Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 11.72 11.80 11.60 11.66 5,475,422 -0.05(-0.43%)
Oct 28, 2005 11.60 11.72 11.53 11.71 3,135,424 +0.02(+0.17%)
Oct 27, 2005 11.72 11.79 11.65 11.69 1,861,384 -0.06(-0.51%)
Oct 26, 2005 11.73 11.85 11.73 11.75 3,019,512 +0.04(+0.30%)
Oct 25, 2005 11.74 11.76 11.65 11.72 2,862,501 -0.02(-0.17%)
Oct 24, 2005 11.76 11.81 11.60 11.74 3,391,789 +0.04(+0.30%)
Oct 21, 2005 11.76 11.85 11.68 11.70 3,803,368 -0.02(-0.17%)
Oct 20, 2005 12.00 12.01 11.68 11.72 3,611,045 -0.22(-1.80%)
Oct 19, 2005 11.98 11.98 11.68 11.94 3,274,879 -0.04(-0.33%)
Oct 18, 2005 11.94 12.00 11.87 11.98 2,205,730 +0.04(+0.29%)
Oct 17, 2005 12.02 12.02 11.84 11.94 4,396,098 -0.10(-0.79%)
Oct 14, 2005 11.91 12.08 11.81 12.04 2,055,901 +0.13(+1.05%)
Oct 13, 2005 11.91 12.00 11.83 11.91 2,378,501 -0.04(-0.29%)
Oct 12, 2005 12.02 12.09 11.90 11.95 2,858,112 -0.03(-0.25%)
Oct 11, 2005 12.05 12.09 11.93 11.98 3,249,342 -0.07(-0.58%)
Oct 10, 2005 12.12 12.18 11.98 12.05 2,654,816 -0.10(-0.83%)
Oct 07, 2005 12.09 12.19 12.01 12.15 4,052,351 +0.12(+0.96%)
Oct 06, 2005 12.21 12.26 11.95 12.03 5,061,249 -0.18(-1.48%)
Oct 05, 2005 12.36 12.41 12.22 12.22 2,637,858 -0.19(-1.54%)
Oct 04, 2005 12.47 12.51 12.39 12.41 3,928,857 +0.00(+0.04%)
Oct 03, 2005 12.41 12.49 12.21 12.40 5,816,376 -0.00(-0.04%)
Sep 30, 2005 12.20 12.41 12.20 12.41 6,338,681 +0.21(+1.68%)
Sep 29, 2005 11.98 12.23 11.88 12.20 5,269,133 +0.16(+1.33%)
Sep 28, 2005 11.76 12.05 11.75 12.04 6,247,108 +0.35(+2.96%)
Sep 27, 2005 11.65 11.75 11.59 11.69 3,642,966 +0.09(+0.78%)
Sep 26, 2005 11.67 11.72 11.56 11.60 3,497,726 -0.02(-0.13%)
Sep 23, 2005 11.58 11.68 11.49 11.62 5,772,086 +0.19(+1.62%)
Sep 22, 2005 11.54 11.54 11.33 11.43 4,999,402 -0.11(-0.96%)
Sep 21, 2005 12.10 11.79 11.49 11.54 12,332,618 +0.49(+4.40%)
Sep 20, 2005 11.25 11.28 11.06 11.06 3,687,056 -0.22(-1.96%)
Sep 19, 2005 11.31 11.37 11.20 11.28 3,277,672 -0.10(-0.88%)
Sep 16, 2005 11.39 11.41 11.25 11.38 5,348,736 +0.08(+0.66%)
Sep 15, 2005 11.31 11.41 11.27 11.30 2,740,603 -0.01(-0.13%)
Sep 14, 2005 11.34 11.37 11.27 11.32 3,522,465 -0.02(-0.18%)
Sep 13, 2005 11.43 11.45 11.31 11.34 5,038,505 -0.14(-1.22%)
Sep 12, 2005 11.49 11.55 11.40 11.48 3,798,779 -0.07(-0.56%)
Sep 09, 2005 11.48 11.58 11.46 11.54 2,404,238 +0.04(+0.30%)
Sep 08, 2005 11.52 11.57 11.46 11.51 2,748,783 -0.06(-0.48%)
Sep 07, 2005 11.58 11.60 11.48 11.56 3,050,834 -0.07(-0.56%)
Sep 06, 2005 11.72 11.84 11.59 11.63 5,477,217 -0.10(-0.81%)
Sep 02, 2005 11.56 11.75 11.52 11.72 4,162,079 +0.17(+1.47%)
Sep 01, 2005 11.49 11.63 11.45 11.55 5,774,879 +0.11(+0.96%)
Aug 31, 2005 11.28 11.45 11.21 11.44 3,091,134 +0.14(+1.24%)
Aug 30, 2005 11.37 11.39 11.17 11.30 3,484,559 -0.13(-1.14%)
Aug 29, 2005 11.23 11.49 11.18 11.43 2,767,736 +0.21(+1.83%)
Aug 26, 2005 11.17 11.28 11.14 11.23 1,872,357 +0.03(+0.22%)
Aug 25, 2005 11.27 11.33 11.15 11.20 2,093,807 -0.10(-0.84%)
Aug 24, 2005 11.29 11.38 11.21 11.30 2,294,310 -0.02(-0.18%)
Aug 23, 2005 11.38 11.41 11.25 11.32 2,637,060 -0.05(-0.40%)
Aug 22, 2005 11.38 11.49 11.31 11.36 2,179,196 +0.00(+0.04%)
Aug 19, 2005 11.43 11.47 11.34 11.36 3,710,000 +0.00(+0.00%)
Aug 18, 2005 11.37 11.45 11.35 11.36 1,657,888 -0.06(-0.48%)
Aug 17, 2005 11.37 11.48 11.37 11.41 2,416,806 +0.02(+0.18%)
Aug 16, 2005 11.45 11.50 11.33 11.39 2,958,862 -0.06(-0.52%)
Aug 15, 2005 11.33 11.47 11.30 11.45 2,117,349 +0.09(+0.75%)
Aug 12, 2005 11.38 11.43 11.31 11.37 2,251,018 -0.05(-0.44%)
Aug 11, 2005 11.35 11.46 11.28 11.42 3,821,723 +0.09(+0.80%)
Aug 10, 2005 11.33 11.47 11.28 11.33 4,190,608 +0.06(+0.49%)
Aug 09, 2005 11.15 11.29 11.10 11.27 3,983,920 +0.17(+1.53%)
Aug 08, 2005 11.14 11.23 11.07 11.10 2,694,318 -0.04(-0.36%)
Aug 05, 2005 11.26 11.30 11.05 11.14 2,818,211 -0.10(-0.85%)
Aug 04, 2005 11.28 11.29 11.14 11.24 3,106,895 -0.04(-0.31%)
Aug 03, 2005 11.28 11.33 11.12 11.27 4,229,511 -0.06(-0.53%)
Aug 02, 2005 11.40 11.40 11.29 11.33 3,272,485 -0.07(-0.57%)
Aug 01, 2005 11.37 11.57 11.35 11.40 3,669,301 +0.01(+0.13%)
Jul 29, 2005 11.48 11.52 11.36 11.38 3,752,494 -0.08(-0.70%)
Jul 28, 2005 11.54 11.64 11.43 11.46 3,616,432 -0.19(-1.59%)
Jul 27, 2005 11.53 11.70 11.49 11.65 2,971,431 +0.10(+0.82%)
Jul 26, 2005 11.61 11.62 11.50 11.55 2,612,920 -0.05(-0.39%)
Jul 25, 2005 11.48 11.69 11.47 11.60 3,694,239 +0.11(+0.92%)
Jul 22, 2005 11.51 11.55 11.41 11.49 3,649,150 +0.00(+0.00%)
Jul 21, 2005 11.63 11.69 11.47 11.49 2,809,832 -0.15(-1.29%)
Jul 20, 2005 11.71 11.77 11.63 11.64 3,228,992 -0.13(-1.11%)
Jul 19, 2005 11.69 11.80 11.68 11.77 3,430,094 +0.08(+0.69%)
Jul 18, 2005 11.66 11.75 11.65 11.69 3,036,470 +0.01(+0.13%)
Jul 15, 2005 11.70 11.77 11.63 11.68 3,346,701 -0.01(-0.13%)
Jul 14, 2005 11.67 11.74 11.63 11.69 2,908,387 +0.07(+0.60%)
Jul 13, 2005 11.58 11.65 11.57 11.62 1,982,084 +0.07(+0.56%)
Jul 12, 2005 11.55 11.62 11.48 11.56 2,634,467 +0.02(+0.13%)
Jul 11, 2005 11.57 11.57 11.40 11.54 4,013,447 +0.02(+0.17%)
Jul 08, 2005 11.35 11.57 11.31 11.52 3,299,418 +0.16(+1.37%)
Jul 07, 2005 11.33 11.41 11.28 11.37 4,139,335 -0.02(-0.13%)
Jul 06, 2005 11.62 11.65 11.38 11.38 3,812,545 -0.21(-1.77%)
Jul 05, 2005 11.58 11.68 11.53 11.59 2,434,762 -0.03(-0.22%)
Jul 01, 2005 11.69 11.78 11.55 11.61 3,538,425 +0.00(+0.04%)
Jun 30, 2005 11.40 11.73 11.38 11.61 5,891,590 +0.03(+0.26%)
Jun 29, 2005 11.75 11.75 11.48 11.58 4,527,373 -0.17(-1.45%)
Jun 28, 2005 11.68 11.80 11.65 11.75 3,076,371 +0.12(+1.03%)
Jun 27, 2005 11.68 11.71 11.53 11.63 3,043,253 -0.04(-0.34%)
Jun 24, 2005 11.72 11.77 11.65 11.67 4,024,819 -0.03(-0.26%)
Jun 23, 2005 11.93 11.93 11.66 11.70 5,074,616 -0.29(-2.38%)
Jun 22, 2005 11.90 12.05 11.90 11.98 3,680,473 +0.11(+0.93%)
Jun 21, 2005 11.99 12.03 11.83 11.87 5,331,778 -0.16(-1.29%)
Jun 20, 2005 12.21 12.21 12.03 12.03 2,874,272 -0.08(-0.62%)
Jun 17, 2005 12.10 12.13 11.96 12.10 4,162,478 +0.09(+0.75%)
Jun 16, 2005 12.03 12.08 11.98 12.01 3,466,005 -0.05(-0.42%)
Jun 15, 2005 12.27 12.27 12.06 12.06 3,122,856 -0.15(-1.19%)
Jun 14, 2005 12.12 12.21 12.06 12.21 4,513,407 +0.15(+1.21%)
Jun 13, 2005 11.96 12.34 11.94 12.06 6,624,373 +0.18(+1.52%)
Jun 10, 2005 12.01 12.03 11.74 11.88 5,463,252 -0.15(-1.25%)
Jun 09, 2005 12.04 12.13 12.00 12.03 4,860,347 -0.11(-0.87%)
Jun 08, 2005 12.20 12.23 11.99 12.14 11,210,800 -0.13(-1.06%)
Jun 07, 2005 12.03 12.71 12.02 12.27 15,070,029 -0.71(-5.45%)
Jun 06, 2005 13.00 13.03 12.96 12.98 2,572,820 +0.04(+0.27%)
Jun 03, 2005 13.00 13.03 12.94 12.94 4,599,993 -0.06(-0.42%)
Jun 02, 2005 13.09 13.10 12.95 13.00 4,043,772 -0.05(-0.38%)
Jun 01, 2005 13.08 13.19 12.99 13.05 5,156,014 -0.06(-0.46%)
May 31, 2005 13.33 13.33 13.06 13.11 4,351,210 -0.22(-1.66%)
May 27, 2005 13.38 13.38 13.24 13.33 2,203,735 -0.10(-0.71%)
May 26, 2005 13.44 13.49 13.34 13.42 1,808,914 +0.01(+0.07%)
May 25, 2005 13.51 13.53 13.32 13.41 2,462,493 -0.11(-0.78%)
May 24, 2005 13.52 13.55 13.32 13.52 3,486,554 -0.07(-0.48%)
May 23, 2005 13.70 13.70 13.54 13.58 2,642,846 -0.12(-0.88%)
May 20, 2005 13.54 13.70 13.46 13.70 3,022,704 +0.16(+1.18%)
May 19, 2005 13.53 13.60 13.43 13.54 2,574,416 -0.15(-1.10%)
May 18, 2005 13.56 13.71 13.52 13.69 2,660,402 +0.16(+1.19%)
May 17, 2005 13.38 13.53 13.31 13.53 2,980,409 +0.10(+0.75%)
May 16, 2005 13.23 13.43 13.23 13.43 2,072,859 +0.20(+1.52%)
May 13, 2005 13.42 13.42 13.15 13.23 3,029,288 -0.23(-1.68%)
May 12, 2005 13.61 13.66 13.41 13.46 1,859,987 -0.17(-1.25%)
May 11, 2005 13.53 13.65 13.44 13.63 1,825,273 +0.06(+0.44%)
May 10, 2005 13.56 13.63 13.48 13.57 2,469,875 -0.10(-0.70%)
May 09, 2005 13.52 13.70 13.49 13.66 1,829,064 +0.11(+0.81%)
May 06, 2005 13.54 13.67 13.52 13.55 1,545,966 +0.01(+0.07%)
May 05, 2005 13.63 13.68 13.41 13.54 1,583,872 -0.12(-0.84%)
May 04, 2005 13.57 13.68 13.51 13.66 2,181,191 +0.08(+0.59%)
May 03, 2005 13.43 13.59 13.43 13.58 2,374,511 +0.09(+0.63%)
May 02, 2005 13.47 13.56 13.35 13.49 2,237,651 +0.09(+0.64%)
Apr 29, 2005 13.37 13.47 13.33 13.41 5,139,654 +0.06(+0.45%)
Apr 28, 2005 13.31 13.45 13.25 13.35 3,306,999 -0.16(-1.19%)
Apr 27, 2005 13.21 13.54 13.13 13.51 4,158,288 +0.33(+2.47%)
Apr 26, 2005 13.44 13.48 13.18 13.18 2,649,629 -0.26(-1.90%)
Apr 25, 2005 13.24 13.48 13.21 13.44 3,386,003 +0.21(+1.59%)
Apr 22, 2005 13.17 13.37 13.14 13.23 2,929,136 -0.01(-0.08%)
Apr 21, 2005 13.02 13.27 13.01 13.24 1,920,038 +0.26(+1.97%)
Apr 20, 2005 13.09 13.17 12.93 12.98 2,278,350 -0.14(-1.03%)
Apr 19, 2005 13.17 13.17 13.04 13.12 2,674,168 -0.06(-0.42%)
Apr 18, 2005 13.16 13.33 13.16 13.17 2,695,515 -0.05(-0.38%)
Apr 15, 2005 13.35 13.46 13.19 13.22 2,743,397 -0.16(-1.16%)
Apr 14, 2005 13.48 13.53 13.37 13.38 2,539,502 -0.13(-0.93%)
Apr 13, 2005 13.57 13.66 13.46 13.50 1,759,836 -0.15(-1.10%)
Apr 12, 2005 13.45 13.68 13.43 13.65 2,349,972 +0.15(+1.08%)
Apr 11, 2005 13.47 13.60 13.47 13.51 1,405,115 +0.05(+0.37%)
Apr 08, 2005 13.56 13.60 13.44 13.46 1,766,619 -0.09(-0.67%)
Apr 07, 2005 13.53 13.58 13.48 13.55 2,223,087 +0.03(+0.22%)
Apr 06, 2005 13.48 13.55 13.38 13.52 3,283,856 +0.13(+0.97%)
Apr 05, 2005 13.35 13.45 13.33 13.39 3,044,251 +0.04(+0.30%)
Apr 04, 2005 13.40 13.41 13.16 13.35 4,395,101 -0.02(-0.15%)
Apr 01, 2005 13.56 13.65 13.35 13.37 5,679,516 -0.18(-1.30%)
Mar 31, 2005 13.35 13.57 13.25 13.54 4,584,830 +0.24(+1.77%)
Mar 30, 2005 13.31 13.50 13.19 13.31 5,202,499 +0.05(+0.38%)
Mar 29, 2005 13.12 13.38 13.01 13.26 5,053,867 +0.04(+0.27%)
Mar 28, 2005 12.88 13.34 12.88 13.22 3,992,699 +0.07(+0.50%)
Mar 24, 2005 13.31 13.31 12.93 13.16 7,960,060 -0.35(-2.60%)
Mar 23, 2005 13.33 13.65 13.33 13.51 4,865,335 +0.24(+1.78%)
Mar 22, 2005 13.42 13.47 13.27 13.27 4,290,161 -0.21(-1.56%)
Mar 21, 2005 13.65 13.65 13.48 13.48 3,719,576 -0.10(-0.74%)
Mar 18, 2005 13.82 13.85 13.54 13.58 6,032,042 -0.28(-1.99%)
Mar 17, 2005 13.90 13.96 13.80 13.86 1,755,646 +0.01(+0.07%)
Mar 16, 2005 13.83 13.93 13.79 13.85 2,418,402 -0.06(-0.40%)
Mar 15, 2005 14.03 14.08 13.85 13.90 2,167,225 -0.13(-0.93%)
Mar 14, 2005 13.92 14.05 13.88 14.03 2,318,450 +0.12(+0.86%)
Mar 11, 2005 14.12 14.16 13.87 13.91 2,726,439 -0.25(-1.73%)
Mar 10, 2005 13.93 14.19 13.93 14.16 2,644,242 +0.19(+1.36%)
Mar 09, 2005 14.02 14.07 13.87 13.97 2,974,623 -0.07(-0.50%)
Mar 08, 2005 14.06 14.11 13.93 14.04 1,928,218 -0.09(-0.60%)
Mar 07, 2005 14.19 14.19 14.05 14.12 1,827,667 -0.03(-0.18%)
Mar 04, 2005 14.06 14.23 14.01 14.15 2,465,885 +0.22(+1.55%)
Mar 03, 2005 14.03 14.07 13.87 13.93 3,776,634 -0.10(-0.71%)
Mar 02, 2005 14.06 14.06 13.91 14.03 3,659,924 -0.03(-0.18%)
Mar 01, 2005 13.77 14.06 13.75 14.06 4,447,371 +0.37(+2.67%)
Feb 28, 2005 13.76 13.83 13.56 13.69 3,525,856 -0.06(-0.40%)
Feb 25, 2005 13.71 13.80 13.56 13.75 3,562,166 +0.06(+0.44%)
Feb 24, 2005 13.43 13.69 13.30 13.69 6,135,186 +0.35(+2.59%)
Feb 23, 2005 13.80 13.80 13.17 13.34 11,065,161 -0.44(-3.20%)
Feb 22, 2005 14.30 14.35 13.73 13.78 6,710,359 -0.52(-3.61%)
Feb 18, 2005 14.26 14.34 14.21 14.30 2,229,471 +0.05(+0.35%)
Feb 17, 2005 14.47 14.50 14.25 14.25 2,220,294 -0.22(-1.49%)
Feb 16, 2005 14.60 14.66 14.44 14.47 1,921,834 -0.13(-0.89%)
Feb 15, 2005 14.32 14.63 14.25 14.60 3,762,270 +0.30(+2.10%)
Feb 14, 2005 14.29 14.34 14.21 14.30 2,217,700 +0.03(+0.18%)
Feb 11, 2005 14.16 14.36 14.11 14.27 3,881,175 +0.14(+0.99%)
Feb 10, 2005 14.19 14.29 14.12 14.13 2,912,777 -0.07(-0.46%)
Feb 09, 2005 14.30 14.32 14.12 14.20 2,428,178 -0.07(-0.46%)
Feb 08, 2005 14.34 14.42 14.26 14.26 2,656,811 -0.07(-0.49%)
Feb 07, 2005 14.41 14.41 14.27 14.33 2,415,609 -0.08(-0.52%)
Feb 04, 2005 14.31 14.44 14.24 14.41 3,229,391 +0.07(+0.45%)
Feb 03, 2005 14.49 14.52 14.33 14.34 3,692,044 -0.22(-1.48%)
Feb 02, 2005 14.54 14.56 14.41 14.56 3,878,582 +0.03(+0.17%)
Feb 01, 2005 14.71 14.71 14.51 14.53 3,492,140 -0.26(-1.73%)
Jan 31, 2005 14.71 14.79 14.65 14.79 2,213,311 +0.13(+0.85%)
Jan 28, 2005 14.66 14.70 14.54 14.66 2,868,486 -0.14(-0.95%)
Jan 27, 2005 14.84 14.86 14.73 14.80 3,108,292 +0.00(+0.00%)
Jan 26, 2005 14.76 14.95 14.63 14.80 3,919,281 +0.06(+0.37%)
Jan 25, 2005 14.92 14.92 14.70 14.75 3,113,479 -0.12(-0.78%)
Jan 24, 2005 15.04 15.04 14.83 14.86 3,782,420 -0.18(-1.17%)
Jan 21, 2005 14.94 15.16 14.94 15.04 4,356,397 +0.05(+0.30%)
Jan 20, 2005 15.04 15.07 14.95 14.99 3,531,043 -0.01(-0.10%)
Jan 19, 2005 14.94 15.06 14.92 15.01 4,306,720 +0.07(+0.44%)
Jan 18, 2005 14.69 14.99 14.67 14.94 5,695,676 +0.31(+2.09%)
Jan 14, 2005 14.62 14.72 14.60 14.64 3,852,646 +0.02(+0.14%)
Jan 13, 2005 14.49 14.66 14.46 14.62 4,956,908 +0.10(+0.66%)
Jan 12, 2005 14.49 14.52 14.36 14.52 2,393,265 +0.04(+0.24%)
Jan 11, 2005 14.54 14.58 14.34 14.49 2,426,582 -0.06(-0.41%)
Jan 10, 2005 14.51 14.63 14.47 14.55 1,950,962 +0.05(+0.35%)
Jan 07, 2005 14.54 14.59 14.43 14.50 2,206,328 -0.07(-0.48%)
Jan 06, 2005 14.47 14.60 14.42 14.57 2,534,914 +0.11(+0.76%)
Jan 05, 2005 14.61 14.66 14.45 14.46 4,489,068 -0.15(-1.00%)
Jan 04, 2005 14.73 14.79 14.56 14.60 4,015,841 -0.05(-0.34%)
Jan 03, 2005 14.66 14.83 14.62 14.65 3,500,120 -0.11(-0.75%)
Dec 31, 2004 14.76 14.86 14.68 14.76 1,987,870 +0.03(+0.17%)
Dec 30, 2004 14.68 14.77 14.65 14.74 2,221,092 +0.08(+0.51%)
Dec 29, 2004 14.71 14.75 14.60 14.66 3,328,346 -0.06(-0.41%)
Dec 28, 2004 14.60 14.82 14.60 14.72 3,780,026 +0.14(+0.93%)
Dec 27, 2004 14.41 14.68 14.40 14.59 4,702,538 +0.21(+1.46%)
Dec 23, 2004 14.15 14.41 14.06 14.38 4,722,090 +0.32(+2.25%)
Dec 22, 2004 14.03 14.11 13.91 14.06 5,516,121 +0.18(+1.26%)
Dec 21, 2004 13.95 13.98 13.78 13.88 2,774,918 +0.03(+0.18%)
Dec 20, 2004 13.88 13.95 13.74 13.86 2,145,080 +0.07(+0.47%)
Dec 17, 2004 13.73 13.87 13.73 13.79 5,040,899 -0.06(-0.40%)
Dec 16, 2004 13.87 13.87 13.77 13.85 1,926,622 -0.06(-0.40%)
Dec 15, 2004 13.93 13.96 13.84 13.90 2,125,728 -0.01(-0.07%)
Dec 14, 2004 13.77 13.98 13.71 13.91 2,746,190 +0.23(+1.65%)
Dec 13, 2004 13.62 13.72 13.56 13.69 1,937,794 +0.17(+1.26%)
Dec 10, 2004 13.52 13.60 13.41 13.52 1,699,784 +0.01(+0.07%)
Dec 09, 2004 13.23 13.54 13.23 13.51 2,049,118 -0.05(-0.33%)
Dec 08, 2004 13.54 13.59 13.48 13.55 4,317,892 +0.08(+0.56%)
Dec 07, 2004 13.64 13.67 13.45 13.48 2,691,924 -0.17(-1.21%)
Dec 06, 2004 13.74 13.78 13.58 13.64 2,205,730 -0.16(-1.13%)
Dec 03, 2004 13.76 13.84 13.69 13.80 2,270,968 +0.07(+0.47%)
Dec 02, 2004 13.68 13.79 13.63 13.73 2,838,760 +0.11(+0.77%)
Dec 01, 2004 13.60 13.68 13.54 13.63 3,322,361 +0.07(+0.52%)
Nov 30, 2004 13.67 13.68 13.52 13.56 2,542,096 -0.08(-0.55%)
Nov 29, 2004 13.70 13.73 13.60 13.63 2,557,657 +0.00(+0.00%)
Nov 26, 2004 13.64 13.70 13.61 13.63 732,583 +0.03(+0.22%)
Nov 24, 2004 13.66 13.69 13.56 13.60 1,323,119 +0.02(+0.11%)
Nov 23, 2004 13.63 13.63 13.46 13.59 1,722,329 +0.01(+0.07%)
Nov 22, 2004 13.71 13.72 13.49 13.58 2,974,424 -0.10(-0.70%)
Nov 19, 2004 13.78 13.80 13.58 13.67 1,735,097 -0.11(-0.80%)
Nov 18, 2004 13.81 13.83 13.67 13.78 1,698,587 -0.03(-0.18%)
Nov 17, 2004 13.86 13.88 13.74 13.81 1,864,775 +0.02(+0.11%)
Nov 16, 2004 13.77 13.88 13.75 13.79 1,780,584 -0.06(-0.43%)
Nov 15, 2004 13.81 13.86 13.69 13.85 3,176,722 -0.25(-1.74%)
Nov 12, 2004 13.97 14.11 13.93 14.10 2,032,958 +0.09(+0.64%)
Nov 11, 2004 13.94 14.04 13.90 14.01 2,457,306 +0.08(+0.58%)
Nov 10, 2004 13.83 13.96 13.81 13.93 2,119,344 +0.10(+0.69%)
Nov 09, 2004 13.80 13.90 13.75 13.83 3,216,025 +0.04(+0.25%)
Nov 08, 2004 13.71 13.84 13.59 13.80 2,815,617 +0.12(+0.88%)
Nov 05, 2004 13.71 13.79 13.63 13.68 2,486,833 -0.00(-0.04%)
Nov 04, 2004 13.48 13.69 13.42 13.68 3,280,864 +0.24(+1.79%)
Nov 03, 2004 13.33 13.46 13.33 13.44 1,877,743 +0.15(+1.09%)
Nov 02, 2004 13.28 13.38 13.23 13.30 2,193,361 +0.02(+0.11%)
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.