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

Tyson Foods (NY: TSN )

57.25 +0.67 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2003 7.461 7.547 7.368 7.493 1,386,678 +0.03(+0.42%)
Apr 29, 2003 7.531 7.586 7.423 7.461 1,224,991 +0.01(+0.10%)
Apr 28, 2003 7.275 7.500 7.259 7.454 1,801,692 +0.16(+2.24%)
Apr 25, 2003 7.329 7.469 7.189 7.290 1,834,467 -0.04(-0.53%)
Apr 24, 2003 7.174 7.391 7.158 7.329 1,228,976 +0.08(+1.07%)
Apr 23, 2003 7.158 7.290 7.026 7.251 1,667,510 +0.17(+2.42%)
Apr 22, 2003 6.948 7.135 6.823 7.080 1,046,853 +0.16(+2.36%)
Apr 21, 2003 6.979 7.080 6.909 6.917 849,050 -0.03(-0.45%)
Apr 17, 2003 6.785 6.964 6.785 6.948 1,839,737 +0.19(+2.76%)
Apr 16, 2003 6.660 6.808 6.606 6.761 2,054,891 +0.09(+1.40%)
Apr 15, 2003 6.676 6.831 6.613 6.668 1,254,553 -0.10(-1.49%)
Apr 14, 2003 6.699 6.808 6.699 6.769 1,056,492 +0.07(+1.05%)
Apr 11, 2003 6.668 6.870 6.621 6.699 1,046,724 +0.11(+1.65%)
Apr 10, 2003 6.574 6.652 6.458 6.590 1,031,687 +0.09(+1.32%)
Apr 09, 2003 6.434 6.598 6.427 6.504 1,024,618 +0.08(+1.21%)
Apr 08, 2003 6.613 6.761 6.388 6.427 1,341,308 -0.19(-2.82%)
Apr 07, 2003 6.808 6.816 6.613 6.613 2,543,165 +0.23(+3.53%)
Apr 04, 2003 6.380 6.388 6.263 6.388 1,323,957 +0.08(+1.23%)
Apr 03, 2003 6.302 6.411 6.294 6.310 1,211,753 +0.05(+0.75%)
Apr 02, 2003 6.232 6.349 6.232 6.263 922,567 +0.11(+1.77%)
Apr 01, 2003 6.038 6.255 6.030 6.154 1,382,180 +0.12(+2.06%)
Mar 31, 2003 6.147 6.263 6.030 6.030 1,140,549 -0.14(-2.27%)
Mar 28, 2003 6.240 6.411 6.162 6.170 1,677,664 -0.21(-3.29%)
Mar 27, 2003 6.302 6.458 6.147 6.380 2,448,955 +0.18(+2.89%)
Mar 26, 2003 6.302 6.341 6.100 6.201 2,946,869 -0.14(-2.21%)
Mar 25, 2003 6.310 6.458 6.224 6.341 1,715,836 +0.01(+0.12%)
Mar 24, 2003 6.536 6.629 6.302 6.333 2,042,038 -0.55(-8.02%)
Mar 21, 2003 6.730 6.886 6.567 6.886 2,839,420 +0.54(+8.59%)
Mar 20, 2003 6.224 6.497 6.193 6.341 1,659,284 +0.12(+1.87%)
Mar 19, 2003 6.123 6.341 6.084 6.224 1,292,468 +0.14(+2.30%)
Mar 18, 2003 6.022 6.209 5.952 6.084 1,658,385 +0.13(+2.22%)
Mar 17, 2003 5.758 6.022 5.758 5.952 2,092,035 +0.19(+3.38%)
Mar 14, 2003 5.929 6.030 5.750 5.758 1,857,473 -0.17(-2.89%)
Mar 13, 2003 5.835 6.069 5.688 5.929 2,776,828 +0.26(+4.67%)
Mar 12, 2003 5.680 5.913 5.641 5.664 2,613,470 -0.08(-1.35%)
Mar 11, 2003 5.796 5.866 5.680 5.742 2,046,023 +0.02(+0.41%)
Mar 10, 2003 5.859 5.890 5.664 5.719 1,216,766 -0.11(-1.87%)
Mar 07, 2003 6.014 6.131 5.641 5.828 3,718,931 -0.16(-2.73%)
Mar 06, 2003 6.637 6.637 5.758 5.991 8,250,283 -0.65(-9.73%)
Mar 05, 2003 6.878 6.886 6.520 6.637 2,264,133 -0.32(-4.59%)
Mar 04, 2003 7.065 7.158 6.855 6.956 1,136,179 -0.13(-1.87%)
Mar 03, 2003 7.080 7.220 7.010 7.088 945,702 -0.07(-0.98%)
Feb 28, 2003 7.174 7.197 7.002 7.158 991,458 +0.06(+0.88%)
Feb 27, 2003 7.119 7.236 7.034 7.096 1,350,948 -0.02(-0.33%)
Feb 26, 2003 7.353 7.353 7.072 7.119 981,947 -0.23(-3.17%)
Feb 25, 2003 7.189 7.461 7.189 7.353 1,428,321 +0.09(+1.18%)
Feb 24, 2003 7.423 7.423 7.251 7.267 1,030,273 -0.23(-3.11%)
Feb 21, 2003 7.399 7.508 7.314 7.500 991,072 +0.18(+2.44%)
Feb 20, 2003 7.314 7.360 7.298 7.321 1,049,295 +0.01(+0.11%)
Feb 19, 2003 7.314 7.321 7.220 7.314 1,533,328 +0.04(+0.53%)
Feb 18, 2003 7.057 7.345 7.057 7.275 991,586 +0.27(+3.89%)
Feb 14, 2003 7.142 7.205 6.964 7.002 1,560,961 -0.06(-0.88%)
Feb 13, 2003 7.158 7.181 7.018 7.065 1,301,079 -0.12(-1.63%)
Feb 12, 2003 7.298 7.314 7.174 7.181 944,545 -0.08(-1.07%)
Feb 11, 2003 7.275 7.337 7.174 7.259 1,022,947 -0.05(-0.74%)
Feb 10, 2003 7.314 7.391 7.174 7.314 1,584,867 +0.08(+1.08%)
Feb 07, 2003 7.391 7.446 7.220 7.236 1,483,588 -0.14(-1.90%)
Feb 06, 2003 7.508 7.516 7.275 7.376 1,691,673 -0.09(-1.25%)
Feb 05, 2003 7.664 7.819 7.469 7.469 1,988,057 -0.20(-2.64%)
Feb 04, 2003 7.780 7.858 7.664 7.672 2,200,769 -0.11(-1.40%)
Feb 03, 2003 7.897 7.936 7.742 7.780 1,655,943 -0.24(-3.01%)
Jan 31, 2003 7.819 8.029 7.812 8.022 1,477,290 +0.18(+2.28%)
Jan 30, 2003 7.858 7.897 7.788 7.843 1,515,848 -0.02(-0.20%)
Jan 29, 2003 8.053 8.053 7.788 7.858 2,072,499 -0.19(-2.42%)
Jan 28, 2003 7.944 8.193 7.936 8.053 2,194,343 +0.09(+1.07%)
Jan 27, 2003 8.559 8.652 7.913 7.967 4,991,221 -0.97(-10.88%)
Jan 24, 2003 9.002 9.134 8.846 8.940 1,472,020 -0.09(-0.95%)
Jan 23, 2003 8.948 9.025 8.823 9.025 740,059 +0.16(+1.75%)
Jan 22, 2003 9.025 9.025 8.807 8.870 951,486 -0.14(-1.55%)
Jan 21, 2003 9.181 9.259 8.979 9.010 581,456 -0.15(-1.61%)
Jan 17, 2003 9.220 9.282 9.103 9.158 735,303 -0.06(-0.68%)
Jan 16, 2003 8.986 9.267 8.963 9.220 1,676,250 +0.19(+2.07%)
Jan 15, 2003 8.986 9.041 8.823 9.033 924,624 +0.00(+0.00%)
Jan 14, 2003 8.870 9.033 8.831 9.033 897,633 +0.19(+2.20%)
Jan 13, 2003 8.753 8.901 8.753 8.839 1,784,470 -0.04(-0.44%)
Jan 10, 2003 8.792 8.916 8.597 8.878 1,087,981 +0.04(+0.44%)
Jan 09, 2003 8.792 9.018 8.753 8.839 1,386,293 +0.01(+0.09%)
Jan 08, 2003 8.753 8.870 8.714 8.831 791,341 +0.08(+0.89%)
Jan 07, 2003 8.769 8.854 8.644 8.753 987,987 -0.09(-1.06%)
Jan 06, 2003 8.924 9.018 8.792 8.846 820,002 -0.10(-1.13%)
Jan 03, 2003 8.870 9.018 8.839 8.948 763,708 +0.00(+0.00%)
Jan 02, 2003 8.730 8.948 8.675 8.948 1,062,019 +0.22(+2.50%)
Dec 31, 2002 8.520 8.745 8.434 8.730 849,821 +0.17(+2.00%)
Dec 30, 2002 8.745 8.745 8.442 8.559 963,439 -0.16(-1.79%)
Dec 27, 2002 8.714 8.807 8.660 8.714 778,360 -0.08(-0.88%)
Dec 26, 2002 8.737 8.831 8.706 8.792 669,883 +0.06(+0.71%)
Dec 24, 2002 8.683 8.800 8.683 8.730 396,377 -0.02(-0.27%)
Dec 23, 2002 8.597 8.753 8.559 8.753 1,126,283 +0.05(+0.54%)
Dec 20, 2002 8.613 8.737 8.481 8.706 1,715,194 +0.09(+1.08%)
Dec 19, 2002 8.325 8.613 8.325 8.613 1,638,977 +0.21(+2.50%)
Dec 18, 2002 8.325 8.426 8.286 8.403 884,266 +0.06(+0.75%)
Dec 17, 2002 8.434 8.442 8.169 8.341 1,736,401 -0.10(-1.20%)
Dec 16, 2002 8.418 8.488 8.325 8.442 1,685,118 +0.02(+0.18%)
Dec 13, 2002 8.411 8.473 8.247 8.426 1,722,391 +0.05(+0.65%)
Dec 12, 2002 8.512 8.551 8.333 8.372 1,874,310 -0.13(-1.56%)
Dec 11, 2002 8.605 8.636 8.457 8.504 2,150,001 -0.09(-1.09%)
Dec 10, 2002 8.660 8.730 8.566 8.597 1,737,429 -0.06(-0.72%)
Dec 09, 2002 8.652 8.792 8.605 8.660 2,133,935 -0.10(-1.15%)
Dec 06, 2002 8.831 8.948 8.527 8.761 3,587,191 -0.54(-5.77%)
Dec 05, 2002 9.274 9.321 9.134 9.298 970,251 +0.10(+1.10%)
Dec 04, 2002 9.041 9.368 9.041 9.197 1,269,719 +0.13(+1.46%)
Dec 03, 2002 9.212 9.212 8.986 9.064 1,049,166 -0.15(-1.60%)
Dec 02, 2002 9.204 9.337 9.033 9.212 942,874 +0.03(+0.34%)
Nov 29, 2002 9.220 9.298 9.173 9.181 651,118 -0.17(-1.83%)
Nov 27, 2002 9.352 9.414 9.235 9.352 1,153,273 +0.08(+0.84%)
Nov 26, 2002 9.305 9.360 9.072 9.274 1,637,563 -0.03(-0.33%)
Nov 25, 2002 9.337 9.375 9.181 9.305 1,358,017 -0.10(-1.08%)
Nov 22, 2002 9.352 9.477 9.337 9.407 1,545,924 -0.09(-0.90%)
Nov 21, 2002 9.578 9.648 9.477 9.492 1,299,923 -0.09(-0.89%)
Nov 20, 2002 9.492 9.640 9.492 9.578 794,297 -0.10(-1.04%)
Nov 19, 2002 9.819 9.881 9.570 9.679 941,461 -0.14(-1.43%)
Nov 18, 2002 9.936 10.09 9.803 9.819 1,638,463 -0.12(-1.17%)
Nov 15, 2002 9.687 10.03 9.484 9.936 1,850,019 +0.22(+2.24%)
Nov 14, 2002 9.414 9.718 9.368 9.718 1,490,785 +0.12(+1.22%)
Nov 13, 2002 8.963 9.687 8.963 9.601 3,080,152 +0.43(+4.67%)
Nov 12, 2002 8.800 9.352 8.800 9.173 3,520,100 +0.45(+5.17%)
Nov 11, 2002 8.465 8.784 8.411 8.722 3,243,767 +0.26(+3.03%)
Nov 08, 2002 8.839 8.924 8.434 8.465 1,092,994 -0.32(-3.63%)
Nov 07, 2002 8.364 8.831 8.364 8.784 1,488,600 +0.42(+5.02%)
Nov 06, 2002 8.465 8.481 8.364 8.364 1,388,735 -0.08(-0.92%)
Nov 05, 2002 8.387 8.559 8.372 8.442 2,052,063 +0.06(+0.74%)
Nov 04, 2002 8.481 8.590 8.325 8.380 958,169 -0.10(-1.19%)
Nov 01, 2002 8.551 8.597 8.457 8.481 1,356,860 -0.13(-1.54%)
Oct 31, 2002 8.574 8.675 8.395 8.613 167,085 +0.09(+1.10%)
Oct 30, 2002 8.590 8.652 8.364 8.520 1,063,947 +0.01(+0.09%)
Oct 29, 2002 8.683 8.714 8.325 8.512 730,162 -0.18(-2.06%)
Oct 28, 2002 8.831 8.909 8.597 8.691 634,152 -0.06(-0.71%)
Oct 25, 2002 8.675 8.761 8.535 8.753 718,338 +0.09(+1.08%)
Oct 24, 2002 8.893 8.893 8.660 8.660 1,194,016 -0.05(-0.54%)
Oct 23, 2002 8.831 8.870 8.636 8.706 1,225,763 +0.11(+1.27%)
Oct 22, 2002 8.932 8.948 8.543 8.597 115,674 -0.32(-3.58%)
Oct 21, 2002 8.761 8.948 8.730 8.916 671,939 +0.16(+1.78%)
Oct 18, 2002 8.699 8.846 8.636 8.761 964,724 +0.12(+1.44%)
Oct 17, 2002 8.636 8.714 8.527 8.636 1,256,609 +0.20(+2.40%)
Oct 16, 2002 8.356 8.481 8.356 8.434 888,507 +0.02(+0.18%)
Oct 15, 2002 8.403 8.496 8.255 8.418 1,432,049 +0.37(+4.54%)
Oct 14, 2002 7.780 8.123 7.742 8.053 1,315,217 +0.27(+3.50%)
Oct 11, 2002 7.780 8.169 7.742 7.780 4,744,578 +0.28(+3.73%)
Oct 10, 2002 7.780 7.897 7.212 7.500 4,749,333 -0.44(-5.49%)
Oct 09, 2002 8.138 8.208 7.913 7.936 1,653,629 -0.23(-2.86%)
Oct 08, 2002 8.014 8.240 7.936 8.169 1,433,848 +0.03(+0.38%)
Oct 07, 2002 8.185 8.302 8.006 8.138 1,728,946 -0.11(-1.32%)
Oct 04, 2002 8.675 8.675 8.162 8.247 1,800,150 -0.32(-3.72%)
Oct 03, 2002 8.815 8.948 8.566 8.566 2,207,581 -0.20(-2.31%)
Oct 02, 2002 9.181 9.274 8.769 8.769 1,628,566 -0.50(-5.37%)
Oct 01, 2002 9.041 9.267 8.932 9.267 1,135,922 +0.22(+2.41%)
Sep 30, 2002 9.002 9.119 8.885 9.049 1,638,592 -0.19(-2.10%)
Sep 27, 2002 9.368 9.407 9.220 9.243 1,237,844 -0.20(-2.14%)
Sep 26, 2002 9.469 9.469 9.337 9.445 1,110,474 -0.02(-0.25%)
Sep 25, 2002 9.492 9.531 9.352 9.469 1,479,347 +0.15(+1.59%)
Sep 24, 2002 9.321 9.352 9.150 9.321 1,490,143 -0.08(-0.83%)
Sep 23, 2002 9.523 9.523 9.235 9.399 1,162,656 -0.08(-0.82%)
Sep 20, 2002 9.181 9.648 9.119 9.477 2,191,387 +0.37(+4.01%)
Sep 19, 2002 9.515 9.531 9.064 9.111 1,295,810 -0.48(-5.03%)
Sep 18, 2002 9.663 9.679 9.375 9.593 1,043,897 -0.07(-0.72%)
Sep 17, 2002 9.648 9.757 9.508 9.663 1,914,025 +0.00(+0.00%)
Sep 16, 2002 9.453 9.687 9.337 9.663 1,347,992 +0.21(+2.22%)
Sep 13, 2002 8.955 9.453 8.948 9.453 1,982,787 +0.49(+5.47%)
Sep 12, 2002 9.142 9.181 8.948 8.963 842,495 -0.26(-2.78%)
Sep 11, 2002 9.197 9.329 9.158 9.220 865,501 +0.08(+0.85%)
Sep 10, 2002 9.025 9.173 8.893 9.142 983,875 +0.12(+1.29%)
Sep 09, 2002 9.103 9.181 8.924 9.025 994,028 -0.08(-0.85%)
Sep 06, 2002 8.971 9.103 8.792 9.103 1,662,755 +0.21(+2.36%)
Sep 05, 2002 9.414 9.414 8.846 8.893 3,160,481 -0.59(-6.23%)
Sep 04, 2002 9.375 9.515 9.259 9.484 2,049,364 -0.17(-1.77%)
Sep 03, 2002 9.640 9.803 9.321 9.656 1,396,832 -0.01(-0.08%)
Aug 30, 2002 9.414 9.811 9.375 9.663 1,435,005 +0.25(+2.64%)
Aug 29, 2002 9.640 9.640 9.368 9.414 1,256,609 -0.16(-1.63%)
Aug 28, 2002 9.967 9.967 9.414 9.570 2,276,857 -0.51(-5.02%)
Aug 27, 2002 9.648 10.08 9.461 10.08 3,141,459 +0.44(+4.60%)
Aug 26, 2002 9.430 9.694 9.220 9.632 3,119,481 +0.28(+3.00%)
Aug 23, 2002 8.520 9.461 8.247 9.352 7,854,162 +1.07(+12.97%)
Aug 22, 2002 8.403 8.403 8.240 8.278 3,684,358 -0.07(-0.84%)
Aug 21, 2002 8.551 8.597 8.154 8.348 2,926,433 -0.13(-1.56%)
Aug 20, 2002 8.271 8.566 8.232 8.481 1,705,169 +0.65(+8.35%)
Aug 16, 2002 8.481 8.512 7.804 7.827 2,655,498 -0.68(-7.96%)
Aug 15, 2002 8.621 8.706 8.302 8.504 2,076,483 -0.08(-0.91%)
Aug 14, 2002 8.613 8.629 8.496 8.582 1,551,836 +0.05(+0.55%)
Aug 13, 2002 8.870 8.916 8.403 8.535 1,618,670 -0.38(-4.28%)
Aug 12, 2002 8.870 8.986 8.792 8.916 1,549,522 -0.61(-6.45%)
Aug 07, 2002 9.477 9.624 9.274 9.531 881,310 +0.08(+0.82%)
Aug 06, 2002 9.352 9.679 9.298 9.453 945,188 +0.11(+1.17%)
Aug 05, 2002 9.508 9.570 9.025 9.344 1,338,609 -0.24(-2.52%)
Aug 02, 2002 9.609 9.811 9.438 9.586 949,943 -0.07(-0.73%)
Aug 01, 2002 9.726 9.866 9.609 9.656 880,924 -0.19(-1.90%)
Jul 31, 2002 10.41 10.41 9.663 9.842 2,223,390 -0.59(-5.67%)
Jul 30, 2002 9.803 10.46 9.687 10.43 2,873,609 +0.50(+5.01%)
Jul 29, 2002 10.19 10.50 9.570 9.936 3,539,122 -0.33(-3.26%)
Jul 26, 2002 9.726 10.43 9.663 10.27 972,693 +0.48(+4.93%)
Jul 25, 2002 9.733 10.11 9.570 9.788 1,076,157 +0.08(+0.80%)
Jul 24, 2002 8.442 9.803 8.294 9.710 1,771,746 +0.72(+7.96%)
Jul 23, 2002 9.298 9.399 8.831 8.994 1,426,522 -0.30(-3.26%)
Jul 22, 2002 9.570 9.889 9.080 9.298 1,467,522 -0.47(-4.86%)
Jul 19, 2002 9.764 10.13 9.648 9.772 1,641,933 -0.34(-3.38%)
Jul 17, 2002 10.11 10.36 9.881 10.11 908,044 +0.12(+1.17%)
Jul 12, 2002 9.881 10.22 9.842 9.998 1,159,443 +0.08(+0.78%)
Jul 11, 2002 10.04 10.08 9.819 9.920 1,106,746 -0.18(-1.77%)
Jul 10, 2002 10.23 10.31 9.990 10.10 1,595,535 -0.04(-0.38%)
Jul 09, 2002 10.43 10.49 10.11 10.14 1,246,712 -0.34(-3.27%)
Jul 08, 2002 10.80 10.78 10.48 10.48 1,121,784 -0.32(-2.95%)
Jul 05, 2002 10.49 10.80 10.46 10.80 839,924 +0.31(+2.97%)
Jul 04, 2002 10.68 10.68 10.11 10.49 2,526,971 +0.00(+0.00%)
Jul 03, 2002 10.68 10.68 10.11 10.49 2,507,563 -0.24(-2.25%)
Jul 02, 2002 11.28 11.28 10.23 10.73 4,745,992 -1.08(-9.16%)
Jul 01, 2002 11.98 12.09 11.73 11.81 1,501,325 -0.26(-2.13%)
Jun 28, 2002 11.98 12.11 11.86 12.07 2,720,661 -0.03(-0.26%)
Jun 27, 2002 11.89 12.10 11.68 12.10 1,684,219 +0.40(+3.46%)
Jun 26, 2002 11.38 11.83 11.30 11.69 1,375,625 +0.09(+0.74%)
Jun 25, 2002 11.78 11.98 11.60 11.61 1,280,644 -0.06(-0.53%)
Jun 21, 2002 11.59 11.73 11.59 11.67 1,314,703 -0.06(-0.53%)
Jun 20, 2002 11.75 11.90 11.69 11.73 1,657,742 -0.02(-0.13%)
Jun 19, 2002 12.07 12.08 11.75 11.75 1,334,882 -0.36(-2.96%)
Jun 18, 2002 12.11 12.22 11.92 12.11 1,848,605 +0.01(+0.06%)
Jun 17, 2002 11.75 12.14 11.75 12.10 1,745,526 +0.44(+3.74%)
Jun 14, 2002 11.61 11.73 11.41 11.66 999,940 +0.15(+1.28%)
Jun 12, 2002 11.28 11.55 11.21 11.52 1,198,258 +0.23(+2.00%)
Jun 11, 2002 11.38 11.46 11.27 11.29 824,501 -0.07(-0.62%)
Jun 10, 2002 11.38 11.56 11.25 11.36 1,196,458 -0.09(-0.81%)
Jun 07, 2002 10.97 11.46 10.97 11.45 1,237,587 +0.30(+2.72%)
Jun 06, 2002 11.28 11.34 11.06 11.15 1,356,218 -0.21(-1.85%)
Jun 05, 2002 10.89 11.38 10.87 11.36 806,250 -0.12(-1.08%)
May 31, 2002 11.16 11.48 11.05 11.48 1,840,122 +0.67(+6.19%)
May 29, 2002 10.95 10.95 10.66 10.81 506,011 +0.03(+0.29%)
May 28, 2002 10.93 10.97 10.66 10.78 699,958 -0.21(-1.91%)
May 27, 2002 10.81 11.20 10.77 10.99 890,307 +0.00(+0.00%)
May 24, 2002 10.81 11.20 10.77 10.99 866,915 +0.11(+1.00%)
May 23, 2002 10.84 10.89 10.64 10.88 729,391 +0.10(+0.94%)
May 22, 2002 10.80 10.81 10.61 10.78 858,175 -0.02(-0.14%)
May 21, 2002 10.88 10.92 10.77 10.80 463,340 -0.08(-0.72%)
May 20, 2002 10.98 10.98 10.81 10.88 633,638 -0.10(-0.92%)
May 17, 2002 10.86 11.03 10.83 10.98 833,626 +0.12(+1.15%)
May 16, 2002 10.85 10.98 10.77 10.85 695,203 +0.04(+0.36%)
May 15, 2002 11.28 11.38 10.81 10.81 1,411,613 -0.60(-5.25%)
May 14, 2002 11.46 11.48 11.16 11.41 867,943 -0.05(-0.41%)
May 13, 2002 11.05 11.47 11.04 11.46 1,110,602 +0.42(+3.81%)
May 10, 2002 10.89 11.13 10.79 11.04 1,049,295 +0.14(+1.29%)
May 09, 2002 11.01 11.16 10.89 10.90 926,808 -0.17(-1.55%)
May 08, 2002 11.11 11.29 10.97 11.07 1,436,676 -0.07(-0.63%)
May 07, 2002 11.36 11.38 10.99 11.14 1,225,120 -0.22(-1.92%)
May 06, 2002 11.52 11.65 11.34 11.36 942,489 -0.08(-0.68%)
May 03, 2002 11.48 11.65 11.15 11.44 1,565,974 -0.05(-0.41%)
May 02, 2002 11.41 11.67 11.20 11.48 3,154,954 +0.05(+0.41%)
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.