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, 2004 14.50 14.76 14.48 14.59 1,989,386 +0.01(+0.05%)
Apr 29, 2004 14.68 14.93 14.58 14.58 2,092,305 -0.10(-0.69%)
Apr 28, 2004 14.49 14.79 14.44 14.68 2,761,344 +0.24(+1.67%)
Apr 27, 2004 14.43 14.56 14.37 14.44 2,282,340 -0.07(-0.48%)
Apr 26, 2004 14.95 15.01 14.13 14.51 4,226,241 -0.36(-2.41%)
Apr 23, 2004 14.83 15.26 14.79 14.87 2,419,694 -0.08(-0.52%)
Apr 22, 2004 14.79 15.04 14.68 14.94 2,614,868 +0.06(+0.42%)
Apr 21, 2004 14.57 14.88 14.55 14.88 1,362,234 +0.31(+2.14%)
Apr 20, 2004 14.62 14.65 14.55 14.57 2,118,388 -0.09(-0.64%)
Apr 19, 2004 14.65 14.69 14.55 14.66 1,808,988 -0.02(-0.11%)
Apr 16, 2004 14.40 14.70 14.40 14.68 1,509,096 +0.28(+1.95%)
Apr 15, 2004 14.32 14.55 14.30 14.40 2,299,172 +0.14(+0.98%)
Apr 14, 2004 14.11 14.32 14.07 14.26 1,159,094 +0.16(+1.16%)
Apr 13, 2004 14.18 14.34 14.06 14.09 1,206,506 -0.09(-0.60%)
Apr 12, 2004 14.25 14.32 14.15 14.18 873,464 -0.13(-0.92%)
Apr 08, 2004 14.33 14.39 14.26 14.31 1,228,477 -0.02(-0.11%)
Apr 07, 2004 14.40 14.41 14.29 14.33 1,564,346 -0.06(-0.43%)
Apr 06, 2004 14.13 14.43 14.08 14.39 2,743,870 +0.23(+1.59%)
Apr 05, 2004 14.16 14.17 14.06 14.16 1,216,656 +0.03(+0.22%)
Apr 02, 2004 14.20 14.26 14.10 14.13 1,454,489 -0.07(-0.49%)
Apr 01, 2004 14.05 14.21 14.02 14.20 2,367,270 +0.16(+1.11%)
Mar 31, 2004 13.86 14.05 13.84 14.05 3,182,144 +0.19(+1.35%)
Mar 30, 2004 13.70 13.92 13.66 13.86 2,103,355 +0.18(+1.31%)
Mar 29, 2004 14.01 14.02 13.39 13.68 5,443,155 -0.38(-2.71%)
Mar 26, 2004 14.05 14.13 13.82 14.06 3,836,664 -0.05(-0.33%)
Mar 25, 2004 14.16 14.18 14.06 14.11 4,643,315 +0.03(+0.22%)
Mar 24, 2004 13.99 14.22 13.95 14.08 2,428,045 +0.09(+0.67%)
Mar 23, 2004 13.87 14.08 13.76 13.99 2,473,016 +0.12(+0.84%)
Mar 22, 2004 13.70 14.06 13.64 13.87 3,569,794 -0.13(-0.94%)
Mar 19, 2004 13.66 14.08 13.64 14.00 5,180,910 +0.50(+3.69%)
Mar 18, 2004 13.36 13.54 13.25 13.50 1,903,684 +0.16(+1.17%)
Mar 17, 2004 13.23 13.39 13.23 13.35 1,595,183 +0.05(+0.41%)
Mar 16, 2004 13.26 13.35 13.15 13.29 1,444,723 +0.12(+0.89%)
Mar 15, 2004 13.25 13.37 13.13 13.18 1,614,585 -0.20(-1.51%)
Mar 12, 2004 13.31 13.39 13.21 13.38 1,404,378 +0.04(+0.29%)
Mar 11, 2004 13.62 13.62 12.97 13.34 3,238,807 +0.20(+1.54%)
Mar 10, 2004 13.29 13.35 13.13 13.14 2,010,330 -0.26(-1.97%)
Mar 09, 2004 13.23 13.45 13.08 13.40 3,459,165 +0.12(+0.94%)
Mar 08, 2004 13.20 13.55 13.20 13.28 3,096,442 +0.05(+0.41%)
Mar 05, 2004 13.15 13.27 13.04 13.22 2,047,077 +0.00(+0.00%)
Mar 04, 2004 13.23 13.36 13.11 13.22 3,606,670 +0.28(+2.16%)
Mar 03, 2004 12.69 12.97 12.65 12.94 2,175,437 +0.09(+0.73%)
Mar 02, 2004 12.76 12.91 12.69 12.85 2,506,680 -0.07(-0.54%)
Mar 01, 2004 12.53 12.95 12.42 12.92 3,766,124 +0.56(+4.53%)
Feb 27, 2004 12.26 12.46 12.26 12.36 2,097,573 -0.02(-0.13%)
Feb 26, 2004 12.02 12.40 12.02 12.37 4,090,557 +0.32(+2.65%)
Feb 25, 2004 11.71 12.16 11.71 12.06 4,834,634 +0.37(+3.20%)
Feb 24, 2004 11.78 11.78 11.62 11.68 7,980,031 -0.30(-2.53%)
Feb 23, 2004 12.30 12.37 11.97 11.99 6,196,483 -0.36(-2.90%)
Feb 20, 2004 12.40 12.45 12.21 12.34 3,783,727 -0.12(-0.94%)
Feb 19, 2004 12.45 12.76 12.45 12.46 2,936,089 -0.09(-0.68%)
Feb 18, 2004 12.37 12.62 12.37 12.55 3,255,639 -0.07(-0.55%)
Feb 17, 2004 12.70 12.92 12.26 12.62 5,934,495 -0.13(-1.04%)
Feb 13, 2004 12.76 12.99 12.65 12.75 3,635,451 -0.12(-0.91%)
Feb 12, 2004 13.19 13.27 12.66 12.87 6,641,695 -0.33(-2.48%)
Feb 11, 2004 12.84 13.38 12.78 13.19 4,667,984 +0.36(+2.79%)
Feb 10, 2004 12.65 12.97 12.54 12.83 5,838,514 -0.16(-1.26%)
Feb 09, 2004 12.69 13.09 12.69 13.00 4,837,718 -0.26(-1.94%)
Feb 06, 2004 13.23 13.32 13.19 13.25 2,915,916 -0.05(-0.41%)
Feb 05, 2004 13.23 13.40 13.19 13.31 6,252,889 +0.15(+1.12%)
Feb 04, 2004 12.61 13.19 12.61 13.16 6,632,572 +0.51(+4.06%)
Feb 03, 2004 12.47 12.67 12.45 12.65 4,355,372 +0.19(+1.56%)
Feb 02, 2004 11.91 12.45 11.91 12.45 6,472,733 +0.48(+4.03%)
Jan 30, 2004 11.75 12.06 11.72 11.97 2,171,840 +0.21(+1.79%)
Jan 29, 2004 11.67 11.85 11.67 11.76 3,959,242 -0.12(-0.98%)
Jan 28, 2004 11.81 12.20 11.81 11.88 3,279,924 +0.07(+0.59%)
Jan 27, 2004 11.67 11.99 11.51 11.81 5,197,228 +0.14(+1.20%)
Jan 26, 2004 10.72 11.67 10.66 11.67 11,523,613 +1.16(+11.04%)
Jan 23, 2004 10.51 10.61 10.48 10.51 1,789,072 -0.06(-0.59%)
Jan 22, 2004 10.55 10.61 10.49 10.57 1,887,623 -0.02(-0.15%)
Jan 21, 2004 10.47 10.59 10.44 10.58 2,325,126 +0.07(+0.67%)
Jan 20, 2004 10.62 10.67 10.44 10.51 2,461,195 -0.16(-1.53%)
Jan 16, 2004 10.54 10.69 10.51 10.68 1,701,829 +0.15(+1.40%)
Jan 15, 2004 10.51 10.55 10.39 10.53 2,238,397 +0.02(+0.15%)
Jan 14, 2004 10.52 10.61 10.47 10.51 1,978,593 +0.06(+0.60%)
Jan 13, 2004 10.44 10.50 10.36 10.45 2,329,238 -0.02(-0.15%)
Jan 12, 2004 10.41 10.47 10.35 10.47 1,690,522 +0.05(+0.52%)
Jan 09, 2004 10.35 10.51 10.35 10.41 1,411,188 -0.02(-0.15%)
Jan 08, 2004 10.57 10.59 10.41 10.43 1,735,107 -0.06(-0.59%)
Jan 07, 2004 10.40 10.62 10.31 10.49 2,614,996 +0.03(+0.30%)
Jan 06, 2004 10.16 10.52 10.13 10.46 2,953,820 +0.35(+3.46%)
Jan 05, 2004 10.25 10.27 10.09 10.11 3,299,069 -0.15(-1.44%)
Jan 02, 2004 10.25 10.33 10.24 10.26 2,627,588 -0.05(-0.45%)
Dec 31, 2003 10.27 10.42 10.20 10.30 3,216,579 +0.05(+0.46%)
Dec 30, 2003 10.16 10.29 10.09 10.26 3,798,632 +0.09(+0.92%)
Dec 29, 2003 9.806 10.18 9.806 10.16 6,025,079 +0.37(+3.73%)
Dec 26, 2003 9.729 9.884 9.690 9.799 5,418,871 -0.24(-2.40%)
Dec 24, 2003 10.47 10.47 10.04 10.04 9,718,094 -0.84(-7.73%)
Dec 23, 2003 10.97 10.97 10.85 10.88 1,181,708 -0.04(-0.36%)
Dec 22, 2003 10.91 10.97 10.84 10.92 891,966 -0.05(-0.50%)
Dec 19, 2003 11.01 11.09 10.95 10.97 1,398,725 -0.12(-1.05%)
Dec 18, 2003 10.92 11.11 10.91 11.09 1,364,547 +0.17(+1.57%)
Dec 17, 2003 10.93 10.99 10.78 10.92 1,378,038 -0.17(-1.54%)
Dec 16, 2003 11.01 11.11 10.97 11.09 1,211,260 +0.00(+0.00%)
Dec 15, 2003 10.94 11.14 10.94 11.09 2,110,294 +0.23(+2.08%)
Dec 12, 2003 10.85 10.92 10.75 10.86 911,368 -0.08(-0.71%)
Dec 11, 2003 10.69 10.97 10.62 10.94 1,428,277 +0.30(+2.85%)
Dec 10, 2003 10.76 10.76 10.58 10.64 1,011,589 -0.16(-1.44%)
Dec 09, 2003 10.66 10.84 10.66 10.79 1,015,958 +0.12(+1.09%)
Dec 08, 2003 10.64 10.80 10.63 10.68 1,528,112 +0.02(+0.15%)
Dec 05, 2003 10.65 10.75 10.55 10.66 589,376 -0.08(-0.73%)
Dec 04, 2003 10.86 10.89 10.72 10.74 1,279,487 -0.15(-1.36%)
Dec 03, 2003 10.86 10.97 10.83 10.89 850,721 +0.02(+0.21%)
Dec 02, 2003 10.86 10.93 10.80 10.86 1,372,898 +0.01(+0.07%)
Dec 01, 2003 10.69 10.86 10.69 10.86 2,020,223 +0.23(+2.20%)
Nov 28, 2003 10.56 10.74 10.56 10.62 765,020 -0.10(-0.94%)
Nov 26, 2003 10.66 10.73 10.62 10.72 1,128,385 +0.08(+0.73%)
Nov 25, 2003 10.51 10.72 10.48 10.65 1,967,029 +0.06(+0.59%)
Nov 24, 2003 10.23 10.69 10.22 10.58 3,682,350 +0.16(+1.49%)
Nov 21, 2003 10.63 10.66 10.43 10.43 2,034,742 -0.26(-2.40%)
Nov 20, 2003 10.74 10.83 10.68 10.69 1,296,319 -0.12(-1.15%)
Nov 19, 2003 10.90 10.93 10.77 10.81 1,032,147 -0.08(-0.71%)
Nov 18, 2003 10.88 11.06 10.86 10.89 1,062,984 -0.05(-0.50%)
Nov 17, 2003 11.03 11.07 10.90 10.94 914,195 -0.05(-0.50%)
Nov 14, 2003 10.99 11.16 10.93 11.00 883,871 -0.05(-0.49%)
Nov 13, 2003 11.10 11.15 10.97 11.05 1,539,805 -0.12(-1.11%)
Nov 12, 2003 11.01 11.28 11.01 11.18 1,943,773 +0.16(+1.48%)
Nov 11, 2003 11.27 11.28 10.98 11.01 2,261,910 -0.25(-2.21%)
Nov 10, 2003 11.07 11.75 11.23 11.26 6,979,748 +0.19(+1.69%)
Nov 07, 2003 11.07 11.08 10.99 11.07 1,302,101 +0.00(+0.00%)
Nov 06, 2003 11.07 11.10 11.04 11.07 1,241,712 +0.05(+0.42%)
Nov 05, 2003 11.14 11.11 11.03 11.03 948,244 -0.06(-0.56%)
Nov 04, 2003 11.14 11.21 11.13 11.09 1,272,570 -0.10(-0.90%)
Nov 03, 2003 11.16 11.24 11.15 11.19 1,912,850 +0.09(+0.77%)
Oct 31, 2003 11.20 11.20 11.07 11.11 706,429 -0.09(-0.83%)
Oct 30, 2003 11.13 11.24 11.04 11.20 846,481 +0.12(+1.05%)
Oct 29, 2003 11.21 11.23 11.02 11.08 1,210,875 -0.09(-0.84%)
Oct 28, 2003 11.00 11.18 11.00 11.18 887,598 +0.17(+1.56%)
Oct 27, 2003 11.13 11.19 10.91 11.00 879,888 -0.09(-0.77%)
Oct 24, 2003 11.16 11.19 11.01 11.09 1,111,938 -0.07(-0.63%)
Oct 23, 2003 11.13 11.22 11.10 11.16 1,218,712 +0.04(+0.35%)
Oct 22, 2003 11.26 11.26 11.04 11.12 1,350,798 -0.14(-1.24%)
Oct 21, 2003 11.21 11.29 11.21 11.26 1,242,611 +0.04(+0.35%)
Oct 20, 2003 11.21 11.26 11.16 11.22 1,149,200 +0.05(+0.49%)
Oct 17, 2003 11.21 11.28 11.07 11.17 1,730,353 -0.11(-0.97%)
Oct 16, 2003 11.11 11.27 11.11 11.28 1,486,225 +0.18(+1.61%)
Oct 15, 2003 11.02 11.15 11.02 11.10 2,228,246 +0.08(+0.71%)
Oct 14, 2003 11.00 11.09 10.94 11.02 1,497,532 -0.04(-0.35%)
Oct 13, 2003 10.93 11.08 10.90 11.06 2,551,523 +0.13(+1.21%)
Oct 10, 2003 11.01 11.14 10.79 10.93 3,127,279 -0.15(-1.33%)
Oct 09, 2003 11.09 11.20 11.05 11.07 2,196,124 -0.02(-0.14%)
Oct 08, 2003 11.06 11.13 11.06 11.09 2,358,276 -0.07(-0.63%)
Oct 07, 2003 11.24 11.25 11.15 11.16 2,332,707 -0.08(-0.69%)
Oct 06, 2003 11.28 11.38 11.14 11.24 1,208,433 -0.04(-0.34%)
Oct 03, 2003 11.09 11.31 11.06 11.28 3,313,845 +0.15(+1.33%)
Oct 02, 2003 11.11 11.19 11.10 11.13 1,719,817 -0.04(-0.35%)
Oct 01, 2003 11.00 11.25 11.00 11.17 2,546,897 +0.17(+1.56%)
Sep 30, 2003 11.11 11.25 11.00 11.00 1,729,582 -0.14(-1.26%)
Sep 29, 2003 11.07 11.25 11.01 11.14 2,004,162 +0.24(+2.21%)
Sep 26, 2003 11.17 11.27 10.89 10.90 2,183,275 -0.33(-2.91%)
Sep 25, 2003 11.21 11.29 11.18 11.22 3,758,286 +0.16(+1.41%)
Sep 24, 2003 11.09 11.29 10.94 11.07 3,532,018 -0.02(-0.21%)
Sep 23, 2003 10.35 11.29 11.02 11.09 5,667,110 +0.74(+7.14%)
Sep 22, 2003 10.33 10.49 10.29 10.35 1,022,382 -0.16(-1.48%)
Sep 19, 2003 10.26 10.46 10.24 10.51 2,571,953 +0.13(+1.28%)
Sep 18, 2003 9.970 10.37 9.970 10.37 1,284,498 +0.26(+2.62%)
Sep 17, 2003 10.15 10.23 10.09 10.11 1,343,732 -0.04(-0.38%)
Sep 16, 2003 10.12 10.24 9.993 10.15 1,821,580 -0.16(-1.58%)
Sep 15, 2003 10.26 10.34 10.09 10.31 1,788,173 +0.06(+0.61%)
Sep 12, 2003 10.23 10.42 10.06 10.25 2,451,045 +0.02(+0.15%)
Sep 11, 2003 10.12 10.23 10.01 10.23 1,315,721 +0.26(+2.65%)
Sep 10, 2003 9.884 10.20 9.884 9.970 1,172,456 -0.08(-0.77%)
Sep 09, 2003 9.970 10.31 9.806 10.05 2,310,736 +0.09(+0.86%)
Sep 08, 2003 9.635 10.03 9.612 9.962 1,856,914 +0.21(+2.15%)
Sep 05, 2003 9.518 10.12 9.518 9.752 3,590,737 +0.23(+2.45%)
Sep 04, 2003 8.935 9.518 8.927 9.518 3,587,525 +0.58(+6.53%)
Sep 03, 2003 8.686 8.950 8.686 8.935 1,790,229 +0.17(+1.95%)
Sep 02, 2003 8.678 8.810 8.678 8.763 1,082,258 +0.05(+0.54%)
Aug 29, 2003 8.662 8.802 8.639 8.717 636,403 +0.02(+0.18%)
Aug 28, 2003 8.421 8.701 8.382 8.701 1,294,649 +0.25(+2.95%)
Aug 27, 2003 8.289 8.499 8.289 8.452 944,775 +0.08(+0.93%)
Aug 26, 2003 8.460 8.483 8.265 8.374 1,333,581 -0.15(-1.74%)
Aug 25, 2003 8.390 8.577 8.390 8.522 885,927 +0.05(+0.64%)
Aug 22, 2003 8.833 8.888 8.444 8.468 1,207,277 -0.37(-4.23%)
Aug 21, 2003 8.639 8.865 8.608 8.841 1,709,924 +0.24(+2.81%)
Aug 20, 2003 8.787 8.787 8.483 8.600 1,746,928 -0.19(-2.21%)
Aug 19, 2003 8.763 8.849 8.725 8.795 658,117 -0.06(-0.70%)
Aug 18, 2003 8.802 8.935 8.802 8.857 482,602 -0.09(-0.96%)
Aug 15, 2003 8.678 8.942 8.608 8.942 753,199 +0.27(+3.14%)
Aug 14, 2003 8.654 8.709 8.608 8.670 858,816 -0.01(-0.09%)
Aug 13, 2003 8.631 8.748 8.608 8.678 722,361 +0.00(+0.00%)
Aug 12, 2003 8.654 8.740 8.600 8.678 781,466 +0.00(+0.00%)
Aug 11, 2003 8.701 8.795 8.600 8.678 588,091 -0.12(-1.41%)
Aug 08, 2003 8.522 8.818 8.522 8.802 771,958 +0.25(+2.91%)
Aug 07, 2003 8.600 8.647 8.530 8.553 1,160,636 -0.08(-0.90%)
Aug 06, 2003 8.631 8.717 8.584 8.631 643,341 -0.01(-0.09%)
Aug 05, 2003 8.639 8.795 8.616 8.639 705,401 -0.12(-1.42%)
Aug 04, 2003 8.756 8.833 8.678 8.763 721,205 +0.09(+0.99%)
Aug 01, 2003 8.802 8.927 8.678 8.678 880,531 -0.14(-1.59%)
Jul 31, 2003 8.833 8.942 8.771 8.818 796,371 -0.05(-0.53%)
Jul 30, 2003 8.795 8.880 8.693 8.865 879,117 +0.12(+1.42%)
Jul 29, 2003 8.833 8.911 8.561 8.740 1,600,837 -0.27(-3.02%)
Jul 28, 2003 8.935 9.044 8.833 9.012 1,012,745 +0.02(+0.26%)
Jul 25, 2003 8.872 9.012 8.841 8.989 1,876,702 +0.05(+0.61%)
Jul 24, 2003 8.950 9.020 8.779 8.935 1,379,708 -0.01(-0.09%)
Jul 23, 2003 8.849 8.950 8.833 8.942 1,445,751 +0.06(+0.70%)
Jul 22, 2003 8.693 8.911 8.686 8.880 1,688,851 +0.15(+1.69%)
Jul 21, 2003 8.763 8.802 8.709 8.732 1,227,321 -0.11(-1.23%)
Jul 18, 2003 8.795 8.927 8.725 8.841 1,242,611 +0.05(+0.53%)
Jul 17, 2003 8.981 9.098 8.725 8.795 1,136,865 -0.18(-1.99%)
Jul 16, 2003 9.012 9.106 8.974 8.974 972,528 -0.07(-0.77%)
Jul 15, 2003 9.036 9.083 8.872 9.044 1,456,030 +0.12(+1.31%)
Jul 14, 2003 9.114 9.160 8.880 8.927 1,457,187 -0.19(-2.05%)
Jul 11, 2003 9.106 9.215 8.997 9.114 1,796,782 -0.07(-0.76%)
Jul 10, 2003 9.487 9.487 8.717 9.184 5,519,349 +0.47(+5.36%)
Jul 09, 2003 8.600 8.818 8.561 8.717 1,206,506 +0.05(+0.54%)
Jul 08, 2003 8.475 8.717 8.444 8.670 1,594,412 +0.19(+2.30%)
Jul 07, 2003 8.561 8.678 8.398 8.475 1,217,684 -0.09(-1.00%)
Jul 03, 2003 8.522 8.639 8.522 8.561 1,071,336 -0.09(-1.08%)
Jul 02, 2003 8.444 8.654 8.405 8.654 1,438,171 +0.20(+2.39%)
Jul 01, 2003 8.250 8.468 8.094 8.452 2,429,459 +0.19(+2.26%)
Jun 30, 2003 8.328 8.359 8.149 8.265 1,479,544 -0.08(-0.93%)
Jun 27, 2003 8.265 8.382 8.265 8.343 1,247,365 -0.04(-0.46%)
Jun 26, 2003 8.172 8.429 8.172 8.382 1,228,991 +0.13(+1.60%)
Jun 25, 2003 8.242 8.390 8.226 8.250 8,160,685 -0.09(-1.12%)
Jun 24, 2003 8.405 8.475 8.343 8.343 991,930 -0.14(-1.65%)
Jun 23, 2003 8.444 8.561 8.382 8.483 1,360,178 +0.00(+0.00%)
Jun 20, 2003 8.429 8.499 8.405 8.483 1,406,819 +0.08(+0.93%)
Jun 19, 2003 8.289 8.429 8.265 8.405 1,582,592 +0.04(+0.47%)
Jun 18, 2003 8.429 8.429 8.211 8.367 1,057,845 -0.06(-0.74%)
Jun 17, 2003 8.483 8.514 8.374 8.429 1,361,206 -0.02(-0.18%)
Jun 16, 2003 8.258 8.499 8.258 8.444 1,976,280 +0.11(+1.31%)
Jun 13, 2003 8.226 8.374 8.211 8.335 2,084,853 +0.11(+1.32%)
Jun 12, 2003 8.086 8.273 8.086 8.226 1,823,764 +0.16(+2.03%)
Jun 11, 2003 7.900 8.086 7.837 8.063 1,577,837 +0.19(+2.37%)
Jun 10, 2003 7.650 7.884 7.650 7.876 1,244,538 +0.23(+2.95%)
Jun 09, 2003 7.822 7.845 7.635 7.650 1,096,134 -0.22(-2.77%)
Jun 06, 2003 7.923 8.071 7.845 7.868 1,430,847 -0.05(-0.59%)
Jun 05, 2003 7.876 7.970 7.627 7.915 2,313,177 +0.04(+0.49%)
Jun 04, 2003 7.565 7.915 7.565 7.876 2,360,718 +0.28(+3.69%)
Jun 03, 2003 7.557 7.604 7.526 7.596 1,080,844 +0.05(+0.62%)
Jun 02, 2003 7.355 7.627 7.316 7.549 3,260,779 +0.16(+2.11%)
May 30, 2003 7.238 7.394 7.160 7.394 1,780,721 +0.23(+3.26%)
May 29, 2003 7.176 7.230 7.152 7.160 1,156,652 -0.05(-0.65%)
May 28, 2003 7.215 7.269 7.129 7.207 952,613 -0.04(-0.54%)
May 27, 2003 7.230 7.277 7.176 7.246 1,204,964 +0.06(+0.87%)
May 23, 2003 7.005 7.184 6.966 7.184 2,156,549 +0.26(+3.71%)
May 22, 2003 6.927 7.098 6.927 6.927 2,175,309 -0.08(-1.11%)
May 21, 2003 7.012 7.059 6.810 7.005 3,304,208 -0.01(-0.11%)
May 20, 2003 7.378 7.448 6.740 7.012 5,938,863 -0.36(-4.86%)
May 19, 2003 7.121 7.526 7.090 7.370 3,559,129 +0.29(+4.07%)
May 16, 2003 7.277 7.394 7.082 7.082 1,684,226 -0.17(-2.36%)
May 15, 2003 7.394 7.417 7.238 7.254 1,466,823 -0.14(-1.89%)
May 14, 2003 7.456 7.495 7.363 7.394 1,568,843 -0.06(-0.84%)
May 13, 2003 7.331 7.495 7.331 7.456 1,214,087 -0.05(-0.73%)
May 12, 2003 7.542 7.549 7.355 7.510 1,098,319 -0.03(-0.41%)
May 09, 2003 7.456 7.557 7.355 7.542 1,423,651 +0.14(+1.89%)
May 08, 2003 7.394 7.471 7.324 7.401 1,064,912 -0.13(-1.76%)
May 07, 2003 7.549 7.728 7.448 7.534 1,076,347 -0.16(-2.12%)
May 06, 2003 7.643 7.744 7.518 7.697 743,691 +0.07(+0.92%)
May 05, 2003 7.619 7.682 7.588 7.627 659,916 +0.05(+0.62%)
May 02, 2003 7.471 7.588 7.471 7.580 739,193 +0.11(+1.46%)
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.