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 30, 2015 24.17 24.46 24.06 24.14 3,349,743 -0.09(-0.37%)
Oct 29, 2015 23.98 24.31 23.93 24.23 2,566,673 +0.15(+0.64%)
Oct 28, 2015 24.02 24.32 23.83 24.07 5,021,877 +0.07(+0.28%)
Oct 27, 2015 24.32 24.44 23.80 24.00 4,100,638 -0.50(-2.05%)
Oct 26, 2015 24.47 24.63 24.35 24.51 6,623,125 +0.05(+0.22%)
Oct 23, 2015 25.22 25.22 24.38 24.45 6,726,677 -0.66(-2.62%)
Oct 22, 2015 24.57 25.15 24.57 25.11 6,173,607 +0.65(+2.64%)
Oct 21, 2015 24.40 24.54 24.25 24.47 3,809,114 +0.14(+0.56%)
Oct 20, 2015 24.66 24.70 24.29 24.33 2,942,353 -0.31(-1.25%)
Oct 19, 2015 24.72 24.78 24.57 24.64 3,760,890 -0.06(-0.24%)
Oct 16, 2015 24.59 24.75 24.50 24.70 5,213,754 +0.21(+0.87%)
Oct 15, 2015 24.28 24.51 24.20 24.48 4,552,617 +0.36(+1.50%)
Oct 14, 2015 24.62 24.65 24.07 24.12 3,190,975 -0.47(-1.90%)
Oct 13, 2015 24.80 24.98 24.58 24.59 4,147,852 -0.31(-1.26%)
Oct 12, 2015 24.75 24.92 24.55 24.90 2,808,631 +0.17(+0.67%)
Oct 09, 2015 24.75 25.04 24.68 24.74 4,501,373 -0.01(-0.02%)
Oct 08, 2015 24.25 24.77 24.07 24.74 4,860,346 +0.49(+2.03%)
Oct 07, 2015 24.83 24.91 24.08 24.25 7,313,789 -0.57(-2.31%)
Oct 06, 2015 25.07 25.18 24.61 24.83 5,718,696 -0.27(-1.06%)
Oct 05, 2015 24.87 25.19 24.82 25.09 12,600,555 +0.31(+1.27%)
Oct 02, 2015 24.04 24.80 23.89 24.78 5,896,893 +0.55(+2.25%)
Oct 01, 2015 23.98 24.36 23.85 24.24 7,119,058 +0.24(+0.99%)
Sep 30, 2015 23.99 24.14 23.81 24.00 5,769,950 +0.27(+1.12%)
Sep 29, 2015 24.00 24.01 23.48 23.73 7,856,067 -0.21(-0.89%)
Sep 28, 2015 24.44 24.53 23.87 23.94 6,589,997 -0.66(-2.67%)
Sep 25, 2015 24.51 25.09 24.24 24.60 8,911,184 +0.27(+1.12%)
Sep 24, 2015 23.23 24.42 23.23 24.33 18,218,188 +0.93(+3.97%)
Sep 23, 2015 23.44 23.59 23.23 23.40 13,251,982 +0.06(+0.25%)
Sep 22, 2015 24.74 24.74 23.13 23.34 21,981,142 -1.78(-7.08%)
Sep 21, 2015 25.21 25.29 24.87 25.12 6,626,167 +0.11(+0.43%)
Sep 18, 2015 25.13 25.41 24.96 25.01 7,864,664 -0.31(-1.24%)
Sep 17, 2015 25.21 25.63 25.09 25.33 3,353,117 +0.16(+0.64%)
Sep 16, 2015 24.85 25.23 24.74 25.17 3,870,162 +0.37(+1.48%)
Sep 15, 2015 24.58 24.83 24.46 24.80 4,648,579 +0.31(+1.26%)
Sep 14, 2015 24.66 24.68 24.43 24.49 3,615,318 -0.20(-0.79%)
Sep 11, 2015 24.32 24.69 24.24 24.69 3,511,655 +0.31(+1.26%)
Sep 10, 2015 24.40 24.63 24.28 24.38 4,089,365 +0.01(+0.05%)
Sep 09, 2015 24.91 24.98 24.30 24.37 3,845,724 -0.36(-1.46%)
Sep 08, 2015 24.82 24.85 24.43 24.73 5,579,260 +0.30(+1.24%)
Sep 04, 2015 24.50 24.42 24.42 24.42 4,480,242 -0.29(-1.17%)
Sep 03, 2015 24.38 24.92 24.38 24.71 10,228,857 +0.37(+1.51%)
Sep 02, 2015 24.47 24.48 24.16 24.35 6,838,074 +0.14(+0.56%)
Sep 01, 2015 24.28 24.51 24.05 24.21 6,804,161 -0.48(-1.94%)
Aug 31, 2015 24.70 24.87 24.55 24.69 5,223,521 -0.03(-0.12%)
Aug 28, 2015 24.71 24.95 24.54 24.72 6,281,007 -0.10(-0.41%)
Aug 27, 2015 24.90 24.99 24.42 24.82 5,817,732 +0.07(+0.26%)
Aug 26, 2015 24.38 24.82 24.06 24.76 6,137,296 +0.86(+3.59%)
Aug 25, 2015 25.03 25.03 23.89 23.90 7,711,214 -0.68(-2.77%)
Aug 24, 2015 24.47 24.95 23.61 24.58 9,760,219 -0.89(-3.49%)
Aug 21, 2015 25.91 25.96 25.46 25.47 5,919,705 -0.57(-2.18%)
Aug 20, 2015 26.15 26.33 25.99 26.04 2,589,690 -0.34(-1.30%)
Aug 19, 2015 26.45 26.57 26.26 26.38 2,472,178 -0.18(-0.69%)
Aug 18, 2015 26.72 26.81 26.50 26.56 2,424,233 -0.17(-0.64%)
Aug 17, 2015 26.69 26.81 26.55 26.74 1,890,974 -0.07(-0.26%)
Aug 14, 2015 26.42 26.87 26.24 26.81 4,417,327 +0.48(+1.82%)
Aug 13, 2015 26.49 26.57 26.26 26.33 3,453,355 -0.15(-0.56%)
Aug 12, 2015 26.48 26.51 26.12 26.47 4,419,695 -0.17(-0.62%)
Aug 11, 2015 26.50 26.68 26.42 26.64 4,347,638 -0.01(-0.04%)
Aug 10, 2015 26.87 26.94 26.60 26.65 4,973,526 -0.09(-0.35%)
Aug 07, 2015 26.56 26.74 26.35 26.75 4,519,520 +0.11(+0.40%)
Aug 06, 2015 26.65 26.68 26.36 26.64 4,959,960 +0.13(+0.49%)
Aug 05, 2015 26.22 26.66 26.18 26.51 4,701,462 +0.34(+1.31%)
Aug 04, 2015 26.06 26.31 26.04 26.17 3,650,885 +0.06(+0.23%)
Aug 03, 2015 26.07 26.18 25.91 26.11 3,402,011 +0.01(+0.02%)
Jul 31, 2015 26.33 26.36 26.04 26.10 3,671,997 -0.23(-0.86%)
Jul 30, 2015 25.95 26.37 25.92 26.33 3,555,499 +0.18(+0.70%)
Jul 29, 2015 25.98 26.22 25.98 26.14 2,878,337 +0.11(+0.43%)
Jul 28, 2015 25.76 26.06 25.64 26.03 3,957,876 +0.36(+1.39%)
Jul 27, 2015 25.67 25.74 25.55 25.67 3,763,856 -0.08(-0.32%)
Jul 24, 2015 25.95 26.02 25.68 25.75 2,539,725 -0.19(-0.75%)
Jul 23, 2015 25.96 26.17 25.90 25.95 2,901,328 -0.09(-0.36%)
Jul 22, 2015 25.98 26.19 25.80 26.04 9,836,752 +0.08(+0.32%)
Jul 21, 2015 26.08 26.19 25.91 25.96 5,105,369 -0.16(-0.61%)
Jul 20, 2015 26.24 26.24 26.08 26.12 4,654,476 -0.09(-0.34%)
Jul 17, 2015 26.29 26.32 26.11 26.21 4,022,803 -0.11(-0.40%)
Jul 16, 2015 26.34 26.50 26.20 26.31 4,010,413 +0.11(+0.43%)
Jul 15, 2015 26.30 26.40 26.14 26.20 5,894,990 -0.17(-0.65%)
Jul 14, 2015 26.24 26.42 26.16 26.37 8,733,898 +0.00(+0.00%)
Jul 13, 2015 26.54 26.65 26.34 26.37 4,768,315 -0.06(-0.25%)
Jul 10, 2015 26.41 26.60 26.31 26.44 4,783,099 +0.18(+0.70%)
Jul 09, 2015 26.56 26.73 26.23 26.26 5,311,221 -0.08(-0.29%)
Jul 08, 2015 26.66 26.75 26.30 26.33 7,672,007 -0.50(-1.85%)
Jul 07, 2015 26.40 26.83 26.21 26.83 8,664,052 +0.51(+1.95%)
Jul 06, 2015 26.13 26.51 26.01 26.31 15,660,845 +0.04(+0.13%)
Jul 02, 2015 26.41 26.28 26.28 26.28 7,098,048 -0.02(-0.09%)
Jul 01, 2015 25.89 26.33 25.65 26.30 9,313,269 +0.52(+2.01%)
Jun 30, 2015 25.42 26.13 25.07 25.78 12,380,755 +0.17(+0.67%)
Jun 29, 2015 25.62 25.89 25.55 25.61 7,295,027 -0.34(-1.30%)
Jun 26, 2015 25.91 25.97 25.78 25.95 8,790,130 +0.09(+0.34%)
Jun 25, 2015 25.94 25.99 25.86 25.86 5,492,838 -0.01(-0.02%)
Jun 24, 2015 25.51 26.04 25.49 25.87 9,236,833 +0.28(+1.08%)
Jun 23, 2015 25.32 25.65 25.32 25.59 7,600,665 +0.19(+0.77%)
Jun 22, 2015 25.85 25.85 25.32 25.39 11,712,279 -0.18(-0.71%)
Jun 19, 2015 24.46 25.72 24.43 25.58 34,486,960 +2.51(+10.86%)
Jun 18, 2015 22.94 23.22 22.91 23.07 6,964,082 +0.19(+0.83%)
Jun 17, 2015 22.80 22.95 22.68 22.88 5,124,068 +0.11(+0.47%)
Jun 16, 2015 22.49 22.89 22.31 22.78 8,714,732 +0.34(+1.52%)
Jun 15, 2015 22.36 22.51 22.27 22.43 5,777,238 -0.04(-0.18%)
Jun 12, 2015 22.38 22.51 22.32 22.48 4,204,806 -0.05(-0.24%)
Jun 11, 2015 22.43 22.78 22.40 22.53 4,439,267 +0.10(+0.45%)
Jun 10, 2015 22.42 22.56 22.31 22.43 10,820,646 +0.04(+0.18%)
Jun 09, 2015 22.23 22.51 22.19 22.39 5,683,714 +0.16(+0.72%)
Jun 08, 2015 22.06 22.32 21.97 22.23 3,906,316 +0.16(+0.72%)
Jun 05, 2015 22.34 22.35 22.06 22.07 7,269,702 -0.29(-1.29%)
Jun 04, 2015 22.49 22.55 22.31 22.36 2,863,056 -0.25(-1.10%)
Jun 03, 2015 22.62 22.79 22.45 22.61 5,093,383 +0.10(+0.45%)
Jun 02, 2015 22.89 22.94 22.25 22.50 6,696,993 -0.42(-1.83%)
Jun 01, 2015 22.91 22.93 22.73 22.92 3,740,965 +0.15(+0.67%)
May 29, 2015 22.77 22.88 22.65 22.77 4,321,652 -0.05(-0.23%)
May 28, 2015 22.75 22.86 22.71 22.82 3,326,587 +0.00(+0.00%)
May 27, 2015 22.76 22.85 22.65 22.82 2,310,071 +0.15(+0.68%)
May 26, 2015 22.91 23.02 22.64 22.67 4,348,934 -0.24(-1.06%)
May 22, 2015 22.86 22.91 22.91 22.91 3,824,817 -0.02(-0.08%)
May 21, 2015 22.87 22.99 22.83 22.93 5,197,921 -0.01(-0.05%)
May 20, 2015 22.72 22.96 22.61 22.94 5,267,181 +0.22(+0.96%)
May 19, 2015 22.80 22.80 22.63 22.72 4,134,117 +0.01(+0.03%)
May 18, 2015 22.62 22.86 22.53 22.72 4,939,344 +0.02(+0.08%)
May 15, 2015 22.40 22.72 22.39 22.70 4,584,931 +0.33(+1.48%)
May 14, 2015 22.23 22.38 22.17 22.37 2,888,862 +0.28(+1.25%)
May 13, 2015 22.24 22.36 22.05 22.09 2,371,239 -0.13(-0.58%)
May 12, 2015 21.97 22.26 21.89 22.22 3,092,984 +0.18(+0.83%)
May 11, 2015 22.06 22.17 21.98 22.04 3,082,755 -0.08(-0.37%)
May 08, 2015 22.16 22.39 22.10 22.12 3,137,527 +0.09(+0.40%)
May 07, 2015 21.84 22.15 21.80 22.03 3,866,904 +0.09(+0.43%)
May 06, 2015 21.92 21.95 21.63 21.94 5,733,658 +0.11(+0.51%)
May 05, 2015 21.91 21.93 21.73 21.83 6,100,115 -0.06(-0.30%)
May 04, 2015 21.57 21.96 21.50 21.89 3,754,344 +0.33(+1.53%)
May 01, 2015 21.29 21.57 21.28 21.56 2,961,126 +0.24(+1.13%)
Apr 30, 2015 21.44 21.45 21.22 21.32 4,046,622 -0.15(-0.71%)
Apr 29, 2015 21.79 21.79 21.42 21.47 3,598,273 -0.34(-1.57%)
Apr 28, 2015 21.73 21.88 21.66 21.82 2,624,267 -0.10(-0.45%)
Apr 27, 2015 22.01 22.09 21.82 21.91 2,911,381 -0.10(-0.45%)
Apr 24, 2015 22.03 22.15 21.93 22.01 2,904,298 +0.01(+0.03%)
Apr 23, 2015 21.94 22.18 21.94 22.01 2,820,855 -0.01(-0.03%)
Apr 22, 2015 22.05 22.14 21.87 22.01 4,081,263 -0.05(-0.24%)
Apr 21, 2015 22.09 22.23 22.00 22.07 3,757,273 -0.02(-0.11%)
Apr 20, 2015 21.93 22.26 21.88 22.09 4,000,674 +0.21(+0.94%)
Apr 17, 2015 21.84 21.91 21.68 21.88 3,806,557 -0.05(-0.21%)
Apr 16, 2015 22.09 22.09 21.92 21.93 3,117,435 -0.11(-0.51%)
Apr 15, 2015 22.19 22.29 21.99 22.04 3,315,364 -0.13(-0.58%)
Apr 14, 2015 22.09 22.29 22.02 22.17 3,146,729 +0.11(+0.51%)
Apr 13, 2015 22.14 22.28 22.04 22.06 2,829,371 -0.15(-0.66%)
Apr 10, 2015 22.26 22.34 22.17 22.21 3,478,776 -0.02(-0.11%)
Apr 09, 2015 22.25 22.34 22.05 22.23 6,293,651 -0.02(-0.08%)
Apr 08, 2015 22.18 22.34 22.14 22.25 3,806,762 -0.02(-0.11%)
Apr 07, 2015 22.33 22.45 22.22 22.27 6,105,752 -0.05(-0.21%)
Apr 06, 2015 22.07 22.53 22.02 22.32 6,999,197 +0.13(+0.58%)
Apr 02, 2015 21.70 22.19 22.19 22.19 8,562,396 +0.56(+2.60%)
Apr 01, 2015 21.42 21.67 21.09 21.63 7,633,991 +0.19(+0.90%)
Mar 31, 2015 21.62 21.78 21.42 21.43 6,758,024 -0.22(-1.00%)
Mar 30, 2015 21.55 21.70 21.30 21.65 6,897,974 +0.08(+0.38%)
Mar 27, 2015 20.45 21.63 20.39 21.57 11,350,577 +1.18(+5.78%)
Mar 26, 2015 20.84 20.86 19.90 20.39 9,044,875 -0.11(-0.54%)
Mar 25, 2015 20.49 20.69 20.40 20.50 7,562,842 +0.18(+0.90%)
Mar 24, 2015 20.60 20.64 20.30 20.32 2,564,495 -0.25(-1.20%)
Mar 23, 2015 20.49 20.73 20.46 20.56 2,534,596 +0.05(+0.26%)
Mar 20, 2015 20.25 20.66 20.22 20.51 5,343,272 +0.35(+1.75%)
Mar 19, 2015 20.25 20.29 20.12 20.16 2,551,893 -0.11(-0.55%)
Mar 18, 2015 20.18 20.35 19.86 20.27 4,980,736 +0.04(+0.17%)
Mar 17, 2015 20.12 20.30 20.05 20.23 2,906,767 +0.04(+0.17%)
Mar 16, 2015 19.99 20.21 19.95 20.20 2,968,716 +0.29(+1.44%)
Mar 13, 2015 19.98 20.01 19.74 19.91 3,014,560 -0.13(-0.67%)
Mar 12, 2015 19.76 20.07 19.74 20.05 2,811,600 +0.35(+1.76%)
Mar 11, 2015 19.86 19.89 19.62 19.70 3,043,779 -0.19(-0.97%)
Mar 10, 2015 20.11 20.15 19.89 19.89 2,991,065 -0.25(-1.25%)
Mar 09, 2015 20.14 20.21 20.04 20.15 1,989,530 +0.05(+0.23%)
Mar 06, 2015 20.31 20.31 19.99 20.10 4,394,486 -0.35(-1.72%)
Mar 05, 2015 20.33 20.49 20.16 20.45 3,266,542 +0.20(+0.99%)
Mar 04, 2015 20.43 20.87 20.19 20.25 7,212,258 -0.26(-1.26%)
Mar 03, 2015 20.55 20.59 20.36 20.51 3,531,645 -0.08(-0.40%)
Mar 02, 2015 20.52 20.61 20.38 20.59 2,784,548 +0.07(+0.34%)
Feb 27, 2015 20.35 20.57 20.33 20.52 4,843,230 +0.18(+0.89%)
Feb 26, 2015 20.41 20.47 20.32 20.34 2,745,885 -0.04(-0.20%)
Feb 25, 2015 20.38 20.45 20.26 20.38 3,559,951 +0.02(+0.09%)
Feb 24, 2015 20.18 20.41 20.12 20.36 4,825,444 +0.11(+0.52%)
Feb 23, 2015 20.28 20.34 20.17 20.26 3,169,801 +0.01(+0.03%)
Feb 20, 2015 20.21 20.29 19.99 20.25 4,720,276 +0.03(+0.14%)
Feb 19, 2015 19.75 20.30 19.72 20.22 8,509,790 +0.53(+2.68%)
Feb 18, 2015 19.74 19.88 19.62 19.69 11,835,714 -0.11(-0.56%)
Feb 17, 2015 20.31 20.31 19.74 19.81 12,542,624 -0.63(-3.07%)
Feb 13, 2015 20.75 20.43 20.43 20.43 11,765,838 -0.93(-4.37%)
Feb 12, 2015 21.13 21.37 21.10 21.37 2,952,709 +0.15(+0.69%)
Feb 11, 2015 21.40 21.52 21.04 21.22 3,376,487 -0.15(-0.71%)
Feb 10, 2015 21.27 21.40 21.13 21.37 3,481,341 +0.16(+0.75%)
Feb 09, 2015 21.26 21.41 21.17 21.21 2,471,407 -0.16(-0.77%)
Feb 06, 2015 21.36 21.54 21.19 21.38 2,636,587 -0.01(-0.03%)
Feb 05, 2015 21.27 21.40 21.14 21.38 3,024,470 +0.11(+0.52%)
Feb 04, 2015 21.11 21.42 21.08 21.27 4,058,786 +0.16(+0.78%)
Feb 03, 2015 21.03 21.20 20.92 21.11 3,438,385 +0.13(+0.64%)
Feb 02, 2015 20.78 20.99 20.51 20.97 4,462,112 +0.19(+0.90%)
Jan 30, 2015 21.23 21.30 20.75 20.79 5,343,855 -0.61(-2.85%)
Jan 29, 2015 21.37 21.45 21.17 21.40 5,170,742 -0.04(-0.16%)
Jan 28, 2015 21.45 21.62 21.35 21.43 6,986,732 +0.04(+0.18%)
Jan 27, 2015 21.34 21.46 21.26 21.39 3,357,424 -0.16(-0.76%)
Jan 26, 2015 21.43 21.57 21.32 21.56 4,277,605 +0.10(+0.49%)
Jan 23, 2015 21.58 21.62 21.43 21.45 3,326,589 -0.24(-1.10%)
Jan 22, 2015 21.22 21.70 21.14 21.69 4,932,997 +0.54(+2.57%)
Jan 21, 2015 21.13 21.27 20.99 21.15 4,446,140 -0.02(-0.08%)
Jan 20, 2015 21.17 21.25 20.95 21.17 4,157,617 +0.02(+0.11%)
Jan 16, 2015 21.17 21.34 21.03 21.14 5,176,994 -0.06(-0.30%)
Jan 15, 2015 20.77 21.39 20.75 21.21 10,348,600 +0.48(+2.34%)
Jan 14, 2015 20.76 20.82 20.56 20.72 4,267,781 -0.18(-0.87%)
Jan 13, 2015 20.93 21.11 20.74 20.90 4,092,346 +0.08(+0.39%)
Jan 12, 2015 20.96 21.13 20.78 20.82 3,501,326 -0.33(-1.55%)
Jan 09, 2015 21.41 21.44 21.08 21.15 3,802,585 -0.26(-1.23%)
Jan 08, 2015 21.07 21.42 21.04 21.41 5,549,558 +0.46(+2.17%)
Jan 07, 2015 20.58 20.98 20.57 20.96 4,166,248 +0.48(+2.37%)
Jan 06, 2015 20.76 20.80 20.37 20.47 6,976,905 -0.20(-0.99%)
Jan 05, 2015 20.84 21.01 20.67 20.68 7,201,419 -0.23(-1.09%)
Jan 02, 2015 21.14 21.18 20.90 20.90 6,843,481 -0.27(-1.27%)
Dec 31, 2014 21.57 21.17 21.17 21.17 3,229,444 -0.31(-1.44%)
Dec 30, 2014 21.56 21.69 21.47 21.48 2,458,879 -0.07(-0.33%)
Dec 29, 2014 21.45 21.62 21.43 21.55 2,013,004 +0.04(+0.19%)
Dec 26, 2014 21.56 21.64 21.48 21.51 1,422,963 +0.00(+0.00%)
Dec 24, 2014 21.54 21.51 21.51 21.51 2,046,205 -0.04(-0.19%)
Dec 23, 2014 21.56 21.66 21.50 21.55 4,072,055 +0.04(+0.19%)
Dec 22, 2014 21.50 21.67 21.30 21.51 4,412,878 +0.00(+0.00%)
Dec 19, 2014 21.32 21.68 21.31 21.51 11,460,637 +0.16(+0.77%)
Dec 18, 2014 20.77 21.36 20.47 21.35 10,931,220 -0.30(-1.40%)
Dec 17, 2014 21.41 21.65 21.28 21.65 5,214,287 +0.32(+1.50%)
Dec 16, 2014 21.34 21.72 21.27 21.33 4,246,366 -0.06(-0.30%)
Dec 15, 2014 21.57 21.62 21.25 21.39 4,141,624 -0.04(-0.19%)
Dec 12, 2014 21.59 21.76 21.43 21.43 4,433,847 -0.33(-1.50%)
Dec 11, 2014 21.56 21.86 21.48 21.76 5,433,398 +0.29(+1.33%)
Dec 10, 2014 21.58 21.62 21.29 21.48 6,600,227 -0.11(-0.49%)
Dec 09, 2014 21.45 21.63 21.30 21.58 3,356,877 -0.04(-0.16%)
Dec 08, 2014 21.52 21.70 21.48 21.62 5,358,480 +0.03(+0.14%)
Dec 05, 2014 21.24 21.59 21.24 21.59 4,641,931 +0.28(+1.31%)
Dec 04, 2014 21.38 21.47 21.23 21.31 3,173,094 -0.08(-0.38%)
Dec 03, 2014 21.41 21.53 21.19 21.39 5,709,572 -0.10(-0.46%)
Dec 02, 2014 21.25 21.55 21.25 21.49 4,743,730 +0.24(+1.13%)
Dec 01, 2014 21.21 21.50 21.18 21.25 3,125,324 -0.06(-0.30%)
Nov 28, 2014 21.00 21.35 20.96 21.31 2,237,040 +0.39(+1.87%)
Nov 26, 2014 20.71 20.92 20.92 20.92 2,618,204 +0.20(+0.96%)
Nov 25, 2014 20.72 20.84 20.69 20.72 6,110,920 +0.04(+0.17%)
Nov 24, 2014 20.79 20.86 20.67 20.69 3,035,370 -0.04(-0.17%)
Nov 21, 2014 20.86 20.92 20.68 20.72 3,512,513 -0.02(-0.08%)
Nov 20, 2014 20.70 20.86 20.69 20.74 3,613,610 -0.02(-0.08%)
Nov 19, 2014 20.79 20.96 20.66 20.76 5,983,840 -0.05(-0.22%)
Nov 18, 2014 20.41 20.81 20.28 20.80 7,414,160 +0.41(+2.00%)
Nov 17, 2014 20.26 20.40 20.25 20.40 3,283,945 +0.13(+0.63%)
Nov 14, 2014 20.26 20.36 20.19 20.27 2,757,326 +0.00(+0.00%)
Nov 13, 2014 20.23 20.39 20.18 20.27 3,412,480 +0.05(+0.23%)
Nov 12, 2014 19.96 20.25 19.88 20.22 5,064,711 +0.26(+1.32%)
Nov 11, 2014 20.09 20.09 19.91 19.96 3,407,389 -0.19(-0.96%)
Nov 10, 2014 20.21 20.28 20.07 20.15 3,981,098 -0.05(-0.26%)
Nov 07, 2014 20.13 20.38 19.98 20.20 7,233,833 -0.08(-0.37%)
Nov 06, 2014 20.07 20.28 20.05 20.28 6,540,010 +0.22(+1.11%)
Nov 05, 2014 20.21 20.21 19.93 20.06 5,079,928 +0.01(+0.06%)
Nov 04, 2014 20.12 20.14 20.02 20.05 4,808,191 -0.06(-0.29%)
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.