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 (%)
Feb 29, 2016 25.13 25.39 25.12 25.16 4,880,125 -0.01(-0.05%)
Feb 26, 2016 25.60 25.74 25.13 25.17 2,851,953 -0.24(-0.94%)
Feb 25, 2016 25.18 25.42 25.09 25.41 4,556,869 +0.30(+1.19%)
Feb 24, 2016 24.91 25.13 24.69 25.11 2,855,901 +0.04(+0.14%)
Feb 23, 2016 24.99 25.18 24.97 25.08 2,570,835 +0.01(+0.02%)
Feb 22, 2016 25.03 25.21 24.92 25.07 4,057,955 +0.04(+0.17%)
Feb 19, 2016 24.91 25.07 24.62 25.03 3,690,666 +0.05(+0.19%)
Feb 18, 2016 24.96 25.12 24.77 24.98 2,840,020 +0.04(+0.14%)
Feb 17, 2016 25.12 25.21 24.95 24.95 4,397,074 -0.04(-0.17%)
Feb 16, 2016 25.00 25.11 24.64 24.99 5,382,287 +0.10(+0.41%)
Feb 12, 2016 24.80 24.89 24.89 24.89 6,550,424 +0.80(+3.33%)
Feb 11, 2016 23.72 24.23 23.63 24.08 4,809,752 +0.01(+0.05%)
Feb 10, 2016 23.79 24.30 23.69 24.07 4,771,571 +0.32(+1.36%)
Feb 09, 2016 23.23 23.93 23.14 23.75 6,442,491 +0.34(+1.46%)
Feb 08, 2016 23.40 23.52 22.88 23.41 6,304,800 -0.16(-0.66%)
Feb 05, 2016 23.98 24.23 23.47 23.56 5,108,291 -0.38(-1.60%)
Feb 04, 2016 24.49 24.57 23.81 23.95 6,009,323 -0.66(-2.67%)
Feb 03, 2016 24.52 24.66 24.14 24.60 4,866,570 +0.13(+0.54%)
Feb 02, 2016 24.82 24.89 24.43 24.47 4,790,549 -0.64(-2.55%)
Feb 01, 2016 24.84 25.21 24.74 25.11 6,201,588 +0.20(+0.82%)
Jan 29, 2016 24.31 25.01 24.26 24.91 9,181,253 +0.92(+3.81%)
Jan 28, 2016 23.62 24.24 23.49 23.99 4,585,402 +0.46(+1.96%)
Jan 27, 2016 23.53 23.96 23.32 23.53 4,080,855 +0.02(+0.09%)
Jan 26, 2016 23.37 23.71 23.23 23.51 3,543,286 +0.25(+1.07%)
Jan 25, 2016 23.75 23.81 23.17 23.26 6,940,403 -0.70(-2.91%)
Jan 22, 2016 23.61 24.00 23.45 23.96 5,472,556 +0.60(+2.55%)
Jan 21, 2016 23.36 23.47 23.02 23.36 6,341,262 +0.33(+1.42%)
Jan 20, 2016 22.90 23.16 22.60 23.04 6,238,245 -0.10(-0.44%)
Jan 19, 2016 23.36 23.46 23.05 23.14 7,624,276 -0.10(-0.44%)
Jan 15, 2016 23.29 23.24 23.24 23.24 6,886,915 -0.59(-2.47%)
Jan 14, 2016 23.55 23.96 23.40 23.83 5,057,010 +0.30(+1.26%)
Jan 13, 2016 24.29 24.35 23.50 23.53 3,961,173 -0.69(-2.85%)
Jan 12, 2016 24.10 24.27 23.94 24.22 4,536,114 +0.30(+1.24%)
Jan 11, 2016 24.19 24.30 23.69 23.92 5,756,006 -0.22(-0.91%)
Jan 08, 2016 24.15 24.30 23.86 24.14 13,014,118 +0.12(+0.50%)
Jan 07, 2016 24.52 24.77 23.91 24.02 8,762,975 -0.85(-3.42%)
Jan 06, 2016 24.51 25.05 24.41 24.88 10,717,576 +0.13(+0.53%)
Jan 05, 2016 24.76 24.91 24.64 24.74 5,581,427 +0.02(+0.07%)
Jan 04, 2016 24.82 24.96 24.44 24.73 7,131,143 -0.37(-1.47%)
Dec 31, 2015 25.20 25.10 25.10 25.10 3,288,483 -0.26(-1.01%)
Dec 30, 2015 25.32 25.54 25.26 25.35 3,395,139 -0.07(-0.26%)
Dec 29, 2015 25.24 25.53 25.23 25.42 2,916,188 +0.20(+0.78%)
Dec 28, 2015 25.00 25.23 24.96 25.22 3,480,413 +0.14(+0.57%)
Dec 24, 2015 25.24 25.08 25.08 25.08 2,525,958 -0.17(-0.68%)
Dec 23, 2015 24.67 25.39 24.63 25.25 6,876,355 +0.59(+2.39%)
Dec 22, 2015 24.51 24.91 24.39 24.66 8,962,285 +0.26(+1.07%)
Dec 21, 2015 24.38 24.59 24.18 24.40 7,579,791 +0.24(+0.99%)
Dec 18, 2015 23.99 24.45 23.97 24.16 10,663,737 -0.02(-0.10%)
Dec 17, 2015 24.23 24.47 23.97 24.19 4,073,237 -0.10(-0.42%)
Dec 16, 2015 23.88 24.45 23.77 24.29 6,994,154 +0.71(+3.00%)
Dec 15, 2015 23.60 23.76 23.38 23.58 5,659,514 +0.19(+0.81%)
Dec 14, 2015 23.44 23.65 23.20 23.39 6,463,711 -0.01(-0.05%)
Dec 11, 2015 23.71 23.78 23.26 23.40 4,670,770 -0.60(-2.51%)
Dec 10, 2015 24.01 24.23 23.82 24.00 2,702,714 -0.05(-0.20%)
Dec 09, 2015 23.95 24.32 23.79 24.05 5,794,873 -0.10(-0.39%)
Dec 08, 2015 24.07 24.16 23.82 24.14 4,811,940 -0.12(-0.52%)
Dec 07, 2015 24.48 24.62 24.12 24.27 3,669,774 -0.23(-0.92%)
Dec 04, 2015 24.04 24.51 23.87 24.49 5,229,494 +0.68(+2.87%)
Dec 03, 2015 24.52 24.68 23.68 23.81 6,899,651 -0.48(-1.98%)
Dec 02, 2015 24.30 24.47 24.14 24.29 3,626,354 -0.05(-0.20%)
Dec 01, 2015 24.48 24.80 24.28 24.34 5,374,529 -0.02(-0.10%)
Nov 30, 2015 24.70 24.79 24.36 24.36 5,515,934 -0.43(-1.73%)
Nov 27, 2015 24.79 24.87 24.67 24.79 2,073,316 +0.02(+0.10%)
Nov 25, 2015 24.74 24.77 24.77 24.77 2,648,090 +0.04(+0.14%)
Nov 24, 2015 24.55 24.82 24.35 24.73 5,168,573 -0.02(-0.10%)
Nov 23, 2015 24.35 24.82 24.35 24.76 4,646,962 +0.44(+1.81%)
Nov 20, 2015 24.60 24.77 24.27 24.32 3,755,634 -0.15(-0.61%)
Nov 19, 2015 24.49 24.56 24.27 24.47 4,962,790 +0.10(+0.42%)
Nov 18, 2015 23.75 24.68 23.74 24.36 11,518,610 +0.93(+3.99%)
Nov 17, 2015 23.74 23.80 23.36 23.43 3,207,846 -0.24(-1.03%)
Nov 16, 2015 23.14 23.69 23.02 23.67 4,006,778 +0.55(+2.39%)
Nov 13, 2015 23.31 23.44 22.96 23.12 6,801,863 -0.22(-0.94%)
Nov 12, 2015 24.11 24.16 23.33 23.34 8,028,194 -1.00(-4.11%)
Nov 11, 2015 24.55 24.62 24.31 24.34 2,416,249 -0.15(-0.63%)
Nov 10, 2015 24.57 24.86 24.44 24.49 5,035,328 -0.10(-0.41%)
Nov 09, 2015 24.11 24.67 24.11 24.60 7,811,495 +0.38(+1.55%)
Nov 06, 2015 24.41 24.50 23.87 24.22 3,420,366 -0.34(-1.38%)
Nov 05, 2015 24.44 24.63 24.33 24.56 3,733,064 +0.14(+0.59%)
Nov 04, 2015 24.44 24.57 24.36 24.42 4,120,275 +0.04(+0.15%)
Nov 03, 2015 24.36 24.48 24.11 24.38 4,126,496 +0.03(+0.12%)
Nov 02, 2015 24.47 24.84 24.21 24.35 5,354,814 +0.21(+0.89%)
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%)
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.