599 9.609 7,948,673 -0.04(-0.41%)
Sep 22, 2008 9.604 9.839 9.604 9.648 9,862,330 -0.04(-0.41%)
Sep 19, 2008 9.697 9.928 9.481 9.687 0 +0.02(+0.20%)
Sep 18, 2008 9.525 9.781 9.432 9.668 19,945,014 +0.26(+2.71%)
Sep 17, 2008 9.540 9.604 9.329 9.412 17,552,520 -0.19(-1.94%)
Sep 16, 2008 9.579 9.771 9.442 9.599 15,807,862 -0.10(-1.06%)
Sep 15, 2008 9.722 9.839 9.668 9.702 14,524,438 -0.14(-1.40%)
Sep 12, 2008 9.736 9.908 9.702 9.839 9,927,001 +0.03(+0.30%)
Sep 11, 2008 9.697 9.825 9.599 9.810 10,666,555 +0.09(+0.91%)
Sep 10, 2008 9.697 9.766 9.633 9.722 8,767,306 +0.01(+0.10%)
Sep 09, 2008 9.776 9.810 9.697 9.712 11,236,550 -0.02(-0.25%)
Sep 08, 2008 9.697 9.810 9.638 9.736 8,881,142 +0.08(+0.86%)
Sep 05, 2008 9.535 9.702 9.535 9.653 0 +0.12(+1.24%)
Sep 04, 2008 9.673 9.673 9.501 9.535 19,869,498 -0.10(-1.07%)
Sep 03, 2008 9.589 9.903 9.550 9.638 34,689,428 -0.90(-8.53%)
Sep 02, 2008 10.52 10.67 10.50 10.54 8,097,835 +0.09(+0.89%)
Aug 29, 2008 10.60 10.60 10.41 10.44 0 -0.16(-1.53%)
Aug 28, 2008 10.60 10.62 10.47 10.61 7,745,007 +0.05(+0.47%)
Aug 27, 2008 10.52 10.59 10.50 10.56 6,151,778 +0.02(+0.23%)
Aug 26, 2008 10.68 10.71 10.49 10.53 11,945,299 -0.18(-1.65%)
Aug 25, 2008 10.84 10.84 10.65 10.71 3,451,644 -0.14(-1.31%)
Aug 22, 2008 10.80 10.86 10.70 10.85 0 +0.07(+0.64%)
Aug 21, 2008 10.90 10.90 10.71 10.78 5,518,758 -0.15(-1.35%)
Aug 20, 2008 10.90 10.95 10.77 10.93 8,787,653 +0.03(+0.31%)
Aug 19, 2008 10.92 10.97 10.85 10.90 6,733,081 -0.02(-0.22%)
Aug 18, 2008 11.09 11.12 10.90 10.92 5,705,560 -0.17(-1.51%)
Aug 15, 2008 11.04 11.13 10.92 11.09 0 +0.18(+1.62%)
Aug 14, 2008 10.83 11.02 10.75 10.91 6,592,663 +0.02(+0.18%)
Aug 13, 2008 10.78 10.94 10.73 10.89 7,619,864 +0.11(+1.00%)
Aug 12, 2008 10.72 10.85 10.64 10.78 9,411,598 +0.00(+0.05%)
Aug 11, 2008 10.76 10.89 10.68 10.78 7,601,782 -0.01(-0.14%)
Aug 08, 2008 10.52 10.83 10.47 10.79 11,393,590 +0.30(+2.90%)
Aug 07, 2008 10.79 10.79 10.48 10.49 11,196,739 -0.28(-2.64%)
Aug 06, 2008 10.61 10.77 10.55 10.77 10,071,715 +0.16(+1.53%)
Aug 05, 2008 10.63 10.76 10.58 10.61 14,491,362 +0.01(+0.14%)
Aug 04, 2008 10.45 10.66 10.45 10.60 9,690,740 +0.12(+1.13%)
Aug 01, 2008 10.69 10.71 10.44 10.48 11,146,107 -0.17(-1.57%)
Jul 31, 2008 10.67 10.78 10.61 10.64 9,374,779 -0.04(-0.37%)
Jul 30, 2008 10.66 10.74 10.63 10.68 9,369,208 -0.11(-1.00%)
Jul 29, 2008 10.79 10.87 10.59 10.79 12,019,399 +0.15(+1.38%)
Jul 28, 2008 10.58 10.77 10.52 10.64 8,332,770 +0.03(+0.28%)
Jul 25, 2008 10.79 10.79 10.59 10.62 9,581,029 -0.13(-1.19%)
Jul 24, 2008 10.65 10.80 10.59 10.74 12,401,691 +0.12(+1.11%)
Jul 23, 2008 10.29 10.66 10.23 10.62 14,215,861 +0.34(+3.29%)
Jul 22, 2008 10.16 10.37 10.16 10.29 14,201,702 +0.07(+0.72%)
Jul 21, 2008 10.25 10.55 10.10 10.21 12,941,482 +0.02(+0.19%)
Jul 18, 2008 10.26 10.32 10.18 10.19 16,652,813 -0.03(-0.34%)
Jul 17, 2008 10.48 10.48 10.20 10.23 22,840,168 -0.21(-2.02%)
Jul 16, 2008 10.40 10.47 10.29 10.44 18,976,318 +0.07(+0.71%)
Jul 15, 2008 10.28 10.61 10.21 10.36 15,452,181 +0.00(+0.05%)
Jul 14, 2008 10.32 10.49 10.32 10.36 8,814,851 +0.07(+0.67%)
Jul 11, 2008 10.26 10.42 10.15 10.29 10,693,646 -0.05(-0.52%)
Jul 10, 2008 10.21 10.40 10.19 10.35 15,768,167 +0.09(+0.86%)
Jul 09, 2008 10.03 10.37 9.967 10.26 23,653,866 +0.26(+2.60%)
Jul 08, 2008 9.589 10.03 9.569 9.997 25,134,174 +0.36(+3.72%)
Jul 07, 2008 9.550 9.702 9.476 9.638 14,358,481 +0.10(+1.03%)
Jul 04, 2008 9.584 9.663 9.501 9.540 6,730,706 +0.00(+0.00%)
Jul 03, 2008 9.584 9.663 9.501 9.540 6,730,706 -0.00(-0.05%)
Jul 02, 2008 9.771 9.776 9.520 9.545 18,576,018 -0.20(-2.02%)
Jul 01, 2008 9.815 9.815 9.604 9.741 25,782,302 +0.27(+2.90%)
Jun 30, 2008 9.255 9.682 9.255 9.466 21,692,082 -0.19(-1.98%)
Jun 27, 2008 10.30 10.30 9.633 9.658 18,177,740 -0.61(-5.97%)
Jun 26, 2008 10.45 10.80 10.22 10.27 16,062,079 -0.60(-5.55%)
Jun 25, 2008 11.35 11.35 10.81 10.88 14,621,226 -0.38(-3.36%)
Jun 24, 2008 11.15 11.33 11.00 11.25 11,873,565 +0.34(+3.15%)
Jun 23, 2008 10.93 10.97 10.84 10.91 8,360,803 +0.02(+0.18%)
Jun 20, 2008 10.81 10.93 10.74 10.89 7,578,134 +0.06(+0.54%)
Jun 19, 2008 10.82 10.88 10.75 10.83 6,884,412 +0.02(+0.23%)
Jun 18, 2008 10.97 11.05 10.80 10.81 6,926,962 -0.22(-1.96%)
Jun 17, 2008 11.13 11.21 10.98 11.02 4,927,001 -0.07(-0.66%)
Jun 16, 2008 11.14 11.17 11.01 11.10 5,782,239 -0.11(-0.96%)
Jun 13, 2008 11.32 11.32 11.14 11.20 9,864,709 -0.15(-1.30%)
Jun 12, 2008 11.47 11.54 11.29 11.35 5,477,252 -0.08(-0.73%)
Jun 11, 2008 11.58 11.69 11.42 11.44 6,046,976 -0.18(-1.56%)
Jun 10, 2008 11.54 11.67 11.43 11.62 6,843,794 +0.09(+0.77%)
Jun 09, 2008 11.48 11.56 11.44 11.53 4,978,598 +0.09(+0.82%)
Jun 06, 2008 11.71 11.72 11.43 11.44 7,178,086 -0.35(-2.96%)
Jun 05, 2008 11.71 11.80 11.58 11.78 5,911,411 +0.12(+1.05%)
Jun 04, 2008 11.48 11.70 11.46 11.66 6,557,295 +0.20(+1.76%)
Jun 03, 2008 11.54 11.58 11.41 11.46 7,459,910 -0.06(-0.55%)
Jun 02, 2008 11.56 11.57 11.42 11.52 7,045,246 -0.05(-0.47%)
May 30, 2008 11.39 11.60 11.33 11.58 7,077,609 +0.19(+1.68%)
May 29, 2008 11.40 11.48 11.35 11.39 8,420,780 -0.01(-0.09%)
May 28, 2008 11.44 11.44 11.30 11.40 7,841,634 +0.00(+0.04%)
May 27, 2008 11.50 11.51 11.29 11.39 6,815,186 -0.09(-0.77%)
May 26, 2008 11.65 11.66 11.38 11.48 0 +0.00(+0.00%)
May 23, 2008 11.65 11.66 11.38 11.48 9,702,492 -0.20(-1.72%)
May 22, 2008 11.50 11.75 11.49 11.68 8,767,856 +0.17(+1.45%)
May 21, 2008 11.62 11.66 11.48 11.51 6,128,548 -0.09(-0.76%)
May 20, 2008 11.68 11.69 11.49 11.60 6,886,332 -0.11(-0.96%)
May 19, 2008 11.67 12.02 11.59 11.71 7,171,000 +0.05(+0.42%)
May 16, 2008 11.54 11.69 11.49 11.67 6,288,814 +0.14(+1.24%)
May 15, 2008 11.58 11.60 11.43 11.52 9,169,298 -0.03(-0.30%)
May 14, 2008 11.27 11.60 11.20 11.56 8,572,152 +0.35(+3.16%)
May 13, 2008 11.28 11.36 11.15 11.20 10,291,224 -0.07(-0.65%)
May 12, 2008 11.27 11.33 11.24 11.28 5,262,608 +0.07(+0.61%)
May 09, 2008 11.30 11.38 11.13 11.21 5,214,147 -0.14(-1.25%)
May 08, 2008 11.28 11.39 11.27 11.35 3,780,306 +0.06(+0.52%)
May 07, 2008 11.54 11.56 11.29 11.29 4,164,352 -0.22(-1.88%)
May 06, 2008 11.43 11.53 11.33 11.51 4,657,837 +0.08(+0.69%)
May 05, 2008 11.56 11.56 11.35 11.43 6,898,811 -0.11(-0.98%)
May 02, 2008 11.83 11.89 11.50 11.54 9,586,479 -0.21(-1.80%)
May 01, 2008 11.71 11.75 11.62 11.75 7,271,289 +0.19(+1.61%)
Apr 30, 2008 11.40 11.65 11.37 11.57 9,973,823 +0.22(+1.90%)
Apr 29, 2008 11.26 11.44 11.18 11.35 6,526,859 +0.09(+0.83%)
Apr 28, 2008 11.34 11.38 11.22 11.26 4,956,673 +0.01(+0.09%)
Apr 25, 2008 11.37 11.37 11.12 11.25 5,405,458 -0.07(-0.61%)
Apr 24, 2008 11.40 11.44 11.25 11.32 5,273,003 -0.03(-0.30%)
Apr 23, 2008 11.55 11.55 11.35 11.35 5,464,227 -0.13(-1.11%)
Apr 22, 2008 11.87 11.88 11.44 11.48 8,717,265 -0.40(-3.35%)
Apr 21, 2008 11.75 11.88 11.75 11.88 7,538,233 +0.07(+0.58%)
Apr 18, 2008 11.92 11.93 11.78 11.81 8,517,263 -0.01(-0.12%)
Apr 17, 2008 11.89 11.95 11.82 11.82 6,503,213 -0.08(-0.66%)
Apr 16, 2008 11.86 11.92 11.77 11.90 8,564,528 +0.09(+0.79%)
Apr 15, 2008 11.90 11.90 11.75 11.81 6,487,771 -0.03(-0.25%)
Apr 14, 2008 11.90 11.95 11.81 11.84 4,640,089 -0.06(-0.54%)
Apr 11, 2008 11.85 12.02 11.85 11.90 8,915,733 -0.06(-0.49%)
Apr 10, 2008 12.04 12.07 11.95 11.96 10,743,785 -0.10(-0.85%)
Apr 09, 2008 11.96 12.11 11.96 12.06 5,723,175 +0.04(+0.33%)
Apr 08, 2008 12.08 12.11 11.97 12.02 6,631,050 -0.10(-0.85%)
Apr 07, 2008 12.10 12.21 11.97 12.13 10,197,705 +0.05(+0.41%)
Apr 04, 2008 11.93 12.10 11.84 12.08 9,073,457 +0.15(+1.23%)
Apr 03, 2008 11.66 11.94 11.66 11.93 11,238,980 +0.21(+1.76%)
Apr 02, 2008 11.90 11.96 11.66 11.72 9,776,577 -0.16(-1.32%)
Apr 01, 2008 11.77 11.88 11.71 11.88 11,380,402 +0.12(+1.04%)
Mar 31, 2008 11.80 11.82 11.60 11.76 10,954,645 -0.07(-0.58%)
Mar 28, 2008 11.58 11.95 11.56 11.83 16,446,510 +0.31(+2.73%)
Mar 27, 2008 11.76 11.78 11.33 11.51 26,046,688 +0.77(+7.13%)
Mar 26, 2008 10.78 10.79 10.66 10.75 6,546,806 -0.04(-0.36%)
Mar 25, 2008 10.76 10.87 10.68 10.79 3,894,318 +0.05(+0.46%)
Mar 24, 2008 10.95 11.00 10.64 10.74 6,151,243 -0.19(-1.75%)
Mar 21, 2008 10.79 10.97 10.78 10.93 5,973,706 +0.00(+0.00%)
Mar 20, 2008 10.79 10.97 10.78 10.93 5,973,706 +0.15(+1.41%)
Mar 19, 2008 10.78 10.98 10.77 10.78 4,873,994 +0.02(+0.23%)
Mar 18, 2008 10.55 10.75 10.49 10.75 5,895,095 +0.37(+3.60%)
Mar 17, 2008 10.31 10.49 10.31 10.38 6,681,094 -0.07(-0.66%)
Mar 14, 2008 10.68 10.84 10.38 10.45 7,681,511 -0.24(-2.21%)
Mar 13, 2008 10.51 10.72 10.44 10.68 5,055,085 +0.04(+0.42%)
Mar 12, 2008 10.72 10.80 10.63 10.64 4,880,660 -0.08(-0.73%)
Mar 11, 2008 10.62 10.72 10.53 10.72 6,127,413 +0.30(+2.92%)
Mar 10, 2008 10.42 10.52 10.40 10.41 6,342,558 -0.02(-0.19%)
Mar 07, 2008 10.51 10.53 10.40 10.43 5,636,434 -0.14(-1.30%)
Mar 06, 2008 10.81 10.83 10.55 10.57 5,910,686 -0.24(-2.23%)
Mar 05, 2008 10.92 10.94 10.72 10.81 5,664,424 -0.11(-0.99%)
Mar 04, 2008 10.81 10.95 10.76 10.92 7,078,473 +0.03(+0.27%)
Mar 03, 2008 10.88 10.90 10.70 10.89 5,813,222 +0.04(+0.36%)
Feb 29, 2008 10.87 10.94 10.83 10.85 5,690,885 -0.11(-1.03%)
Feb 28, 2008 10.92 11.00 10.86 10.96 4,336,221 -0.02(-0.18%)
Feb 27, 2008 11.14 11.18 10.94 10.98 3,989,693 -0.20(-1.76%)
Feb 26, 2008 10.98 11.19 10.97 11.18 5,650,381 +0.13(+1.16%)
Feb 25, 2008 10.90 11.05 10.89 11.05 6,536,389 +0.19(+1.72%)
Feb 22, 2008 10.73 10.87 10.63 10.87 4,044,136 +0.16(+1.51%)
Feb 21, 2008 10.87 10.95 10.68 10.70 6,236,743 -0.15(-1.40%)
Feb 20, 2008 11.18 11.18 10.70 10.86 6,289,706 -0.02(-0.23%)
Feb 19, 2008 10.80 10.96 10.74 10.88 10,236,571 +0.22(+2.03%)
Feb 18, 2008 10.31 10.70 10.31 10.66 0 +0.00(+0.00%)
Feb 15, 2008 10.31 10.70 10.31 10.66 9,029,405 +0.33(+3.23%)
Feb 14, 2008 10.43 10.44 10.31 10.33 5,140,504 -0.08(-0.76%)
Feb 13, 2008 10.57 10.58 10.36 10.41 5,757,726 -0.06(-0.61%)
Feb 12, 2008 10.47 10.52 10.39 10.47 4,985,658 +0.04(+0.42%)
Feb 11, 2008 10.33 10.43 10.24 10.43 4,815,349 +0.12(+1.14%)
Feb 08, 2008 10.42 10.43 10.25 10.31 4,653,806 -0.14(-1.36%)
Feb 07, 2008 10.41 10.57 10.35 10.45 3,587,369 +0.01(+0.09%)
Feb 06, 2008 10.51 10.54 10.42 10.44 3,811,932 +0.00(+0.05%)
Feb 05, 2008 10.60 10.70 10.43 10.44 5,934,043 -0.31(-2.88%)
Feb 04, 2008 10.80 10.86 10.66 10.75 3,757,507 -0.08(-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.