Skip to main content

ConAgra Foods (NY: CAG )

29.61 +0.12 (+0.41%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 12.07 12.11 11.90 12.07 6,559,326 +0.08(+0.64%)
Jul 29, 2010 12.25 12.28 11.98 11.99 8,025,229 -0.41(-3.32%)
Jul 28, 2010 12.40 12.40 12.19 12.40 487,022 +0.10(+0.84%)
Jul 27, 2010 12.30 12.36 12.23 12.30 931 +0.04(+0.29%)
Jul 26, 2010 12.14 12.27 12.14 12.27 3,963,947 +0.07(+0.54%)
Jul 23, 2010 12.05 12.22 12.05 12.20 6,133,211 +0.07(+0.59%)
Jul 22, 2010 12.15 12.17 12.05 12.13 6,344,150 +0.07(+0.55%)
Jul 21, 2010 12.27 12.27 12.02 12.06 6,292,296 -0.12(-1.00%)
Jul 20, 2010 12.18 12.19 11.98 12.18 5,784,956 +0.07(+0.55%)
Jul 19, 2010 12.06 12.17 12.08 12.12 5,431,925 +0.06(+0.47%)
Jul 16, 2010 12.06 12.26 12.05 12.06 6,357,549 -0.22(-1.83%)
Jul 15, 2010 12.26 12.36 12.16 12.29 5,208,905 +0.00(+0.00%)
Jul 14, 2010 12.20 12.35 12.19 12.29 4,503,154 +0.05(+0.37%)
Jul 13, 2010 12.25 12.32 12.23 12.24 6,050,805 +0.06(+0.50%)
Jul 12, 2010 12.18 12.29 12.12 12.18 7,380,392 -0.01(-0.08%)
Jul 09, 2010 12.19 12.26 12.16 12.19 4,452,688 -0.07(-0.54%)
Jul 08, 2010 12.10 12.28 12.04 12.26 7,768,891 +0.20(+1.65%)
Jul 07, 2010 11.85 12.07 11.81 12.06 5,362,036 +0.20(+1.68%)
Jul 06, 2010 11.91 11.95 11.79 11.86 5,549 +0.05(+0.43%)
Jul 02, 2010 11.81 11.90 11.76 11.81 6,151,070 -0.06(-0.47%)
Jul 01, 2010 11.89 11.90 11.73 11.86 10,244,815 -0.03(-0.21%)
Jun 30, 2010 12.03 12.09 11.87 11.89 3,995 -0.15(-1.23%)
Jun 29, 2010 12.04 12.23 12.01 12.04 784 -0.16(-1.30%)
Jun 25, 2010 12.19 12.35 12.16 12.19 10,858,442 -0.15(-1.20%)
Jun 24, 2010 12.23 12.55 12.13 12.34 11,583,866 -0.24(-1.94%)
Jun 23, 2010 12.57 12.68 12.53 12.59 9,390,182 +0.00(+0.00%)
Jun 22, 2010 12.74 12.84 12.57 12.59 6,931,261 -0.13(-1.00%)
Jun 21, 2010 12.82 12.87 12.67 12.71 6,827,838 -0.02(-0.12%)
Jun 18, 2010 12.73 12.83 12.72 12.73 11,002,116 -0.13(-1.03%)
Jun 17, 2010 12.83 12.96 12.81 12.86 11,583,872 +0.06(+0.48%)
Jun 16, 2010 12.73 12.84 12.71 12.80 5,700,147 +0.01(+0.08%)
Jun 15, 2010 12.71 12.80 12.69 12.79 5,104,043 +0.09(+0.72%)
Jun 14, 2010 12.74 12.83 12.69 12.70 6,170,903 +0.02(+0.12%)
Jun 11, 2010 12.65 12.69 12.50 12.68 6,098,974 -0.04(-0.32%)
Jun 10, 2010 12.59 12.76 12.59 12.72 7,402,522 +0.24(+1.96%)
Jun 09, 2010 12.53 12.72 12.44 12.48 11,645,260 +0.02(+0.16%)
Jun 08, 2010 12.22 12.48 12.22 12.46 9,856,344 +0.22(+1.83%)
Jun 07, 2010 12.33 12.48 12.23 12.23 8,305,014 -0.11(-0.87%)
Jun 04, 2010 12.34 12.48 12.33 12.34 8,470,517 -0.28(-2.18%)
Jun 03, 2010 12.58 12.66 12.55 12.62 6,550,271 +0.10(+0.77%)
Jun 02, 2010 12.31 12.53 12.29 12.52 5,748,283 +0.28(+2.25%)
Jun 01, 2010 12.23 12.44 12.15 12.25 6,029,981 -0.08(-0.66%)
May 28, 2010 12.33 12.43 12.30 12.33 4,971,287 -0.06(-0.45%)
May 27, 2010 12.30 12.38 12.23 12.38 6,063,618 +0.22(+1.80%)
May 26, 2010 12.33 12.38 12.13 12.16 8,450,752 -0.12(-1.00%)
May 25, 2010 12.23 12.31 12.08 12.29 12,960,825 -0.17(-1.39%)
May 24, 2010 12.60 12.62 12.34 12.46 10,045,919 -0.16(-1.29%)
May 21, 2010 12.24 12.62 12.18 12.62 15,136,246 +0.18(+1.48%)
May 20, 2010 12.48 12.58 12.44 12.44 18,948,876 -0.22(-1.73%)
May 19, 2010 12.44 12.66 12.36 12.66 14,223,704 +0.18(+1.43%)
May 18, 2010 12.52 12.61 12.44 12.48 2,102,617 +0.00(+0.00%)
May 17, 2010 12.44 12.52 12.37 12.48 8,216,619 +0.06(+0.45%)
May 14, 2010 12.42 12.59 12.32 12.42 7,817,342 -0.18(-1.46%)
May 13, 2010 12.58 12.70 12.51 12.61 6,743,622 +0.18(+1.48%)
May 12, 2010 12.42 12.64 12.39 12.42 6,756,080 +0.01(+0.04%)
May 11, 2010 12.49 12.55 12.42 12.42 6,784,890 +0.00(+0.00%)
May 10, 2010 12.35 12.42 12.30 12.42 10,524,889 +0.40(+3.31%)
May 07, 2010 12.14 12.17 11.92 12.02 12,170,414 -0.11(-0.88%)
May 06, 2010 12.13 12.47 11.40 12.13 392 -0.32(-2.54%)
May 05, 2010 12.51 12.59 12.43 12.44 8,594,771 -0.03(-0.25%)
May 04, 2010 12.52 12.59 12.41 12.47 196 -0.14(-1.09%)
May 03, 2010 12.53 12.66 12.42 12.61 8,266,159 +0.14(+1.10%)
Apr 30, 2010 12.55 12.62 12.47 12.47 11,039,657 -0.10(-0.81%)
Apr 29, 2010 12.55 12.62 12.50 12.58 6,911,719 +0.08(+0.65%)
Apr 28, 2010 12.46 12.54 12.28 12.49 7,049,071 +0.14(+1.11%)
Apr 27, 2010 12.53 12.53 12.31 12.36 10,545,387 -0.19(-1.53%)
Apr 26, 2010 12.56 12.65 12.52 12.55 7,921,097 -0.05(-0.36%)
Apr 23, 2010 12.64 12.64 12.51 12.60 5,523,470 -0.04(-0.32%)
Apr 22, 2010 12.58 12.67 12.55 12.64 6,114,590 -0.03(-0.24%)
Apr 21, 2010 12.67 12.72 12.59 12.67 38,046 +0.06(+0.48%)
Apr 20, 2010 12.60 12.65 12.58 12.61 4,198,551 +0.04(+0.32%)
Apr 19, 2010 12.53 12.61 12.47 12.56 5,441,472 -0.02(-0.12%)
Apr 16, 2010 12.64 12.70 12.52 12.58 8,940,781 -0.08(-0.60%)
Apr 15, 2010 12.76 12.76 12.63 12.66 7,466,632 -0.11(-0.87%)
Apr 14, 2010 12.68 12.78 12.68 12.77 5,700,971 +0.10(+0.76%)
Apr 13, 2010 12.64 12.71 12.61 12.67 7,910,298 +0.03(+0.24%)
Apr 12, 2010 12.71 12.77 12.61 12.64 8,972,847 -0.12(-0.91%)
Apr 09, 2010 12.72 12.82 12.71 12.76 5,390,928 +0.05(+0.36%)
Apr 08, 2010 12.70 12.76 12.64 12.71 7,335,310 -0.03(-0.20%)
Apr 07, 2010 12.66 12.75 12.56 12.74 11,148,333 +0.09(+0.68%)
Apr 06, 2010 12.68 12.69 12.53 12.65 12,310,167 -0.10(-0.79%)
Apr 05, 2010 12.81 12.83 12.70 12.75 7,670,016 -0.01(-0.04%)
Apr 01, 2010 12.74 12.76 12.76 12.76 7,064,378 +0.08(+0.64%)
Mar 31, 2010 12.56 12.76 12.53 12.68 10,032,314 +0.06(+0.48%)
Mar 30, 2010 12.69 12.72 12.59 12.62 9,365,479 -0.04(-0.32%)
Mar 29, 2010 12.48 12.69 12.45 12.66 10,028,556 +0.20(+1.58%)
Mar 26, 2010 12.56 12.61 12.25 12.46 18,514,532 -0.15(-1.20%)
Mar 25, 2010 13.04 13.10 12.56 12.61 19,501,524 -0.59(-4.44%)
Mar 24, 2010 13.25 13.26 13.14 13.20 11,314,214 -0.09(-0.68%)
Mar 23, 2010 13.21 13.31 13.16 13.29 8,064,518 +0.08(+0.61%)
Mar 22, 2010 12.91 13.27 12.91 13.21 9,955,861 +0.14(+1.08%)
Mar 19, 2010 13.09 13.17 12.97 13.07 9,327,397 -0.01(-0.08%)
Mar 18, 2010 13.06 13.13 12.99 13.08 8,823,092 +0.05(+0.39%)
Mar 17, 2010 12.97 13.06 12.94 13.02 6,538,811 +0.08(+0.63%)
Mar 16, 2010 12.80 12.97 12.80 12.94 6,762,156 +0.05(+0.39%)
Mar 15, 2010 12.87 12.89 12.86 12.89 6,262,177 +0.07(+0.51%)
Mar 12, 2010 12.85 12.89 12.72 12.83 5,081,950 +0.00(+0.00%)
Mar 11, 2010 12.83 12.83 12.67 12.83 4,403,756 +0.08(+0.59%)
Mar 10, 2010 12.77 12.79 12.68 12.75 5,237,452 -0.01(-0.08%)
Mar 09, 2010 12.75 12.83 12.73 12.76 4,380,508 +0.00(+0.00%)
Mar 08, 2010 12.80 12.81 12.67 12.76 6,926,160 -0.03(-0.20%)
Mar 05, 2010 12.63 12.79 12.56 12.79 9,139,895 +0.20(+1.57%)
Mar 04, 2010 12.58 12.68 12.46 12.59 9,847,871 +0.01(+0.04%)
Mar 03, 2010 12.58 12.64 12.54 12.58 6,531,074 -0.01(-0.04%)
Mar 02, 2010 12.56 12.62 12.54 12.59 8,226,214 +0.11(+0.85%)
Mar 01, 2010 12.41 12.56 12.41 12.48 9,386,117 +0.12(+0.94%)
Feb 26, 2010 12.39 12.44 12.32 12.37 7,088,960 -0.03(-0.20%)
Feb 25, 2010 12.32 12.41 12.22 12.39 7,151,802 -0.01(-0.08%)
Feb 24, 2010 12.36 12.45 12.29 12.40 6,206,744 +0.08(+0.66%)
Feb 23, 2010 12.43 12.44 12.26 12.32 7,372,307 -0.12(-0.94%)
Feb 22, 2010 12.44 12.51 12.34 12.44 9,321,475 -0.02(-0.16%)
Feb 19, 2010 12.32 12.49 12.19 12.46 10,925,943 +0.23(+1.84%)
Feb 18, 2010 12.10 12.29 12.10 12.23 7,060,872 +0.08(+0.69%)
Feb 17, 2010 12.13 12.20 12.01 12.15 7,981,423 +0.06(+0.46%)
Feb 16, 2010 11.95 12.11 11.84 12.09 10,264,729 +0.26(+2.22%)
Feb 12, 2010 11.67 11.83 11.83 11.83 9,386,670 +0.06(+0.47%)
Feb 11, 2010 11.63 11.80 11.55 11.78 7,631,949 +0.10(+0.87%)
Feb 10, 2010 11.60 11.72 11.50 11.67 7,425,400 +0.07(+0.61%)
Feb 09, 2010 11.56 11.69 11.51 11.60 6,283,353 +0.14(+1.24%)
Feb 08, 2010 11.56 11.62 11.45 11.46 7,668,805 -0.08(-0.70%)
Feb 05, 2010 11.26 11.57 11.22 11.54 17,205,958 +0.27(+2.42%)
Feb 04, 2010 11.55 11.59 11.27 11.27 16,077,113 -0.33(-2.88%)
Feb 03, 2010 11.66 11.70 11.54 11.60 5,773,050 -0.07(-0.61%)
Feb 02, 2010 11.60 11.68 11.53 11.67 7,952,247 +0.14(+1.18%)
Feb 01, 2010 11.55 11.60 11.48 11.54 6,134,471 +0.04(+0.35%)
Jan 29, 2010 11.63 11.70 11.47 11.50 7,269,208 -0.07(-0.61%)
Jan 28, 2010 11.64 11.70 11.56 11.57 6,311,075 -0.04(-0.31%)
Jan 27, 2010 11.52 11.62 11.46 11.60 8,231,238 +0.04(+0.31%)
Jan 26, 2010 11.58 11.65 11.50 11.57 6,549,442 -0.04(-0.30%)
Jan 25, 2010 11.65 11.73 11.58 11.60 5,092,757 +0.01(+0.04%)
Jan 22, 2010 11.68 11.76 11.60 11.60 6,958,592 -0.12(-0.98%)
Jan 21, 2010 11.81 12.00 11.68 11.71 8,541,750 -0.08(-0.68%)
Jan 20, 2010 11.76 11.83 11.65 11.79 10,070,803 +0.00(+0.00%)
Jan 19, 2010 11.67 11.79 11.65 11.79 7,462,630 +0.14(+1.16%)
Jan 15, 2010 11.83 11.66 11.66 11.66 8,397,376 -0.19(-1.57%)
Jan 14, 2010 11.95 11.95 11.77 11.84 5,949,233 -0.09(-0.76%)
Jan 13, 2010 11.86 11.96 11.85 11.93 5,567,595 +0.08(+0.63%)
Jan 12, 2010 11.71 11.86 11.69 11.86 7,876,188 +0.13(+1.07%)
Jan 11, 2010 11.57 11.74 11.56 11.73 7,576,659 +0.20(+1.69%)
Jan 08, 2010 11.61 11.61 11.51 11.54 4,442,856 -0.09(-0.78%)
Jan 07, 2010 11.62 11.66 11.53 11.63 5,410,543 +0.04(+0.30%)
Jan 06, 2010 11.65 11.70 11.55 11.59 6,596,300 -0.04(-0.34%)
Jan 05, 2010 11.59 11.80 11.50 11.63 8,565,633 +0.05(+0.43%)
Jan 04, 2010 11.65 11.67 11.53 11.58 6,225,213 +0.03(+0.26%)
Dec 31, 2009 11.72 11.55 11.55 11.55 3,912,098 -0.14(-1.16%)
Dec 30, 2009 11.63 11.71 11.62 11.69 4,842,396 -0.04(-0.30%)
Dec 29, 2009 11.84 11.86 11.68 11.72 4,035,115 -0.09(-0.76%)
Dec 28, 2009 11.74 11.81 11.67 11.81 6,027,405 +0.16(+1.38%)
Dec 24, 2009 11.65 11.74 11.62 11.65 2,578,250 +0.06(+0.48%)
Dec 23, 2009 11.43 11.70 11.43 11.60 9,469,530 +0.19(+1.63%)
Dec 22, 2009 11.16 11.43 11.04 11.41 14,400,889 +0.36(+3.22%)
Dec 21, 2009 11.41 11.59 10.94 11.06 19,271,736 -0.05(-0.46%)
Dec 18, 2009 10.98 11.19 10.98 11.11 13,068,694 +0.01(+0.09%)
Dec 17, 2009 11.20 11.20 11.09 11.10 6,962,428 -0.27(-2.38%)
Dec 16, 2009 11.26 11.40 11.24 11.37 7,518,033 +0.16(+1.39%)
Dec 15, 2009 11.20 11.24 11.17 11.21 3,473,753 -0.03(-0.27%)
Dec 14, 2009 11.26 11.29 11.23 11.24 6,991,823 -0.02(-0.18%)
Dec 11, 2009 11.22 11.32 11.13 11.26 5,947,475 +0.12(+1.08%)
Dec 10, 2009 11.22 11.27 11.07 11.14 6,478,758 -0.07(-0.63%)
Dec 09, 2009 11.17 11.23 11.08 11.21 5,282,652 +0.03(+0.27%)
Dec 08, 2009 11.31 11.31 11.11 11.18 4,960,116 -0.15(-1.33%)
Dec 07, 2009 11.30 11.41 11.30 11.33 4,423,586 +0.01(+0.04%)
Dec 04, 2009 11.37 11.42 11.21 11.33 5,115,616 +0.08(+0.67%)
Dec 03, 2009 11.32 11.40 11.24 11.25 4,179,368 -0.08(-0.71%)
Dec 02, 2009 11.31 11.37 11.28 11.33 6,404,167 +0.02(+0.18%)
Dec 01, 2009 11.21 11.40 11.19 11.31 7,860,986 +0.19(+1.71%)
Nov 30, 2009 11.15 11.18 11.07 11.12 4,493,830 +0.01(+0.04%)
Nov 27, 2009 11.11 11.18 11.02 11.12 3,025,782 -0.17(-1.51%)
Nov 25, 2009 11.27 11.31 11.20 11.29 3,167,894 +0.05(+0.40%)
Nov 24, 2009 11.30 11.33 11.20 11.24 6,429,121 -0.07(-0.58%)
Nov 23, 2009 11.26 11.45 11.26 11.31 5,050,823 +0.11(+0.94%)
Nov 20, 2009 11.22 11.28 11.13 11.20 5,431,824 -0.01(-0.09%)
Nov 19, 2009 11.17 11.27 11.06 11.21 4,816,250 +0.01(+0.09%)
Nov 18, 2009 11.23 11.27 11.14 11.20 4,396,521 -0.05(-0.45%)
Nov 17, 2009 11.25 11.28 11.18 11.25 3,788,078 +0.01(+0.04%)
Nov 16, 2009 11.26 11.27 11.10 11.25 12,600,709 +0.02(+0.13%)
Nov 13, 2009 11.18 11.27 11.10 11.23 7,499,578 +0.10(+0.90%)
Nov 12, 2009 11.03 11.23 11.02 11.13 11,797,379 +0.12(+1.05%)
Nov 11, 2009 10.94 11.07 10.87 11.02 7,623,337 +0.14(+1.24%)
Nov 10, 2009 10.84 10.94 10.83 10.88 4,796,948 +0.01(+0.05%)
Nov 09, 2009 10.75 10.89 10.75 10.88 8,190,876 +0.15(+1.40%)
Nov 06, 2009 10.61 10.73 10.60 10.73 6,626,811 +0.08(+0.75%)
Nov 05, 2009 10.48 10.68 10.48 10.65 7,554,756 +0.17(+1.63%)
Nov 04, 2009 10.41 10.56 10.37 10.48 6,797,964 +0.09(+0.82%)
Nov 03, 2009 10.52 10.52 10.30 10.39 6,043,417 -0.08(-0.77%)
Nov 02, 2009 10.59 10.62 10.40 10.47 8,224,658 -0.06(-0.52%)
Oct 30, 2009 10.68 10.78 10.53 10.53 9,470,471 -0.18(-1.69%)
Oct 29, 2009 10.64 10.71 10.48 10.71 7,646,542 +0.16(+1.47%)
Oct 28, 2009 10.65 10.75 10.55 10.55 7,484,715 -0.25(-2.27%)
Oct 27, 2009 10.77 10.87 10.67 10.80 7,794,294 +0.08(+0.75%)
Oct 26, 2009 10.78 10.89 10.62 10.72 7,571,069 -0.09(-0.83%)
Oct 23, 2009 10.81 10.82 10.77 10.81 6,405,174 -0.25(-2.22%)
Oct 22, 2009 10.93 11.08 10.80 11.05 6,344,289 +0.09(+0.82%)
Oct 21, 2009 11.07 11.22 10.95 10.96 5,430,334 -0.10(-0.91%)
Oct 20, 2009 11.06 11.09 11.05 11.06 6,077,575 +0.02(+0.18%)
Oct 19, 2009 10.88 11.09 10.88 11.04 7,266,989 +0.17(+1.52%)
Oct 16, 2009 10.79 10.92 10.73 10.88 7,970,038 +0.08(+0.74%)
Oct 15, 2009 10.58 10.80 10.53 10.80 10,480,822 +0.22(+2.08%)
Oct 14, 2009 10.76 10.90 10.51 10.58 13,802,758 -0.20(-1.86%)
Oct 13, 2009 10.77 10.85 10.66 10.78 6,541,235 -0.03(-0.23%)
Oct 12, 2009 10.86 10.88 10.74 10.80 4,228,446 +0.07(+0.65%)
Oct 09, 2009 10.59 10.74 10.53 10.73 6,259,615 +0.10(+0.90%)
Oct 08, 2009 10.69 10.69 10.61 10.64 6,996,512 +0.01(+0.05%)
Oct 07, 2009 10.71 10.72 10.60 10.63 6,722,340 -0.06(-0.52%)
Oct 06, 2009 10.73 10.77 10.61 10.69 10,254,088 -0.01(-0.09%)
Oct 05, 2009 10.76 10.76 10.57 10.70 12,926,535 -0.04(-0.33%)
Oct 02, 2009 10.56 10.82 10.53 10.73 11,458,769 +0.13(+1.18%)
Oct 01, 2009 10.87 10.88 10.61 10.61 9,231,622 -0.26(-2.40%)
Sep 30, 2009 10.96 10.96 10.74 10.87 7,942,829 -0.08(-0.73%)
Sep 29, 2009 10.92 11.00 10.76 10.95 7,127,848 +0.08(+0.69%)
Sep 28, 2009 10.77 10.94 10.75 10.87 7,105,182 +0.11(+1.02%)
Sep 25, 2009 10.88 10.91 10.74 10.76 9,631,075 -0.14(-1.24%)
Sep 24, 2009 10.95 11.02 10.86 10.90 6,575,805 -0.06(-0.55%)
Sep 23, 2009 11.08 11.13 10.93 10.96 10,042,259 -0.07(-0.64%)
Sep 22, 2009 11.20 11.28 10.82 11.03 15,657,353 -0.17(-1.48%)
Sep 21, 2009 11.18 11.39 11.11 11.19 12,162,649 +0.01(+0.04%)
Sep 18, 2009 11.13 11.25 10.99 11.19 10,391,888 +0.09(+0.77%)
Sep 17, 2009 11.10 11.15 11.00 11.10 11,747,748 +0.04(+0.36%)
Sep 16, 2009 11.22 11.22 11.02 11.06 7,554,574 -0.13(-1.12%)
Sep 15, 2009 11.17 11.21 11.08 11.19 10,289,714 +0.03(+0.22%)
Sep 14, 2009 11.11 11.18 11.05 11.16 10,030,985 +0.02(+0.22%)
Sep 11, 2009 10.99 11.15 10.99 11.14 10,510,791 +0.19(+1.74%)
Sep 10, 2009 10.94 10.96 10.81 10.95 8,460,003 -0.01(-0.09%)
Sep 09, 2009 10.87 10.99 10.64 10.96 7,939,438 +0.11(+1.02%)
Sep 08, 2009 10.51 10.93 10.43 10.85 17,298,214 +0.46(+4.44%)
Sep 04, 2009 10.05 10.40 9.985 10.39 13,568,283 +0.35(+3.50%)
Sep 03, 2009 10.00 10.04 9.894 10.03 9,317,323 +0.05(+0.50%)
Sep 02, 2009 10.08 10.14 9.925 9.985 9,516,766 -0.10(-0.99%)
Sep 01, 2009 10.29 10.35 10.06 10.08 8,887,419 -0.21(-2.00%)
Aug 31, 2009 10.12 10.31 10.12 10.29 8,949,581 +0.13(+1.28%)
Aug 28, 2009 10.26 10.26 10.13 10.16 6,732,734 -0.08(-0.78%)
Aug 27, 2009 10.22 10.27 10.12 10.24 7,429,353 -0.01(-0.10%)
Aug 26, 2009 10.19 10.29 10.15 10.25 5,465,371 +0.02(+0.20%)
Aug 25, 2009 10.18 10.27 10.12 10.23 7,159,033 +0.06(+0.54%)
Aug 24, 2009 10.16 10.18 10.07 10.18 5,902,640 +0.05(+0.45%)
Aug 21, 2009 9.975 10.18 9.935 10.13 7,983,241 +0.18(+1.81%)
Aug 20, 2009 9.824 9.975 9.774 9.950 7,226,727 +0.07(+0.71%)
Aug 19, 2009 9.699 9.950 9.669 9.879 7,628,928 +0.12(+1.18%)
Aug 18, 2009 9.719 9.809 9.659 9.764 8,634,436 +0.21(+2.15%)
Aug 17, 2009 9.599 9.714 9.524 9.559 9,921,656 -0.07(-0.68%)
Aug 14, 2009 9.799 9.849 9.594 9.624 9,450,042 -0.17(-1.69%)
Aug 13, 2009 9.899 9.905 9.684 9.789 8,746,293 -0.06(-0.61%)
Aug 12, 2009 9.809 9.930 9.784 9.849 5,055,194 +0.03(+0.26%)
Aug 11, 2009 9.814 9.869 9.749 9.824 4,058,597 +0.01(+0.10%)
Aug 10, 2009 9.814 9.834 9.774 9.814 4,534,900 -0.01(-0.05%)
Aug 07, 2009 9.844 9.930 9.769 9.819 6,184,458 -0.01(-0.05%)
Aug 06, 2009 9.889 9.945 9.774 9.824 5,049,093 -0.03(-0.25%)
Aug 05, 2009 9.920 9.970 9.809 9.849 7,054,253 -0.02(-0.25%)
Aug 04, 2009 9.935 10.02 9.864 9.874 4,294,915 -0.05(-0.46%)
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.