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 (%)
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%)
Feb 01, 2008 10.55 10.83 10.52 10.83 6,253,153 +0.28(+2.70%)
Jan 31, 2008 10.44 10.68 10.39 10.55 10,909,377 -0.03(-0.28%)
Jan 30, 2008 10.43 10.76 10.43 10.58 8,947,004 +0.12(+1.17%)
Jan 29, 2008 10.53 10.53 10.38 10.45 6,802,005 -0.01(-0.14%)
Jan 28, 2008 10.37 10.48 10.34 10.47 5,037,917 +0.13(+1.23%)
Jan 25, 2008 10.53 10.66 10.31 10.34 5,976,080 -0.20(-1.91%)
Jan 24, 2008 10.58 10.64 10.38 10.54 9,823,470 -0.01(-0.14%)
Jan 23, 2008 10.36 10.57 10.24 10.56 12,885,169 -0.03(-0.28%)
Jan 22, 2008 10.56 10.87 10.51 10.59 10,853,592 -0.37(-3.36%)
Jan 21, 2008 11.27 11.33 10.83 10.95 0 +0.00(+0.00%)
Jan 18, 2008 11.27 11.33 10.83 10.95 8,472,910 -0.26(-2.32%)
Jan 17, 2008 11.29 11.41 11.18 11.21 6,742,979 -0.06(-0.57%)
Jan 16, 2008 11.12 11.38 11.12 11.28 5,033,616 +0.13(+1.14%)
Jan 15, 2008 11.24 11.36 11.11 11.15 6,786,880 -0.21(-1.86%)
Jan 14, 2008 11.70 11.73 11.33 11.36 6,483,043 -0.27(-2.28%)
Jan 11, 2008 11.62 11.64 11.46 11.63 6,297,158 -0.12(-1.00%)
Jan 10, 2008 11.78 11.80 11.63 11.74 5,080,849 -0.01(-0.08%)
Jan 09, 2008 11.41 11.78 11.35 11.75 9,653,511 +0.38(+3.37%)
Jan 08, 2008 11.49 11.60 11.34 11.37 5,744,654 -0.05(-0.43%)
Jan 07, 2008 11.33 11.51 11.33 11.42 6,260,984 +0.14(+1.22%)
Jan 04, 2008 11.34 11.43 11.26 11.28 4,896,312 -0.14(-1.20%)
Jan 03, 2008 11.45 11.51 11.37 11.42 4,492,080 -0.01(-0.09%)
Jan 02, 2008 11.66 11.68 11.38 11.43 6,580,897 -0.25(-2.14%)
Jan 01, 2008 11.71 11.83 11.61 11.68 0 +0.00(+0.00%)
Dec 31, 2007 11.71 11.83 11.61 11.68 3,565,412 -0.09(-0.75%)
Dec 28, 2007 11.72 11.84 11.71 11.77 3,878,336 +0.07(+0.59%)
Dec 27, 2007 11.82 11.82 11.66 11.70 4,710,768 -0.12(-1.00%)
Dec 26, 2007 11.89 11.95 11.77 11.82 4,238,372 -0.13(-1.11%)
Dec 24, 2007 11.85 11.96 11.76 11.95 2,215,349 +0.10(+0.83%)
Dec 21, 2007 11.98 12.16 11.71 11.85 11,011,982 +0.03(+0.25%)
Dec 20, 2007 12.18 12.21 11.57 11.82 14,572,341 -0.35(-2.86%)
Dec 19, 2007 12.17 12.27 12.02 12.17 6,027,409 +0.11(+0.90%)
Dec 18, 2007 12.06 12.16 11.98 12.06 5,943,905 +0.04(+0.33%)
Dec 17, 2007 12.32 12.32 12.02 12.02 7,222,410 -0.33(-2.66%)
Dec 14, 2007 12.29 12.56 12.29 12.35 5,113,340 -0.09(-0.75%)
Dec 13, 2007 12.26 12.48 12.25 12.45 6,474,807 +0.11(+0.88%)
Dec 12, 2007 12.64 12.64 12.18 12.34 7,761,645 -0.08(-0.67%)
Dec 11, 2007 12.56 12.62 12.40 12.42 6,602,645 -0.25(-1.98%)
Dec 10, 2007 12.65 12.77 12.65 12.67 4,247,466 -0.05(-0.42%)
Dec 07, 2007 12.78 12.87 12.64 12.73 6,037,666 -0.00(-0.04%)
Dec 06, 2007 12.23 12.77 12.21 12.73 14,485,484 +0.76(+6.31%)
Dec 05, 2007 12.05 12.09 11.88 11.98 6,628,323 +0.01(+0.08%)
Dec 04, 2007 12.03 12.14 11.95 11.97 5,792,374 -0.16(-1.30%)
Dec 03, 2007 12.19 12.31 12.08 12.12 5,347,052 -0.16(-1.32%)
Nov 30, 2007 12.22 12.32 12.19 12.28 5,580,113 +0.10(+0.81%)
Nov 29, 2007 12.13 12.22 12.06 12.19 4,537,376 +0.00(+0.00%)
Nov 28, 2007 11.82 12.23 11.79 12.19 6,739,150 +0.40(+3.42%)
Nov 27, 2007 11.89 12.01 11.70 11.78 6,720,421 -0.04(-0.33%)
Nov 26, 2007 11.67 11.96 11.64 11.82 5,570,023 +0.13(+1.09%)
Nov 23, 2007 11.79 11.82 11.68 11.70 2,103,646 -0.02(-0.21%)
Nov 21, 2007 11.63 11.83 11.60 11.72 7,923,562 -0.01(-0.08%)
Nov 20, 2007 11.45 11.78 11.45 11.73 7,525,608 +0.27(+2.36%)
Nov 19, 2007 11.74 11.74 11.43 11.46 6,867,102 -0.21(-1.81%)
Nov 16, 2007 11.72 11.77 11.57 11.67 7,704,676 +0.03(+0.29%)
Nov 15, 2007 11.44 11.69 11.44 11.64 7,859,848 +0.13(+1.15%)
Nov 14, 2007 11.58 11.64 11.49 11.50 6,095,710 +0.00(+0.00%)
Nov 13, 2007 11.27 11.52 11.27 11.50 5,206,644 +0.30(+2.72%)
Nov 12, 2007 11.33 11.43 11.20 11.20 4,738,280 -0.17(-1.51%)
Nov 09, 2007 11.29 11.52 11.29 11.37 4,169,124 -0.05(-0.43%)
Nov 08, 2007 11.30 11.47 11.25 11.42 6,662,737 +0.12(+1.09%)
Nov 07, 2007 11.29 11.44 11.25 11.30 6,733,824 -0.12(-1.07%)
Nov 06, 2007 11.44 11.49 11.35 11.42 8,230,900 -0.01(-0.09%)
Nov 05, 2007 11.28 11.48 11.28 11.43 3,315,851 +0.03(+0.26%)
Nov 02, 2007 11.46 11.49 11.21 11.40 6,353,078 -0.03(-0.30%)
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.