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

Hormel Foods (NY: HRL )

31.72 +0.15 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 30, 2005 6.425 6.433 6.372 6.403 1,977,198 +0.04(+0.61%)
Nov 29, 2005 6.384 6.437 6.327 6.364 1,609,419 +0.01(+0.15%)
Nov 28, 2005 6.353 6.376 6.292 6.355 2,396,200 -0.01(-0.21%)
Nov 25, 2005 6.376 6.403 6.319 6.368 1,854,776 -0.02(-0.37%)
Nov 23, 2005 6.837 6.839 6.249 6.392 8,016,362 -0.45(-6.51%)
Nov 22, 2005 6.874 6.919 6.802 6.837 1,532,585 -0.04(-0.65%)
Nov 21, 2005 6.854 6.897 6.786 6.882 1,269,812 +0.04(+0.54%)
Nov 18, 2005 6.833 6.845 6.704 6.845 1,050,066 +0.01(+0.14%)
Nov 17, 2005 6.823 6.856 6.790 6.835 872,835 +0.03(+0.46%)
Nov 16, 2005 6.831 6.831 6.726 6.804 854,395 -0.02(-0.29%)
Nov 15, 2005 6.837 6.880 6.784 6.823 1,711,352 -0.03(-0.40%)
Nov 14, 2005 6.833 6.874 6.798 6.850 1,357,403 +0.02(+0.26%)
Nov 11, 2005 6.745 6.858 6.733 6.833 2,801,885 +0.08(+1.19%)
Nov 10, 2005 6.649 6.770 6.642 6.753 2,756,296 +0.10(+1.53%)
Nov 09, 2005 6.390 6.661 6.388 6.651 3,625,034 +0.28(+4.38%)
Nov 08, 2005 6.306 6.421 6.269 6.372 2,621,580 +0.12(+1.97%)
Nov 07, 2005 6.191 6.257 6.204 6.249 799,587 +0.06(+0.98%)
Nov 04, 2005 6.288 6.323 6.175 6.189 770,390 -0.10(-1.61%)
Nov 03, 2005 6.317 6.319 6.232 6.290 878,982 -0.02(-0.25%)
Nov 02, 2005 6.241 6.319 6.234 6.306 912,277 +0.07(+1.13%)
Nov 01, 2005 6.189 6.255 6.163 6.236 1,323,596 +0.03(+0.44%)
Oct 31, 2005 6.154 6.237 6.142 6.208 1,067,482 +0.05(+0.86%)
Oct 28, 2005 6.021 6.155 6.021 6.155 1,179,660 +0.16(+2.67%)
Oct 27, 2005 6.072 6.079 5.980 5.995 1,302,594 -0.09(-1.48%)
Oct 26, 2005 6.099 6.210 6.050 6.085 1,398,381 -0.01(-0.22%)
Oct 25, 2005 6.247 6.247 6.032 6.099 2,119,597 -0.16(-2.50%)
Oct 24, 2005 6.179 6.255 6.163 6.255 723,265 +0.10(+1.62%)
Oct 21, 2005 6.109 6.185 6.109 6.155 648,480 +0.02(+0.29%)
Oct 20, 2005 6.259 6.298 6.103 6.138 992,697 -0.14(-2.18%)
Oct 19, 2005 6.245 6.284 6.171 6.275 836,467 -0.01(-0.19%)
Oct 18, 2005 6.331 6.345 6.269 6.286 980,403 -0.04(-0.71%)
Oct 17, 2005 6.312 6.341 6.261 6.331 1,148,414 +0.00(+0.00%)
Oct 14, 2005 6.157 6.335 6.136 6.331 1,203,222 +0.19(+3.15%)
Oct 13, 2005 6.157 6.189 6.105 6.138 1,290,301 -0.02(-0.32%)
Oct 12, 2005 6.163 6.253 6.103 6.157 1,272,885 -0.02(-0.28%)
Oct 11, 2005 6.206 6.226 6.140 6.175 1,001,917 -0.02(-0.35%)
Oct 10, 2005 6.195 6.214 6.150 6.196 1,005,502 -0.00(-0.03%)
Oct 07, 2005 6.216 6.222 6.150 6.198 1,356,890 -0.01(-0.16%)
Oct 06, 2005 6.255 6.286 6.150 6.208 1,500,314 -0.04(-0.62%)
Oct 05, 2005 6.403 6.407 6.237 6.247 931,742 -0.17(-2.65%)
Oct 04, 2005 6.419 6.435 6.378 6.417 769,365 +0.01(+0.12%)
Oct 03, 2005 6.441 6.442 6.380 6.409 1,094,118 -0.03(-0.49%)
Sep 30, 2005 6.316 6.441 6.304 6.441 709,435 +0.12(+1.98%)
Sep 29, 2005 6.329 6.337 6.282 6.316 1,361,501 -0.01(-0.22%)
Sep 28, 2005 6.327 6.357 6.284 6.329 1,171,464 +0.00(+0.06%)
Sep 27, 2005 6.152 6.355 6.122 6.325 2,330,123 +0.18(+2.86%)
Sep 26, 2005 6.208 6.245 6.140 6.150 1,727,743 +0.01(+0.16%)
Sep 23, 2005 6.147 6.179 6.068 6.140 1,706,230 +0.06(+0.96%)
Sep 22, 2005 6.042 6.111 6.032 6.081 940,449 +0.05(+0.81%)
Sep 21, 2005 6.085 6.085 6.025 6.032 2,048,910 -0.08(-1.28%)
Sep 20, 2005 6.263 6.265 6.062 6.111 1,902,413 -0.14(-2.28%)
Sep 19, 2005 6.185 6.253 6.183 6.253 991,160 +0.05(+0.88%)
Sep 16, 2005 6.185 6.284 6.114 6.198 10,224,063 -0.01(-0.16%)
Sep 15, 2005 6.218 6.230 6.173 6.208 1,421,943 -0.01(-0.09%)
Sep 14, 2005 6.134 6.226 6.134 6.214 1,543,341 +0.09(+1.47%)
Sep 13, 2005 6.091 6.161 6.042 6.124 2,259,436 -0.03(-0.48%)
Sep 12, 2005 6.206 6.236 6.150 6.154 2,311,171 -0.05(-0.85%)
Sep 09, 2005 6.269 6.269 6.202 6.206 1,064,921 -0.05(-0.81%)
Sep 08, 2005 6.355 6.357 6.247 6.257 999,868 -0.10(-1.54%)
Sep 07, 2005 6.325 6.357 6.286 6.355 912,789 +0.03(+0.53%)
Sep 06, 2005 6.339 6.357 6.294 6.321 1,011,649 +0.02(+0.25%)
Sep 02, 2005 6.325 6.360 6.275 6.306 1,875,777 -0.03(-0.52%)
Sep 01, 2005 6.228 6.355 6.218 6.339 2,035,080 +0.11(+1.82%)
Aug 31, 2005 6.118 6.236 6.118 6.226 1,140,218 +0.11(+1.76%)
Aug 30, 2005 6.130 6.159 6.083 6.118 999,356 -0.01(-0.19%)
Aug 29, 2005 6.079 6.130 6.058 6.130 1,648,348 +0.04(+0.64%)
Aug 26, 2005 5.927 6.111 5.911 6.091 2,609,287 +0.17(+2.90%)
Aug 25, 2005 5.919 5.960 5.868 5.919 2,240,995 -0.01(-0.10%)
Aug 24, 2005 5.915 5.954 5.890 5.925 1,327,694 +0.02(+0.33%)
Aug 23, 2005 5.950 5.958 5.900 5.906 1,419,894 -0.04(-0.62%)
Aug 22, 2005 5.919 5.964 5.908 5.943 1,128,437 +0.03(+0.46%)
Aug 19, 2005 5.915 5.937 5.915 5.915 449,735 -0.01(-0.10%)
Aug 18, 2005 5.915 5.941 5.896 5.921 509,666 +0.00(+0.03%)
Aug 17, 2005 5.913 5.950 5.909 5.919 823,662 +0.03(+0.46%)
Aug 16, 2005 5.954 5.954 5.878 5.892 690,482 -0.05(-0.82%)
Aug 15, 2005 5.986 6.013 5.925 5.941 936,352 -0.03(-0.43%)
Aug 12, 2005 5.917 5.972 5.896 5.966 812,905 +0.04(+0.66%)
Aug 11, 2005 5.896 5.952 5.886 5.927 954,792 +0.02(+0.26%)
Aug 10, 2005 5.909 5.966 5.878 5.911 1,081,312 +0.00(+0.03%)
Aug 09, 2005 5.947 5.947 5.894 5.909 915,862 -0.01(-0.10%)
Aug 08, 2005 5.935 5.935 5.898 5.915 936,864 -0.01(-0.20%)
Aug 05, 2005 6.017 6.023 5.913 5.927 777,049 -0.12(-1.91%)
Aug 04, 2005 6.023 6.052 5.933 6.042 1,190,929 -0.00(-0.03%)
Aug 03, 2005 6.054 6.103 6.009 6.044 1,242,664 -0.03(-0.42%)
Aug 02, 2005 6.093 6.136 6.048 6.070 1,560,757 -0.00(-0.06%)
Aug 01, 2005 6.032 6.204 6.005 6.073 3,171,201 +0.29(+5.07%)
Jul 29, 2005 5.779 5.788 5.759 5.781 943,011 +0.00(+0.03%)
Jul 28, 2005 5.788 5.802 5.761 5.779 1,600,711 +0.00(+0.07%)
Jul 27, 2005 5.808 5.818 5.769 5.775 913,301 -0.04(-0.60%)
Jul 26, 2005 5.863 5.884 5.798 5.810 1,551,537 -0.04(-0.70%)
Jul 25, 2005 5.870 5.870 5.837 5.851 1,408,113 -0.01(-0.10%)
Jul 22, 2005 5.843 5.874 5.835 5.857 1,058,262 +0.02(+0.40%)
Jul 21, 2005 5.884 5.890 5.812 5.833 1,389,673 -0.05(-0.93%)
Jul 20, 2005 5.886 5.898 5.831 5.888 844,151 -0.04(-0.76%)
Jul 19, 2005 5.909 5.933 5.859 5.933 1,016,771 +0.04(+0.70%)
Jul 18, 2005 5.906 5.915 5.818 5.892 1,279,032 -0.01(-0.23%)
Jul 15, 2005 5.855 5.919 5.837 5.906 1,099,752 +0.05(+0.83%)
Jul 14, 2005 5.818 5.876 5.771 5.857 1,964,905 +0.12(+2.01%)
Jul 13, 2005 5.798 5.827 5.724 5.742 993,209 -0.06(-1.11%)
Jul 12, 2005 5.806 5.849 5.792 5.806 716,606 -0.01(-0.10%)
Jul 11, 2005 5.771 5.841 5.759 5.812 775,000 +0.01(+0.24%)
Jul 08, 2005 5.734 5.826 5.732 5.798 709,947 +0.07(+1.23%)
Jul 07, 2005 5.710 5.783 5.693 5.728 1,376,355 -0.00(-0.03%)
Jul 06, 2005 5.837 5.845 5.726 5.730 1,949,026 -0.13(-2.20%)
Jul 05, 2005 5.798 5.872 5.779 5.859 894,861 +0.04(+0.67%)
Jul 01, 2005 5.732 5.826 5.714 5.820 1,015,235 +0.09(+1.64%)
Jun 30, 2005 5.814 5.814 5.726 5.726 1,841,970 -0.09(-1.51%)
Jun 29, 2005 5.831 5.845 5.798 5.814 888,714 -0.01(-0.17%)
Jun 28, 2005 5.786 5.841 5.753 5.824 1,158,658 +0.05(+0.91%)
Jun 27, 2005 5.853 5.853 5.759 5.771 1,004,478 -0.09(-1.50%)
Jun 24, 2005 5.868 5.896 5.837 5.859 755,535 -0.01(-0.10%)
Jun 23, 2005 5.906 5.906 5.839 5.865 1,024,455 -0.04(-0.69%)
Jun 22, 2005 5.947 5.972 5.876 5.906 739,144 -0.02(-0.40%)
Jun 21, 2005 5.950 5.982 5.915 5.929 1,508,510 -0.02(-0.30%)
Jun 20, 2005 5.941 5.978 5.939 5.947 2,136,501 -0.04(-0.59%)
Jun 17, 2005 6.038 6.042 5.970 5.982 2,598,530 -0.03(-0.42%)
Jun 16, 2005 6.003 6.019 5.964 6.007 656,163 +0.01(+0.10%)
Jun 15, 2005 5.988 6.017 5.962 6.001 1,141,243 +0.03(+0.56%)
Jun 14, 2005 5.949 5.982 5.939 5.968 1,443,969 +0.01(+0.10%)
Jun 13, 2005 5.956 5.997 5.947 5.962 2,021,250 -0.02(-0.29%)
Jun 10, 2005 6.015 6.015 5.964 5.980 1,816,359 -0.00(-0.03%)
Jun 09, 2005 5.993 5.995 5.943 5.982 2,569,845 +0.01(+0.20%)
Jun 08, 2005 5.999 6.013 5.952 5.970 2,800,348 -0.00(-0.07%)
Jun 07, 2005 5.917 6.021 5.913 5.974 3,578,422 +0.06(+0.99%)
Jun 06, 2005 5.855 6.066 5.827 5.915 4,010,742 +0.03(+0.50%)
Jun 03, 2005 5.913 5.913 5.847 5.886 2,425,397 -0.04(-0.76%)
Jun 02, 2005 5.902 5.941 5.847 5.931 2,508,378 +0.04(+0.73%)
Jun 01, 2005 5.783 5.894 5.753 5.888 2,930,454 +0.11(+1.82%)
May 31, 2005 5.857 5.886 5.783 5.783 2,821,861 -0.07(-1.23%)
May 27, 2005 5.917 5.917 5.837 5.855 2,354,710 -0.02(-0.30%)
May 26, 2005 6.396 6.396 5.851 5.872 7,302,829 -0.52(-8.15%)
May 25, 2005 6.442 6.462 6.333 6.394 1,432,188 -0.06(-1.00%)
May 24, 2005 6.423 6.462 6.347 6.458 1,764,624 +0.05(+0.85%)
May 23, 2005 6.413 6.417 6.351 6.403 978,866 -0.01(-0.18%)
May 20, 2005 6.378 6.417 6.362 6.415 759,121 +0.03(+0.49%)
May 19, 2005 6.405 6.411 6.366 6.384 525,033 -0.02(-0.34%)
May 18, 2005 6.364 6.415 6.347 6.405 809,831 +0.04(+0.64%)
May 17, 2005 6.325 6.364 6.277 6.364 1,248,810 +0.04(+0.62%)
May 16, 2005 6.355 6.403 6.317 6.325 1,373,794 -0.03(-0.49%)
May 13, 2005 6.366 6.376 6.308 6.357 1,363,037 +0.00(+0.03%)
May 12, 2005 6.364 6.427 6.341 6.355 1,670,374 -0.02(-0.28%)
May 11, 2005 6.319 6.380 6.284 6.372 3,196,300 +0.08(+1.27%)
May 10, 2005 6.200 6.308 6.175 6.292 4,127,017 +0.09(+1.48%)
May 09, 2005 6.218 6.228 6.173 6.200 1,495,704 -0.04(-0.66%)
May 06, 2005 6.243 6.290 6.222 6.241 814,954 -0.00(-0.03%)
May 05, 2005 6.255 6.325 6.220 6.243 1,672,423 -0.04(-0.65%)
May 04, 2005 6.200 6.317 6.195 6.284 1,762,575 +0.08(+1.29%)
May 03, 2005 6.099 6.239 6.087 6.204 1,414,772 +0.10(+1.57%)
May 02, 2005 6.118 6.150 6.056 6.109 962,987 +0.03(+0.48%)
Apr 29, 2005 6.070 6.081 5.986 6.079 1,245,225 +0.01(+0.23%)
Apr 28, 2005 6.083 6.111 6.052 6.066 1,469,581 -0.03(-0.51%)
Apr 27, 2005 6.007 6.105 5.982 6.097 1,267,763 +0.07(+1.17%)
Apr 26, 2005 6.003 6.056 5.993 6.027 1,250,859 +0.00(+0.06%)
Apr 25, 2005 5.993 6.052 5.978 6.023 1,145,853 +0.07(+1.15%)
Apr 22, 2005 5.909 6.038 5.902 5.954 2,519,135 +0.06(+1.09%)
Apr 21, 2005 5.935 6.017 5.857 5.890 3,942,103 +0.17(+2.93%)
Apr 20, 2005 5.786 5.796 5.697 5.722 1,610,955 -0.08(-1.38%)
Apr 19, 2005 5.794 5.806 5.759 5.802 1,931,098 +0.00(+0.00%)
Apr 18, 2005 5.861 5.892 5.769 5.802 1,311,814 -0.08(-1.33%)
Apr 15, 2005 5.908 5.929 5.867 5.880 1,058,262 -0.03(-0.43%)
Apr 14, 2005 5.950 5.968 5.902 5.906 1,106,411 -0.04(-0.75%)
Apr 13, 2005 5.984 5.984 5.939 5.950 807,270 -0.02(-0.39%)
Apr 12, 2005 5.923 6.003 5.900 5.974 1,084,898 +0.03(+0.53%)
Apr 11, 2005 6.023 6.036 5.941 5.943 731,461 -0.07(-1.17%)
Apr 08, 2005 6.032 6.046 5.984 6.013 1,966,954 -0.05(-0.81%)
Apr 07, 2005 6.040 6.111 6.025 6.062 1,151,487 -0.01(-0.13%)
Apr 06, 2005 6.095 6.099 6.042 6.070 757,072 -0.02(-0.38%)
Apr 05, 2005 6.052 6.107 6.025 6.093 984,501 +0.04(+0.68%)
Apr 04, 2005 6.054 6.062 6.009 6.052 624,917 +0.01(+0.13%)
Apr 01, 2005 6.097 6.111 6.007 6.044 1,108,460 -0.03(-0.48%)
Mar 31, 2005 6.032 6.075 6.019 6.073 1,230,882 +0.03(+0.45%)
Mar 30, 2005 5.988 6.046 5.950 6.046 1,081,312 +0.08(+1.37%)
Mar 29, 2005 6.003 6.015 5.941 5.964 1,311,814 -0.02(-0.39%)
Mar 28, 2005 6.077 6.083 5.988 5.988 1,192,465 -0.05(-0.84%)
Mar 24, 2005 6.085 6.087 6.021 6.038 1,017,796 -0.03(-0.45%)
Mar 23, 2005 6.068 6.118 6.029 6.066 1,705,205 +0.03(+0.52%)
Mar 22, 2005 6.042 6.073 6.001 6.034 1,286,203 +0.02(+0.36%)
Mar 21, 2005 6.107 6.120 6.001 6.013 1,778,966 -0.10(-1.69%)
Mar 18, 2005 6.101 6.148 6.029 6.116 7,768,956 -0.00(-0.06%)
Mar 17, 2005 6.023 6.195 5.986 6.120 3,922,639 +0.07(+1.13%)
Mar 16, 2005 5.984 6.070 5.984 6.052 2,202,066 +0.09(+1.51%)
Mar 15, 2005 6.056 6.073 5.927 5.962 2,026,884 -0.11(-1.86%)
Mar 14, 2005 5.974 6.101 5.960 6.075 1,991,540 +0.11(+1.90%)
Mar 11, 2005 5.999 6.029 5.958 5.962 1,199,124 -0.04(-0.62%)
Mar 10, 2005 6.009 6.027 5.933 5.999 1,046,481 +0.00(+0.00%)
Mar 09, 2005 6.023 6.052 5.960 5.999 1,685,741 -0.03(-0.42%)
Mar 08, 2005 6.099 6.101 5.941 6.025 3,005,751 -0.12(-2.00%)
Mar 07, 2005 6.236 6.236 6.130 6.148 1,367,135 -0.09(-1.38%)
Mar 04, 2005 6.277 6.290 6.212 6.234 1,238,054 -0.01(-0.22%)
Mar 03, 2005 6.259 6.259 6.165 6.247 1,355,354 +0.00(+0.03%)
Mar 02, 2005 6.212 6.261 6.136 6.245 1,810,724 +0.03(+0.53%)
Mar 01, 2005 6.132 6.222 6.114 6.212 1,124,339 +0.13(+2.15%)
Feb 28, 2005 6.046 6.099 5.974 6.081 2,755,272 +0.03(+0.42%)
Feb 25, 2005 6.077 6.077 5.950 6.056 2,256,362 -0.02(-0.35%)
Feb 24, 2005 6.101 6.144 6.032 6.077 1,919,316 -0.02(-0.35%)
Feb 23, 2005 6.224 6.224 6.083 6.099 1,995,126 -0.06(-1.05%)
Feb 22, 2005 6.316 6.374 6.146 6.163 3,858,610 -0.08(-1.25%)
Feb 18, 2005 6.195 6.263 6.179 6.241 1,676,008 +0.06(+1.04%)
Feb 17, 2005 6.159 6.198 6.116 6.177 1,259,055 -0.01(-0.19%)
Feb 16, 2005 6.163 6.220 6.120 6.189 1,245,225 +0.03(+0.54%)
Feb 15, 2005 6.140 6.198 6.130 6.155 1,408,625 -0.00(-0.06%)
Feb 14, 2005 6.169 6.169 6.113 6.159 1,668,837 +0.04(+0.64%)
Feb 11, 2005 6.064 6.124 6.029 6.120 1,213,979 +0.03(+0.45%)
Feb 10, 2005 6.120 6.140 6.072 6.093 1,891,656 -0.01(-0.13%)
Feb 09, 2005 6.247 6.249 6.091 6.101 1,654,495 -0.17(-2.74%)
Feb 08, 2005 6.189 6.275 6.146 6.273 1,502,363 +0.06(+1.04%)
Feb 07, 2005 6.296 6.296 6.159 6.208 1,330,255 -0.08(-1.24%)
Feb 04, 2005 6.239 6.286 6.210 6.286 1,168,903 +0.06(+1.00%)
Feb 03, 2005 6.275 6.275 6.195 6.224 1,253,933 -0.07(-1.12%)
Feb 02, 2005 6.212 6.294 6.155 6.294 1,915,731 +0.08(+1.32%)
Feb 01, 2005 6.169 6.212 6.073 6.212 2,491,987 +0.06(+1.02%)
Jan 31, 2005 6.029 6.150 6.011 6.150 1,469,068 +0.17(+2.84%)
Jan 28, 2005 6.048 6.054 5.962 5.980 1,147,902 -0.09(-1.45%)
Jan 27, 2005 6.027 6.085 6.015 6.068 1,366,623 +0.01(+0.19%)
Jan 26, 2005 6.040 6.072 6.013 6.056 1,175,562 +0.05(+0.91%)
Jan 25, 2005 6.056 6.056 5.988 6.001 768,341 -0.03(-0.42%)
Jan 24, 2005 6.062 6.091 6.013 6.027 1,313,863 -0.06(-0.96%)
Jan 21, 2005 6.081 6.087 6.007 6.085 1,644,250 +0.03(+0.42%)
Jan 20, 2005 5.964 6.062 5.919 6.060 1,664,227 +0.10(+1.60%)
Jan 19, 2005 5.974 6.005 5.935 5.964 1,773,844 -0.07(-1.23%)
Jan 18, 2005 5.857 6.038 5.839 6.038 2,585,212 +0.18(+3.13%)
Jan 14, 2005 5.845 5.886 5.829 5.855 685,360 -0.00(-0.03%)
Jan 13, 2005 5.829 5.876 5.777 5.857 2,626,191 +0.05(+0.91%)
Jan 12, 2005 5.855 5.855 5.728 5.804 2,925,844 -0.07(-1.16%)
Jan 11, 2005 5.892 5.892 5.847 5.872 2,363,930 -0.02(-0.33%)
Jan 10, 2005 5.964 5.986 5.880 5.892 1,273,397 -0.05(-0.79%)
Jan 07, 2005 5.970 5.991 5.890 5.939 873,860 +0.01(+0.13%)
Jan 06, 2005 5.896 5.962 5.892 5.931 1,315,912 +0.02(+0.40%)
Jan 05, 2005 5.984 6.005 5.904 5.908 999,356 -0.06(-0.95%)
Jan 04, 2005 6.042 6.085 5.960 5.964 1,176,074 -0.01(-0.16%)
Jan 03, 2005 6.116 6.140 5.956 5.974 1,662,178 -0.15(-2.39%)
Dec 31, 2004 5.974 6.148 5.954 6.120 2,127,793 +0.14(+2.28%)
Dec 30, 2004 5.857 5.993 5.857 5.984 1,300,545 +0.10(+1.73%)
Dec 29, 2004 5.884 5.908 5.818 5.882 713,020 +0.03(+0.47%)
Dec 28, 2004 5.841 5.855 5.800 5.855 736,071 +0.00(+0.00%)
Dec 27, 2004 5.915 5.915 5.831 5.855 532,716 -0.05(-0.83%)
Dec 23, 2004 5.794 5.925 5.792 5.904 1,073,629 +0.12(+2.13%)
Dec 22, 2004 5.749 5.849 5.749 5.781 1,000,380 +0.01(+0.14%)
Dec 21, 2004 5.769 5.781 5.732 5.773 1,650,397 +0.05(+0.82%)
Dec 20, 2004 5.775 5.790 5.677 5.726 1,958,758 -0.01(-0.14%)
Dec 17, 2004 5.769 5.800 5.718 5.734 1,617,102 -0.13(-2.30%)
Dec 16, 2004 5.788 5.880 5.777 5.868 1,275,446 +0.06(+1.04%)
Dec 15, 2004 5.792 5.818 5.773 5.808 1,494,167 -0.01(-0.17%)
Dec 14, 2004 5.827 5.847 5.783 5.818 1,314,376 +0.03(+0.51%)
Dec 13, 2004 5.847 5.847 5.763 5.788 1,730,304 -0.02(-0.34%)
Dec 10, 2004 5.867 5.867 5.798 5.808 1,296,960 -0.04(-0.70%)
Dec 09, 2004 5.837 5.894 5.810 5.849 1,307,717 -0.04(-0.63%)
Dec 08, 2004 5.896 5.909 5.863 5.886 1,154,048 +0.03(+0.43%)
Dec 07, 2004 5.851 5.884 5.818 5.861 1,453,189 -0.01(-0.17%)
Dec 06, 2004 5.964 5.970 5.783 5.870 1,923,926 -0.14(-2.37%)
Dec 03, 2004 5.964 6.038 5.945 6.013 1,251,372 +0.08(+1.38%)
Dec 02, 2004 5.993 6.013 5.917 5.931 1,973,100 -0.10(-1.71%)
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.