Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 28.05 28.21 27.73 27.88 4,543,313 -0.28(-0.99%)
Jan 30, 2020 28.05 28.17 27.65 28.16 2,928,382 +0.22(+0.80%)
Jan 29, 2020 28.12 28.16 27.65 27.93 3,307,586 -0.10(-0.36%)
Jan 28, 2020 27.41 28.15 27.30 28.04 6,957,952 +0.66(+2.43%)
Jan 27, 2020 26.82 27.45 26.82 27.37 5,527,790 +0.21(+0.77%)
Jan 24, 2020 27.62 27.68 26.98 27.16 3,620,658 -0.34(-1.25%)
Jan 23, 2020 26.97 27.66 26.90 27.51 4,643,702 +0.34(+1.24%)
Jan 22, 2020 27.61 27.71 27.14 27.17 4,359,544 -0.40(-1.43%)
Jan 21, 2020 27.61 27.98 27.32 27.56 7,480,632 -0.48(-1.71%)
Jan 17, 2020 27.18 28.08 27.16 28.04 9,896,671 +0.87(+3.19%)
Jan 16, 2020 26.89 27.19 26.89 27.18 3,167,166 +0.31(+1.16%)
Jan 15, 2020 27.10 27.19 26.77 26.87 3,894,103 -0.19(-0.68%)
Jan 14, 2020 26.93 27.06 26.72 27.05 5,849,365 +0.10(+0.37%)
Jan 13, 2020 26.87 26.98 26.60 26.95 5,844,904 +0.17(+0.63%)
Jan 10, 2020 26.95 27.08 26.70 26.78 5,807,861 -0.32(-1.18%)
Jan 09, 2020 27.08 27.30 26.71 27.10 6,680,158 +0.29(+1.07%)
Jan 08, 2020 27.38 27.51 26.79 26.82 5,876,148 -0.38(-1.39%)
Jan 07, 2020 28.04 28.13 27.19 27.19 9,968,425 -1.01(-3.58%)
Jan 06, 2020 28.41 28.46 28.11 28.20 5,444,662 +0.15(+0.54%)
Jan 03, 2020 28.26 28.60 28.03 28.05 3,629,928 -0.24(-0.86%)
Jan 02, 2020 28.82 28.95 28.09 28.30 5,109,342 -0.51(-1.78%)
Dec 31, 2019 28.71 28.91 28.44 28.81 3,040,787 +0.17(+0.59%)
Dec 30, 2019 28.71 28.80 28.50 28.64 2,155,022 -0.12(-0.41%)
Dec 27, 2019 28.41 28.84 28.33 28.76 3,059,684 +0.41(+1.45%)
Dec 26, 2019 28.57 28.78 28.14 28.35 5,553,536 -0.30(-1.06%)
Dec 24, 2019 28.66 29.04 28.51 28.65 2,923,244 +0.03(+0.09%)
Dec 23, 2019 29.60 29.95 28.51 28.62 8,949,327 -0.88(-2.99%)
Dec 20, 2019 28.33 29.59 28.20 29.51 17,711,440 +1.19(+4.19%)
Dec 19, 2019 26.22 29.22 26.15 28.32 35,784,064 +3.88(+15.87%)
Dec 18, 2019 24.67 24.92 24.29 24.44 6,692,303 -0.12(-0.48%)
Dec 17, 2019 23.99 24.62 23.98 24.56 4,772,724 +0.33(+1.35%)
Dec 16, 2019 23.96 24.51 23.95 24.23 4,522,060 +0.35(+1.48%)
Dec 13, 2019 23.76 24.06 23.71 23.88 3,667,128 +0.13(+0.53%)
Dec 12, 2019 23.94 24.22 23.70 23.75 5,101,265 -0.34(-1.40%)
Dec 11, 2019 24.64 24.74 24.00 24.09 3,984,391 -0.50(-2.02%)
Dec 10, 2019 24.62 24.80 24.46 24.59 2,810,060 -0.07(-0.27%)
Dec 09, 2019 24.34 24.75 24.33 24.65 3,978,119 +0.34(+1.38%)
Dec 06, 2019 24.30 24.57 24.29 24.32 5,320,099 +0.10(+0.42%)
Dec 05, 2019 24.82 24.91 24.15 24.22 5,343,524 -0.51(-2.08%)
Dec 04, 2019 24.06 24.78 24.06 24.73 6,375,809 +0.66(+2.76%)
Dec 03, 2019 23.85 24.16 23.85 24.06 4,918,042 -0.13(-0.56%)
Dec 02, 2019 24.29 24.33 24.10 24.20 3,683,052 -0.09(-0.38%)
Nov 29, 2019 24.52 24.57 24.26 24.29 1,243,888 -0.26(-1.06%)
Nov 27, 2019 24.53 24.66 24.38 24.55 2,321,385 +0.10(+0.41%)
Nov 26, 2019 24.36 24.54 24.21 24.45 5,127,155 +0.18(+0.73%)
Nov 25, 2019 24.23 24.32 23.99 24.27 2,742,048 +0.10(+0.42%)
Nov 22, 2019 23.81 24.31 23.81 24.17 5,775,772 +0.43(+1.81%)
Nov 21, 2019 24.81 24.81 23.59 23.74 7,041,575 -1.07(-4.31%)
Nov 20, 2019 24.65 24.94 24.54 24.81 3,612,182 +0.14(+0.58%)
Nov 19, 2019 24.43 24.69 24.23 24.67 4,303,522 +0.23(+0.93%)
Nov 18, 2019 24.22 24.66 24.10 24.44 5,643,475 +0.20(+0.83%)
Nov 15, 2019 23.97 24.26 23.93 24.24 5,047,457 +0.31(+1.30%)
Nov 14, 2019 23.78 23.96 23.64 23.93 5,869,200 +0.11(+0.46%)
Nov 13, 2019 23.23 23.83 23.15 23.82 4,259,506 +0.61(+2.65%)
Nov 12, 2019 23.16 23.42 23.14 23.21 3,212,041 +0.03(+0.11%)
Nov 11, 2019 23.05 23.19 22.89 23.18 2,301,590 +0.09(+0.40%)
Nov 08, 2019 23.40 23.43 22.97 23.09 3,141,928 -0.30(-1.29%)
Nov 07, 2019 23.43 23.47 23.21 23.39 2,776,910 -0.03(-0.14%)
Nov 06, 2019 23.37 23.75 23.34 23.42 4,140,292 +0.19(+0.83%)
Nov 05, 2019 23.37 23.66 23.16 23.23 3,376,496 -0.13(-0.54%)
Nov 04, 2019 23.09 23.37 22.96 23.36 2,639,057 +0.24(+1.06%)
Nov 01, 2019 22.81 23.16 22.79 23.11 3,134,203 +0.35(+1.55%)
Oct 31, 2019 23.19 23.32 22.68 22.76 4,104,884 -0.44(-1.91%)
Oct 30, 2019 22.94 23.25 22.81 23.20 3,137,439 +0.25(+1.09%)
Oct 29, 2019 22.89 23.35 22.69 22.95 3,678,072 +0.16(+0.70%)
Oct 28, 2019 22.55 22.94 22.54 22.79 4,176,760 +0.32(+1.41%)
Oct 25, 2019 22.67 22.85 22.43 22.48 3,653,773 -0.14(-0.63%)
Oct 24, 2019 22.75 22.80 22.32 22.62 8,400,478 -0.43(-1.88%)
Oct 23, 2019 22.87 23.08 22.67 23.05 5,478,571 +0.20(+0.88%)
Oct 22, 2019 22.96 23.11 22.64 22.85 3,683,237 -0.08(-0.33%)
Oct 21, 2019 22.67 23.07 22.67 22.93 3,886,794 +0.26(+1.14%)
Oct 18, 2019 22.90 23.11 22.66 22.67 3,785,518 -0.20(-0.88%)
Oct 17, 2019 22.40 22.99 22.14 22.87 6,306,403 +0.39(+1.75%)
Oct 16, 2019 22.74 22.89 22.47 22.48 4,689,716 -0.13(-0.59%)
Oct 15, 2019 23.18 23.19 22.51 22.61 8,471,430 -0.58(-2.52%)
Oct 14, 2019 23.75 23.80 23.17 23.19 4,127,110 -0.53(-2.22%)
Oct 11, 2019 23.76 24.00 23.69 23.72 3,830,911 +0.05(+0.21%)
Oct 10, 2019 23.30 23.76 23.21 23.67 3,899,820 +0.22(+0.93%)
Oct 09, 2019 23.52 23.68 23.30 23.45 3,283,023 +0.17(+0.72%)
Oct 08, 2019 23.75 23.80 23.26 23.29 8,011,616 -0.62(-2.58%)
Oct 07, 2019 24.09 24.34 23.85 23.90 4,273,274 -0.19(-0.80%)
Oct 04, 2019 23.45 24.11 23.37 24.10 5,458,323 +0.74(+3.18%)
Oct 03, 2019 23.63 23.67 22.98 23.35 6,923,298 -0.28(-1.20%)
Oct 02, 2019 24.59 24.61 23.57 23.64 6,442,002 -0.98(-3.97%)
Oct 01, 2019 25.65 25.65 24.56 24.61 6,928,831 -1.00(-3.91%)
Sep 30, 2019 25.36 25.72 25.36 25.62 5,548,591 +0.33(+1.32%)
Sep 27, 2019 25.94 26.09 24.91 25.28 8,400,314 -0.60(-2.32%)
Sep 26, 2019 25.94 26.58 25.04 25.88 16,113,417 +0.92(+3.68%)
Sep 25, 2019 24.80 25.29 24.76 24.96 8,305,205 +0.28(+1.15%)
Sep 24, 2019 24.14 24.71 23.98 24.68 5,079,238 +0.55(+2.28%)
Sep 23, 2019 25.03 25.07 24.11 24.13 5,319,110 -0.76(-3.05%)
Sep 20, 2019 24.76 25.13 24.76 24.89 6,857,697 +0.13(+0.51%)
Sep 19, 2019 24.75 24.77 24.19 24.76 6,525,637 +0.13(+0.54%)
Sep 18, 2019 25.05 25.26 24.41 24.63 8,182,065 -0.39(-1.57%)
Sep 17, 2019 25.35 25.35 24.96 25.02 9,007,567 -0.39(-1.54%)
Sep 16, 2019 24.96 25.52 24.92 25.42 4,741,544 +0.48(+1.91%)
Sep 13, 2019 24.72 25.45 24.68 24.94 4,367,114 +0.09(+0.37%)
Sep 12, 2019 24.71 25.01 24.63 24.85 6,408,855 +0.22(+0.88%)
Sep 11, 2019 24.54 25.00 24.35 24.63 6,322,301 +0.04(+0.17%)
Sep 10, 2019 24.28 24.96 24.28 24.59 6,683,615 +0.28(+1.17%)
Sep 09, 2019 24.05 24.39 23.99 24.31 4,364,772 +0.38(+1.57%)
Sep 06, 2019 23.31 23.99 23.21 23.93 6,551,210 +0.18(+0.74%)
Sep 05, 2019 24.32 24.45 23.75 23.75 4,930,360 -0.37(-1.52%)
Sep 04, 2019 23.86 24.39 23.78 24.12 3,411,336 +0.33(+1.37%)
Sep 03, 2019 23.48 23.81 22.84 23.80 7,062,090 +0.12(+0.49%)
Aug 30, 2019 24.05 24.24 23.65 23.68 5,757,984 -0.19(-0.80%)
Aug 29, 2019 23.91 24.08 23.71 23.87 3,122,720 +0.12(+0.49%)
Aug 28, 2019 23.38 23.85 23.29 23.75 3,061,723 +0.45(+1.93%)
Aug 27, 2019 23.88 24.00 22.96 23.30 5,461,250 -0.58(-2.45%)
Aug 26, 2019 23.58 23.91 23.40 23.89 4,671,804 +0.57(+2.43%)
Aug 23, 2019 23.99 24.04 23.21 23.32 4,767,499 -0.73(-3.02%)
Aug 22, 2019 23.80 24.10 23.58 24.05 2,851,512 +0.33(+1.41%)
Aug 21, 2019 24.02 24.05 23.44 23.71 4,313,383 -0.23(-0.98%)
Aug 20, 2019 24.85 24.85 23.89 23.95 6,663,569 -1.14(-4.53%)
Aug 19, 2019 24.74 25.19 24.67 25.08 4,225,454 +0.48(+1.93%)
Aug 16, 2019 24.25 24.69 24.19 24.61 3,082,837 +0.52(+2.15%)
Aug 15, 2019 23.52 24.17 23.45 24.09 3,068,198 +0.63(+2.67%)
Aug 14, 2019 23.93 24.00 23.45 23.46 5,677,266 -0.68(-2.80%)
Aug 13, 2019 24.02 24.43 23.87 24.14 3,590,001 +0.19(+0.80%)
Aug 12, 2019 23.82 24.00 23.66 23.95 2,515,335 +0.03(+0.10%)
Aug 09, 2019 23.60 23.99 23.51 23.92 2,976,363 +0.38(+1.60%)
Aug 08, 2019 23.06 23.56 22.91 23.55 5,397,304 +0.19(+0.82%)
Aug 07, 2019 22.80 23.40 22.58 23.35 5,137,738 +0.28(+1.19%)
Aug 06, 2019 23.38 23.47 22.90 23.08 5,262,744 -0.30(-1.29%)
Aug 05, 2019 23.43 23.50 23.22 23.38 5,559,547 -0.23(-0.95%)
Aug 02, 2019 24.30 24.31 23.58 23.60 5,222,380 -0.73(-2.99%)
Aug 01, 2019 24.22 24.71 24.11 24.33 8,944,431 +0.23(+0.94%)
Jul 31, 2019 24.30 24.42 23.82 24.10 6,041,330 -0.19(-0.79%)
Jul 30, 2019 24.22 24.43 23.98 24.30 4,316,679 +0.07(+0.28%)
Jul 29, 2019 24.10 24.34 23.95 24.23 3,636,992 +0.06(+0.25%)
Jul 26, 2019 23.80 24.27 23.61 24.17 4,211,035 +0.51(+2.17%)
Jul 25, 2019 23.63 23.97 23.50 23.66 3,160,145 -0.07(-0.31%)
Jul 24, 2019 24.00 24.02 23.59 23.73 4,456,109 -0.47(-1.95%)
Jul 23, 2019 23.48 24.38 23.37 24.20 5,128,138 +0.79(+3.36%)
Jul 22, 2019 23.96 23.99 23.23 23.41 4,604,343 -0.54(-2.25%)
Jul 19, 2019 24.13 24.24 23.89 23.95 5,435,146 -0.17(-0.72%)
Jul 18, 2019 24.08 24.34 24.01 24.13 6,376,049 +0.12(+0.52%)
Jul 17, 2019 23.38 24.07 23.24 24.00 11,241,567 +0.68(+2.91%)
Jul 16, 2019 22.86 23.32 22.82 23.32 4,818,636 +0.51(+2.25%)
Jul 15, 2019 22.87 23.05 22.59 22.81 5,275,392 -0.07(-0.33%)
Jul 12, 2019 22.80 22.90 22.64 22.88 4,348,334 +0.11(+0.47%)
Jul 11, 2019 23.50 23.61 22.50 22.78 6,606,514 -0.71(-3.03%)
Jul 10, 2019 23.34 23.55 23.19 23.49 3,198,128 +0.28(+1.21%)
Jul 09, 2019 23.59 23.62 23.16 23.21 5,855,828 -0.39(-1.65%)
Jul 08, 2019 23.13 23.62 23.01 23.60 6,749,081 +0.34(+1.46%)
Jul 05, 2019 23.22 23.35 22.67 23.26 4,842,153 -0.17(-0.71%)
Jul 03, 2019 22.39 23.55 22.35 23.42 6,698,348 +1.32(+5.96%)
Jul 02, 2019 22.30 22.35 21.79 22.11 5,622,576 -0.19(-0.86%)
Jul 01, 2019 22.09 22.56 22.00 22.30 8,075,007 +0.31(+1.43%)
Jun 28, 2019 21.09 22.21 21.08 21.98 14,714,552 +0.90(+4.29%)
Jun 27, 2019 22.63 22.82 20.77 21.08 34,601,896 -2.90(-12.10%)
Jun 26, 2019 23.51 24.06 23.37 23.98 7,174,229 +0.03(+0.14%)
Jun 25, 2019 23.36 24.16 23.21 23.95 7,980,530 +0.65(+2.81%)
Jun 24, 2019 23.76 23.76 23.20 23.29 5,836,966 -0.51(-2.16%)
Jun 21, 2019 24.12 24.12 23.52 23.80 8,768,334 -0.40(-1.64%)
Jun 20, 2019 24.30 24.53 23.85 24.20 4,571,887 -0.03(-0.14%)
Jun 19, 2019 24.04 24.30 23.75 24.24 4,618,216 +0.22(+0.90%)
Jun 18, 2019 24.44 24.49 23.99 24.02 3,598,686 -0.30(-1.23%)
Jun 17, 2019 24.82 24.85 24.14 24.32 3,356,319 -0.45(-1.81%)
Jun 14, 2019 24.77 24.97 24.50 24.77 3,475,554 +0.07(+0.27%)
Jun 13, 2019 24.57 24.82 24.48 24.70 3,990,963 +0.21(+0.85%)
Jun 12, 2019 24.69 24.87 24.39 24.49 4,078,218 -0.21(-0.84%)
Jun 11, 2019 24.33 24.84 24.27 24.70 3,852,554 +0.37(+1.53%)
Jun 10, 2019 24.59 24.65 24.13 24.33 3,832,477 -0.23(-0.95%)
Jun 07, 2019 24.62 24.84 24.53 24.56 3,789,243 -0.02(-0.07%)
Jun 06, 2019 24.25 24.64 24.07 24.58 4,549,258 +0.33(+1.37%)
Jun 05, 2019 23.93 24.29 23.65 24.24 4,690,904 +0.52(+2.20%)
Jun 04, 2019 22.97 23.75 22.97 23.72 6,204,785 +0.91(+4.00%)
Jun 03, 2019 22.16 22.89 22.02 22.81 5,266,233 +0.62(+2.80%)
May 31, 2019 22.05 22.23 21.84 22.19 4,813,197 -0.07(-0.34%)
May 30, 2019 22.67 22.73 22.23 22.26 4,903,981 -0.32(-1.43%)
May 29, 2019 23.35 23.41 22.51 22.59 6,870,488 -1.00(-4.25%)
May 28, 2019 23.87 24.00 23.47 23.59 11,615,351 -0.31(-1.28%)
May 24, 2019 23.96 24.02 23.70 23.90 3,510,784 -0.05(-0.21%)
May 23, 2019 23.46 23.96 23.37 23.95 4,645,267 +0.36(+1.55%)
May 22, 2019 23.70 23.74 23.46 23.58 4,955,701 -0.09(-0.38%)
May 21, 2019 23.67 23.86 23.54 23.67 4,880,306 +0.07(+0.28%)
May 20, 2019 23.96 24.04 23.55 23.61 5,355,002 -0.50(-2.06%)
May 17, 2019 23.87 24.37 23.84 24.10 4,159,034 -0.02(-0.07%)
May 16, 2019 24.11 24.40 24.06 24.12 3,860,400 +0.08(+0.34%)
May 15, 2019 23.61 24.23 23.37 24.04 5,419,844 +0.33(+1.40%)
May 14, 2019 23.34 23.94 23.26 23.70 6,851,475 +0.41(+1.74%)
May 13, 2019 23.54 23.66 23.08 23.30 6,461,534 -0.51(-2.12%)
May 10, 2019 24.15 24.29 23.25 23.80 6,655,879 -0.42(-1.74%)
May 09, 2019 24.27 24.47 24.10 24.23 4,142,917 -0.30(-1.22%)
May 08, 2019 24.22 24.67 24.18 24.53 4,422,425 +0.32(+1.34%)
May 07, 2019 24.48 24.60 24.08 24.20 5,683,525 -0.50(-2.01%)
May 06, 2019 24.65 24.95 24.50 24.70 3,499,673 -0.17(-0.70%)
May 03, 2019 24.96 25.01 24.72 24.87 2,585,280 +0.05(+0.20%)
May 02, 2019 24.82 25.18 24.62 24.82 3,526,042 -0.16(-0.63%)
May 01, 2019 25.59 25.72 24.94 24.98 4,557,963 -0.53(-2.08%)
Apr 30, 2019 25.22 25.59 25.16 25.51 4,622,577 +0.35(+1.38%)
Apr 29, 2019 25.53 25.60 25.06 25.16 5,955,908 -0.35(-1.35%)
Apr 26, 2019 25.54 25.66 25.33 25.51 6,600,624 +0.03(+0.13%)
Apr 25, 2019 25.61 25.76 25.33 25.48 6,223,994 -0.27(-1.05%)
Apr 24, 2019 25.44 25.76 25.40 25.75 7,105,944 +0.32(+1.26%)
Apr 23, 2019 25.10 25.53 25.10 25.43 5,287,571 +0.01(+0.03%)
Apr 22, 2019 25.16 25.43 25.05 25.42 4,672,243 +0.30(+1.18%)
Apr 18, 2019 24.76 25.19 24.70 25.12 5,004,438 +0.33(+1.33%)
Apr 17, 2019 24.89 24.89 24.50 24.79 5,624,001 +0.02(+0.10%)
Apr 16, 2019 24.83 25.06 24.58 24.77 4,170,699 +0.01(+0.03%)
Apr 15, 2019 24.50 24.82 24.44 24.76 4,228,690 +0.27(+1.11%)
Apr 12, 2019 24.47 24.70 24.39 24.49 8,804,842 -0.02(-0.10%)
Apr 11, 2019 24.69 24.94 24.28 24.51 8,130,611 +0.32(+1.33%)
Apr 10, 2019 22.68 24.44 22.42 24.19 18,403,972 +1.52(+6.72%)
Apr 09, 2019 23.23 23.41 22.60 22.67 8,826,835 -0.63(-2.69%)
Apr 08, 2019 23.25 23.46 23.19 23.30 6,634,183 +0.01(+0.04%)
Apr 05, 2019 22.89 23.30 22.86 23.29 5,463,528 +0.41(+1.80%)
Apr 04, 2019 22.70 23.00 22.65 22.88 6,004,527 +0.26(+1.16%)
Apr 03, 2019 22.39 22.71 22.39 22.61 7,025,456 +0.07(+0.29%)
Apr 02, 2019 22.78 22.80 22.53 22.55 5,847,950 -0.20(-0.87%)
Apr 01, 2019 22.79 22.92 22.60 22.74 6,243,294 -0.09(-0.40%)
Mar 29, 2019 22.76 22.94 22.62 22.83 5,369,985 +0.00(+0.00%)
Mar 28, 2019 22.35 22.91 22.32 22.83 7,909,130 +0.51(+2.29%)
Mar 27, 2019 22.32 22.58 22.27 22.32 6,823,945 +0.00(+0.00%)
Mar 26, 2019 22.52 22.81 22.22 22.32 9,689,019 -0.20(-0.88%)
Mar 25, 2019 21.80 22.83 21.69 22.52 16,746,329 +0.75(+3.44%)
Mar 22, 2019 21.36 22.24 21.19 21.77 20,399,700 +0.52(+2.44%)
Mar 21, 2019 20.21 21.54 19.96 21.25 34,553,440 +2.40(+12.75%)
Mar 20, 2019 18.78 18.97 18.57 18.85 14,188,937 +0.07(+0.39%)
Mar 19, 2019 18.98 19.14 18.63 18.78 10,255,060 -0.21(-1.13%)
Mar 18, 2019 19.02 19.29 18.96 18.99 7,368,521 -0.02(-0.09%)
Mar 15, 2019 19.00 19.18 18.86 19.01 11,890,065 +0.00(+0.00%)
Mar 14, 2019 19.04 19.20 18.81 19.01 9,766,565 +0.04(+0.22%)
Mar 13, 2019 18.80 19.09 18.69 18.97 6,485,918 +0.21(+1.10%)
Mar 12, 2019 18.92 19.00 18.67 18.76 6,878,028 -0.09(-0.48%)
Mar 11, 2019 18.44 18.91 18.32 18.85 9,028,578 +0.35(+1.91%)
Mar 08, 2019 18.36 18.52 18.26 18.50 6,447,432 +0.08(+0.45%)
Mar 07, 2019 18.67 18.69 18.23 18.41 12,442,609 -0.43(-2.27%)
Mar 06, 2019 18.93 18.95 18.65 18.84 7,474,047 +0.02(+0.09%)
Mar 05, 2019 18.97 18.99 18.64 18.83 12,406,312 -0.25(-1.30%)
Mar 04, 2019 19.15 19.34 18.74 19.07 6,684,661 -0.07(-0.39%)
Mar 01, 2019 19.28 19.33 18.87 19.15 7,017,681 -0.09(-0.47%)
Feb 28, 2019 19.10 19.29 18.89 19.24 7,380,427 +0.23(+1.21%)
Feb 27, 2019 19.22 19.32 18.85 19.01 8,519,060 -0.22(-1.16%)
Feb 26, 2019 19.27 19.57 19.05 19.23 8,111,934 +0.04(+0.21%)
Feb 25, 2019 19.31 19.42 19.07 19.19 9,380,634 -0.06(-0.30%)
Feb 22, 2019 19.34 19.56 18.87 19.25 13,730,072 -0.57(-2.87%)
Feb 21, 2019 19.78 20.01 19.64 19.81 7,197,606 +0.03(+0.17%)
Feb 20, 2019 19.73 20.08 19.53 19.78 8,657,272 +0.02(+0.08%)
Feb 19, 2019 20.07 20.14 19.64 19.76 8,391,864 -0.40(-2.00%)
Feb 15, 2019 19.73 20.22 19.70 20.17 13,220,808 +0.64(+3.29%)
Feb 14, 2019 19.32 19.71 19.25 19.53 14,297,513 +0.14(+0.72%)
Feb 13, 2019 19.58 19.64 19.32 19.39 12,024,548 -0.15(-0.76%)
Feb 12, 2019 18.83 19.67 18.83 19.53 20,463,418 +0.76(+4.03%)
Feb 11, 2019 18.30 18.83 18.28 18.78 15,681,195 +0.51(+2.79%)
Feb 08, 2019 18.31 18.31 17.90 18.27 9,524,517 -0.02(-0.14%)
Feb 07, 2019 17.85 18.31 17.70 18.29 9,212,497 +0.25(+1.37%)
Feb 06, 2019 18.20 18.23 17.99 18.04 11,477,552 -0.14(-0.77%)
Feb 05, 2019 17.84 18.29 17.83 18.18 12,964,265 +0.35(+1.94%)
Feb 04, 2019 17.69 17.88 17.50 17.84 7,774,269 +0.22(+1.26%)
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.