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 (%)
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%)
Mar 02, 2015 20.52 20.61 20.38 20.59 2,784,548 +0.07(+0.34%)
Feb 27, 2015 20.35 20.57 20.33 20.52 4,843,230 +0.18(+0.89%)
Feb 26, 2015 20.41 20.47 20.32 20.34 2,745,885 -0.04(-0.20%)
Feb 25, 2015 20.38 20.45 20.26 20.38 3,559,951 +0.02(+0.09%)
Feb 24, 2015 20.18 20.41 20.12 20.36 4,825,444 +0.11(+0.52%)
Feb 23, 2015 20.28 20.34 20.17 20.26 3,169,801 +0.01(+0.03%)
Feb 20, 2015 20.21 20.29 19.99 20.25 4,720,276 +0.03(+0.14%)
Feb 19, 2015 19.75 20.30 19.72 20.22 8,509,790 +0.53(+2.68%)
Feb 18, 2015 19.74 19.88 19.62 19.69 11,835,714 -0.11(-0.56%)
Feb 17, 2015 20.31 20.31 19.74 19.81 12,542,624 -0.63(-3.07%)
Feb 13, 2015 20.75 20.43 20.43 20.43 11,765,838 -0.93(-4.37%)
Feb 12, 2015 21.13 21.37 21.10 21.37 2,952,709 +0.15(+0.69%)
Feb 11, 2015 21.40 21.52 21.04 21.22 3,376,487 -0.15(-0.71%)
Feb 10, 2015 21.27 21.40 21.13 21.37 3,481,341 +0.16(+0.75%)
Feb 09, 2015 21.26 21.41 21.17 21.21 2,471,407 -0.16(-0.77%)
Feb 06, 2015 21.36 21.54 21.19 21.38 2,636,587 -0.01(-0.03%)
Feb 05, 2015 21.27 21.40 21.14 21.38 3,024,470 +0.11(+0.52%)
Feb 04, 2015 21.11 21.42 21.08 21.27 4,058,786 +0.16(+0.78%)
Feb 03, 2015 21.03 21.20 20.92 21.11 3,438,385 +0.13(+0.64%)
Feb 02, 2015 20.78 20.99 20.51 20.97 4,462,112 +0.19(+0.90%)
Jan 30, 2015 21.23 21.30 20.75 20.79 5,343,855 -0.61(-2.85%)
Jan 29, 2015 21.37 21.45 21.17 21.40 5,170,742 -0.04(-0.16%)
Jan 28, 2015 21.45 21.62 21.35 21.43 6,986,732 +0.04(+0.18%)
Jan 27, 2015 21.34 21.46 21.26 21.39 3,357,424 -0.16(-0.76%)
Jan 26, 2015 21.43 21.57 21.32 21.56 4,277,605 +0.10(+0.49%)
Jan 23, 2015 21.58 21.62 21.43 21.45 3,326,589 -0.24(-1.10%)
Jan 22, 2015 21.22 21.70 21.14 21.69 4,932,997 +0.54(+2.57%)
Jan 21, 2015 21.13 21.27 20.99 21.15 4,446,140 -0.02(-0.08%)
Jan 20, 2015 21.17 21.25 20.95 21.17 4,157,617 +0.02(+0.11%)
Jan 16, 2015 21.17 21.34 21.03 21.14 5,176,994 -0.06(-0.30%)
Jan 15, 2015 20.77 21.39 20.75 21.21 10,348,600 +0.48(+2.34%)
Jan 14, 2015 20.76 20.82 20.56 20.72 4,267,781 -0.18(-0.87%)
Jan 13, 2015 20.93 21.11 20.74 20.90 4,092,346 +0.08(+0.39%)
Jan 12, 2015 20.96 21.13 20.78 20.82 3,501,326 -0.33(-1.55%)
Jan 09, 2015 21.41 21.44 21.08 21.15 3,802,585 -0.26(-1.23%)
Jan 08, 2015 21.07 21.42 21.04 21.41 5,549,558 +0.46(+2.17%)
Jan 07, 2015 20.58 20.98 20.57 20.96 4,166,248 +0.48(+2.37%)
Jan 06, 2015 20.76 20.80 20.37 20.47 6,976,905 -0.20(-0.99%)
Jan 05, 2015 20.84 21.01 20.67 20.68 7,201,419 -0.23(-1.09%)
Jan 02, 2015 21.14 21.18 20.90 20.90 6,843,481 -0.27(-1.27%)
Dec 31, 2014 21.57 21.17 21.17 21.17 3,229,444 -0.31(-1.44%)
Dec 30, 2014 21.56 21.69 21.47 21.48 2,458,879 -0.07(-0.33%)
Dec 29, 2014 21.45 21.62 21.43 21.55 2,013,004 +0.04(+0.19%)
Dec 26, 2014 21.56 21.64 21.48 21.51 1,422,963 +0.00(+0.00%)
Dec 24, 2014 21.54 21.51 21.51 21.51 2,046,205 -0.04(-0.19%)
Dec 23, 2014 21.56 21.66 21.50 21.55 4,072,055 +0.04(+0.19%)
Dec 22, 2014 21.50 21.67 21.30 21.51 4,412,878 +0.00(+0.00%)
Dec 19, 2014 21.32 21.68 21.31 21.51 11,460,637 +0.16(+0.77%)
Dec 18, 2014 20.77 21.36 20.47 21.35 10,931,220 -0.30(-1.40%)
Dec 17, 2014 21.41 21.65 21.28 21.65 5,214,287 +0.32(+1.50%)
Dec 16, 2014 21.34 21.72 21.27 21.33 4,246,366 -0.06(-0.30%)
Dec 15, 2014 21.57 21.62 21.25 21.39 4,141,624 -0.04(-0.19%)
Dec 12, 2014 21.59 21.76 21.43 21.43 4,433,847 -0.33(-1.50%)
Dec 11, 2014 21.56 21.86 21.48 21.76 5,433,398 +0.29(+1.33%)
Dec 10, 2014 21.58 21.62 21.29 21.48 6,600,227 -0.11(-0.49%)
Dec 09, 2014 21.45 21.63 21.30 21.58 3,356,877 -0.04(-0.16%)
Dec 08, 2014 21.52 21.70 21.48 21.62 5,358,480 +0.03(+0.14%)
Dec 05, 2014 21.24 21.59 21.24 21.59 4,641,931 +0.28(+1.31%)
Dec 04, 2014 21.38 21.47 21.23 21.31 3,173,094 -0.08(-0.38%)
Dec 03, 2014 21.41 21.53 21.19 21.39 5,709,572 -0.10(-0.46%)
Dec 02, 2014 21.25 21.55 21.25 21.49 4,743,730 +0.24(+1.13%)
Dec 01, 2014 21.21 21.50 21.18 21.25 3,125,324 -0.06(-0.30%)
Nov 28, 2014 21.00 21.35 20.96 21.31 2,237,040 +0.39(+1.87%)
Nov 26, 2014 20.71 20.92 20.92 20.92 2,618,204 +0.20(+0.96%)
Nov 25, 2014 20.72 20.84 20.69 20.72 6,110,920 +0.04(+0.17%)
Nov 24, 2014 20.79 20.86 20.67 20.69 3,035,370 -0.04(-0.17%)
Nov 21, 2014 20.86 20.92 20.68 20.72 3,512,513 -0.02(-0.08%)
Nov 20, 2014 20.70 20.86 20.69 20.74 3,613,610 -0.02(-0.08%)
Nov 19, 2014 20.79 20.96 20.66 20.76 5,983,840 -0.05(-0.22%)
Nov 18, 2014 20.41 20.81 20.28 20.80 7,414,160 +0.41(+2.00%)
Nov 17, 2014 20.26 20.40 20.25 20.40 3,283,945 +0.13(+0.63%)
Nov 14, 2014 20.26 20.36 20.19 20.27 2,757,326 +0.00(+0.00%)
Nov 13, 2014 20.23 20.39 20.18 20.27 3,412,480 +0.05(+0.23%)
Nov 12, 2014 19.96 20.25 19.88 20.22 5,064,711 +0.26(+1.32%)
Nov 11, 2014 20.09 20.09 19.91 19.96 3,407,389 -0.19(-0.96%)
Nov 10, 2014 20.21 20.28 20.07 20.15 3,981,098 -0.05(-0.26%)
Nov 07, 2014 20.13 20.38 19.98 20.20 7,233,833 -0.08(-0.37%)
Nov 06, 2014 20.07 20.28 20.05 20.28 6,540,010 +0.22(+1.11%)
Nov 05, 2014 20.21 20.21 19.93 20.06 5,079,928 +0.01(+0.06%)
Nov 04, 2014 20.12 20.14 20.02 20.05 4,808,191 -0.06(-0.29%)
Nov 03, 2014 19.97 20.12 19.94 20.10 4,349,348 +0.06(+0.29%)
Oct 31, 2014 20.01 20.06 19.93 20.05 5,612,265 +0.25(+1.24%)
Oct 30, 2014 19.61 19.87 19.49 19.80 6,011,845 +0.21(+1.07%)
Oct 29, 2014 19.88 19.88 19.37 19.59 7,232,827 -0.32(-1.63%)
Oct 28, 2014 19.83 19.96 19.79 19.91 4,326,862 +0.15(+0.76%)
Oct 27, 2014 19.82 19.84 19.71 19.76 2,538,961 -0.08(-0.41%)
Oct 24, 2014 19.77 19.86 19.72 19.84 2,947,381 +0.10(+0.53%)
Oct 23, 2014 19.86 19.87 19.65 19.74 3,778,686 -0.08(-0.41%)
Oct 22, 2014 19.75 20.01 19.73 19.82 3,897,711 +0.07(+0.35%)
Oct 21, 2014 19.89 19.90 19.65 19.75 7,060,901 -0.13(-0.67%)
Oct 20, 2014 19.46 19.93 19.46 19.89 11,175,391 +0.36(+1.84%)
Oct 17, 2014 19.40 19.55 19.19 19.53 8,025,884 +0.21(+1.08%)
Oct 16, 2014 19.29 19.51 19.17 19.32 7,812,033 -0.19(-0.98%)
Oct 15, 2014 19.35 19.56 19.06 19.51 10,757,685 +0.02(+0.12%)
Oct 14, 2014 19.31 19.58 19.29 19.49 5,569,836 +0.25(+1.30%)
Oct 13, 2014 19.41 19.49 19.22 19.24 4,413,118 -0.20(-1.04%)
Oct 10, 2014 19.62 19.83 19.43 19.44 5,372,636 -0.20(-1.03%)
Oct 09, 2014 19.58 20.10 19.49 19.64 9,192,887 -0.01(-0.03%)
Oct 08, 2014 19.36 19.65 19.33 19.65 5,166,089 +0.33(+1.71%)
Oct 07, 2014 19.50 19.72 19.32 19.32 6,692,378 -0.23(-1.19%)
Oct 06, 2014 19.35 19.57 19.29 19.55 6,106,463 +0.21(+1.08%)
Oct 03, 2014 19.07 19.36 18.99 19.34 10,915,226 +0.32(+1.71%)
Oct 02, 2014 19.12 19.15 18.81 19.02 5,504,610 -0.18(-0.94%)
Oct 01, 2014 19.18 19.28 19.08 19.20 5,919,798 +0.02(+0.12%)
Sep 30, 2014 19.19 19.28 19.09 19.17 4,668,638 +0.03(+0.18%)
Sep 29, 2014 19.15 19.20 19.07 19.14 3,842,759 -0.15(-0.78%)
Sep 26, 2014 19.11 19.36 19.11 19.29 2,989,716 +0.23(+1.19%)
Sep 25, 2014 19.39 19.39 19.06 19.06 4,514,212 -0.38(-1.94%)
Sep 24, 2014 19.23 19.44 19.23 19.44 3,423,935 +0.21(+1.09%)
Sep 23, 2014 19.44 19.44 19.21 19.23 7,482,839 -0.23(-1.16%)
Sep 22, 2014 19.44 19.55 19.39 19.46 8,543,075 -0.05(-0.24%)
Sep 19, 2014 19.52 19.70 19.46 19.50 10,295,714 +0.08(+0.39%)
Sep 18, 2014 19.26 19.53 18.78 19.43 16,928,766 +0.85(+4.59%)
Sep 17, 2014 18.72 18.76 18.38 18.57 7,791,199 -0.21(-1.11%)
Sep 16, 2014 18.77 18.84 18.71 18.78 4,850,677 +0.01(+0.06%)
Sep 15, 2014 18.76 18.79 18.65 18.77 6,200,000 +0.01(+0.03%)
Sep 12, 2014 18.88 18.89 18.68 18.77 2,989,712 -0.09(-0.49%)
Sep 11, 2014 18.82 18.95 18.77 18.86 3,776,439 +0.02(+0.12%)
Sep 10, 2014 18.86 18.87 18.69 18.84 3,706,839 -0.02(-0.09%)
Sep 09, 2014 18.90 18.96 18.84 18.85 3,599,813 -0.10(-0.55%)
Sep 08, 2014 18.86 19.08 18.85 18.96 3,944,054 +0.09(+0.49%)
Sep 05, 2014 18.80 18.86 18.72 18.86 2,541,413 +0.03(+0.18%)
Sep 04, 2014 18.79 18.92 18.78 18.83 4,212,175 +0.02(+0.09%)
Sep 03, 2014 18.71 18.86 18.67 18.81 4,904,134 +0.18(+0.97%)
Sep 02, 2014 18.68 18.71 18.52 18.63 3,730,549 -0.05(-0.28%)
Aug 29, 2014 18.64 18.68 18.68 18.68 2,898,184 +0.04(+0.22%)
Aug 28, 2014 18.57 18.66 18.53 18.64 2,898,269 +0.00(+0.00%)
Aug 27, 2014 18.54 18.67 18.53 18.64 3,131,533 +0.15(+0.82%)
Aug 26, 2014 18.63 18.70 18.49 18.49 2,672,809 -0.14(-0.75%)
Aug 25, 2014 18.53 18.62 18.53 18.63 2,121,839 +0.15(+0.82%)
Aug 22, 2014 18.67 18.67 18.47 18.48 2,908,778 -0.17(-0.93%)
Aug 21, 2014 18.63 18.75 18.61 18.66 4,220,632 +0.08(+0.41%)
Aug 20, 2014 18.49 18.64 18.45 18.58 3,624,545 +0.08(+0.41%)
Aug 19, 2014 18.53 18.59 18.49 18.50 3,692,735 +0.00(+0.00%)
Aug 18, 2014 18.50 18.52 18.42 18.50 3,610,226 +0.06(+0.35%)
Aug 15, 2014 18.53 18.54 18.33 18.44 4,935,965 -0.05(-0.28%)
Aug 14, 2014 18.28 18.50 18.27 18.49 4,071,019 +0.24(+1.34%)
Aug 13, 2014 18.24 18.26 18.16 18.25 4,723,455 +0.01(+0.06%)
Aug 12, 2014 18.19 18.27 18.12 18.24 4,727,498 +0.00(+0.00%)
Aug 11, 2014 17.95 18.25 17.92 18.24 8,258,114 +0.27(+1.52%)
Aug 08, 2014 17.89 17.96 17.79 17.96 4,168,777 +0.09(+0.52%)
Aug 07, 2014 17.96 18.05 17.80 17.87 5,482,956 +0.01(+0.06%)
Aug 06, 2014 17.67 17.96 17.66 17.86 6,248,597 +0.16(+0.92%)
Aug 05, 2014 17.73 17.84 17.66 17.70 7,673,880 -0.08(-0.42%)
Aug 04, 2014 17.55 17.80 17.50 17.77 6,732,443 +0.14(+0.79%)
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.