Skip to main content

ConAgra Foods (NY: CAG )

32.38 -0.35 (-1.07%)
Streaming Delayed Price Updated: 12:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 26.92 27.44 26.91 27.21 3,648,217 +0.50(+1.88%)
Oct 30, 2017 27.01 27.29 26.68 26.71 6,013,085 +0.04(+0.16%)
Oct 27, 2017 26.46 26.69 26.32 26.66 4,397,886 +0.25(+0.93%)
Oct 26, 2017 26.76 26.91 26.37 26.42 5,372,553 -0.44(-1.62%)
Oct 25, 2017 26.99 27.07 26.73 26.85 4,282,726 -0.19(-0.70%)
Oct 24, 2017 27.03 27.18 26.93 27.04 2,875,692 -0.03(-0.12%)
Oct 23, 2017 26.86 27.11 26.78 27.07 2,694,307 +0.24(+0.88%)
Oct 20, 2017 26.78 27.04 26.70 26.84 5,411,576 +0.12(+0.44%)
Oct 19, 2017 26.89 27.00 26.60 26.72 3,603,038 -0.27(-1.00%)
Oct 18, 2017 27.11 27.15 26.88 26.99 3,751,092 -0.09(-0.32%)
Oct 17, 2017 27.19 27.33 27.00 27.07 4,418,744 -0.23(-0.84%)
Oct 16, 2017 27.12 27.40 27.10 27.30 3,420,558 +0.13(+0.50%)
Oct 13, 2017 27.46 27.46 27.07 27.17 5,928,909 -0.21(-0.75%)
Oct 12, 2017 26.74 27.41 26.74 27.38 4,666,122 +0.63(+2.37%)
Oct 11, 2017 26.68 26.87 26.62 26.74 2,868,103 +0.06(+0.21%)
Oct 10, 2017 26.61 26.82 26.45 26.69 3,335,095 +0.21(+0.78%)
Oct 09, 2017 27.03 27.03 26.45 26.48 3,089,356 -0.49(-1.82%)
Oct 06, 2017 27.03 27.20 26.92 26.97 4,329,433 -0.02(-0.06%)
Oct 05, 2017 26.92 27.16 26.78 26.99 3,441,836 +0.11(+0.41%)
Oct 04, 2017 26.41 26.93 26.24 26.88 5,536,591 +0.44(+1.65%)
Oct 03, 2017 26.51 26.52 26.28 26.44 4,927,346 +0.06(+0.21%)
Oct 02, 2017 26.71 26.78 26.29 26.39 5,308,948 -0.32(-1.19%)
Sep 29, 2017 27.06 27.27 26.64 26.70 6,600,840 -0.17(-0.62%)
Sep 28, 2017 26.70 27.35 26.58 26.87 8,838,477 +0.48(+1.83%)
Sep 27, 2017 26.47 26.39 6,574,023 -0.02(-0.06%)
Sep 26, 2017 26.55 26.60 26.35 26.40 4,543,579 -0.09(-0.33%)
Sep 25, 2017 26.18 26.55 26.12 26.49 5,912,909 +0.25(+0.97%)
Sep 22, 2017 26.54 26.70 26.05 26.24 4,231,428 -0.21(-0.81%)
Sep 21, 2017 26.70 26.78 26.37 26.45 5,350,235 -0.22(-0.83%)
Sep 20, 2017 26.78 26.84 26.25 26.67 6,044,935 -0.37(-1.38%)
Sep 19, 2017 27.57 27.66 27.00 27.04 4,097,874 -0.57(-2.06%)
Sep 18, 2017 27.66 27.75 27.53 27.61 4,261,085 -0.09(-0.34%)
Sep 15, 2017 27.43 27.73 27.32 27.71 6,167,672 +0.42(+1.54%)
Sep 14, 2017 27.52 27.54 27.11 27.29 4,552,530 -0.20(-0.72%)
Sep 13, 2017 27.56 27.73 27.42 27.49 3,419,995 -0.07(-0.26%)
Sep 12, 2017 27.45 27.69 27.32 27.56 3,128,638 +0.06(+0.20%)
Sep 11, 2017 27.39 27.70 27.35 27.50 4,211,293 +0.20(+0.72%)
Sep 08, 2017 27.17 27.49 27.05 27.30 4,055,095 +0.09(+0.35%)
Sep 07, 2017 27.21 27.60 27.00 27.21 4,240,430 +0.11(+0.41%)
Sep 06, 2017 26.77 27.11 26.66 27.10 5,955,938 +0.44(+1.63%)
Sep 05, 2017 26.05 26.69 26.02 26.66 6,359,362 +0.64(+2.46%)
Sep 01, 2017 25.79 26.09 25.59 26.02 6,530,370 +0.33(+1.29%)
Aug 31, 2017 25.73 25.80 25.54 25.69 5,243,975 -0.22(-0.86%)
Aug 30, 2017 25.62 26.02 25.45 25.91 6,923,105 +0.25(+0.96%)
Aug 29, 2017 25.74 25.84 25.55 25.67 5,329,716 -0.08(-0.31%)
Aug 28, 2017 26.20 26.26 25.70 25.74 5,022,688 -0.48(-1.84%)
Aug 25, 2017 26.43 26.48 26.14 26.23 5,358,957 -0.07(-0.27%)
Aug 24, 2017 27.00 27.00 26.12 26.30 6,406,945 -0.78(-2.89%)
Aug 23, 2017 27.26 27.27 26.96 27.08 7,538,086 -0.23(-0.84%)
Aug 22, 2017 27.29 27.32 26.98 27.31 3,269,967 +0.01(+0.03%)
Aug 21, 2017 27.31 27.41 27.25 27.30 2,812,616 +0.03(+0.12%)
Aug 18, 2017 27.46 27.52 27.15 27.27 3,292,462 -0.21(-0.75%)
Aug 17, 2017 27.72 27.86 27.39 27.48 3,728,708 -0.33(-1.20%)
Aug 16, 2017 27.62 27.94 27.57 27.81 2,509,194 +0.19(+0.69%)
Aug 15, 2017 27.60 27.78 27.58 27.62 2,760,689 +0.01(+0.03%)
Aug 14, 2017 27.64 27.76 27.56 27.61 3,450,274 +0.07(+0.26%)
Aug 11, 2017 26.91 27.65 26.91 27.54 4,140,526 +0.59(+2.17%)
Aug 10, 2017 27.03 27.13 26.85 26.96 4,137,034 -0.26(-0.96%)
Aug 09, 2017 27.06 27.26 26.96 27.22 3,064,619 +0.16(+0.59%)
Aug 08, 2017 27.12 27.30 27.01 27.06 4,573,929 +0.02(+0.06%)
Aug 07, 2017 26.90 27.14 26.90 27.04 4,003,522 +0.15(+0.56%)
Aug 04, 2017 27.20 27.24 26.85 26.89 5,816,435 -0.26(-0.96%)
Aug 03, 2017 27.04 27.34 27.04 27.15 3,619,229 +0.08(+0.29%)
Aug 02, 2017 26.76 27.19 26.52 27.07 4,573,725 +0.30(+1.12%)
Aug 01, 2017 27.13 27.19 26.63 26.77 6,498,671 -0.32(-1.20%)
Jul 31, 2017 27.09 27.19 27.00 27.10 5,859,714 +0.00(+0.00%)
Jul 28, 2017 27.11 27.19 26.98 27.10 4,957,041 -0.09(-0.32%)
Jul 27, 2017 26.67 27.19 26.66 27.19 5,101,287 +0.58(+2.18%)
Jul 26, 2017 26.90 27.10 26.57 26.61 4,209,319 -0.26(-0.97%)
Jul 25, 2017 26.62 26.96 26.50 26.86 4,927,513 +0.25(+0.95%)
Jul 24, 2017 26.63 26.90 26.57 26.61 4,871,940 -0.03(-0.12%)
Jul 21, 2017 26.50 26.66 26.47 26.64 3,969,837 +0.10(+0.39%)
Jul 20, 2017 26.68 26.70 26.47 26.54 3,545,099 -0.08(-0.30%)
Jul 19, 2017 26.36 26.76 26.16 26.62 12,112,188 +0.42(+1.59%)
Jul 18, 2017 26.31 26.42 26.16 26.20 4,186,925 -0.13(-0.48%)
Jul 17, 2017 26.42 26.42 26.18 26.33 4,760,570 -0.08(-0.30%)
Jul 14, 2017 26.46 26.24 26.41 4,034,261 +0.05(+0.18%)
Jul 13, 2017 26.24 26.60 26.11 26.36 9,452,763 +0.11(+0.42%)
Jul 12, 2017 26.18 26.37 26.02 26.25 5,429,522 +0.24(+0.94%)
Jul 11, 2017 26.11 26.20 25.90 26.01 10,008,939 -0.13(-0.48%)
Jul 10, 2017 26.35 26.45 26.05 26.13 7,201,703 -0.15(-0.57%)
Jul 07, 2017 26.89 26.92 26.27 26.28 9,889,080 -0.56(-2.08%)
Jul 06, 2017 27.28 27.33 26.79 26.84 12,478,975 -0.61(-2.23%)
Jul 05, 2017 27.89 27.96 27.38 27.45 9,707,755 -0.46(-1.66%)
Jul 03, 2017 28.05 28.19 27.86 27.92 3,667,739 -0.20(-0.73%)
Jun 30, 2017 28.48 28.55 28.03 28.12 8,483,344 -0.25(-0.89%)
Jun 29, 2017 29.33 29.65 28.27 28.37 7,548,053 -1.01(-3.45%)
Jun 28, 2017 29.30 29.62 29.16 29.39 5,948,751 +0.29(+1.00%)
Jun 27, 2017 29.49 29.58 29.10 29.10 4,617,807 -0.51(-1.73%)
Jun 26, 2017 29.32 29.74 29.32 29.61 4,390,973 +0.33(+1.13%)
Jun 23, 2017 29.18 29.44 29.14 29.28 15,433,691 +0.11(+0.38%)
Jun 22, 2017 29.12 29.37 28.74 29.17 6,659,010 -0.46(-1.57%)
Jun 21, 2017 29.80 29.91 29.54 29.63 3,690,382 -0.07(-0.24%)
Jun 20, 2017 29.56 29.86 29.42 29.70 5,000,494 +0.20(+0.67%)
Jun 19, 2017 30.03 30.10 29.19 29.51 8,801,698 -0.39(-1.29%)
Jun 16, 2017 30.74 30.76 29.66 29.89 12,143,625 -0.98(-3.18%)
Jun 15, 2017 30.61 31.01 30.44 30.88 2,955,900 +0.24(+0.77%)
Jun 14, 2017 30.76 31.09 30.52 30.64 3,480,823 -0.02(-0.05%)
Jun 13, 2017 30.36 30.66 30.09 30.66 3,996,218 +0.22(+0.72%)
Jun 12, 2017 30.47 30.56 30.32 30.44 4,040,685 -0.05(-0.15%)
Jun 09, 2017 30.69 30.84 30.37 30.48 3,096,490 -0.28(-0.89%)
Jun 08, 2017 31.15 30.71 30.76 3,444,661 -0.25(-0.81%)
Jun 07, 2017 31.04 31.15 30.79 31.01 4,234,222 -0.01(-0.03%)
Jun 06, 2017 31.28 31.31 30.95 31.02 2,416,278 -0.28(-0.88%)
Jun 05, 2017 31.07 31.31 31.02 31.29 3,159,104 +0.16(+0.51%)
Jun 02, 2017 31.42 31.65 30.23 31.14 6,385,218 -0.28(-0.90%)
Jun 01, 2017 31.49 31.53 30.84 31.42 9,572,142 +1.11(+3.66%)
May 31, 2017 30.23 30.47 30.20 30.31 5,035,972 +0.02(+0.05%)
May 30, 2017 30.59 30.61 30.12 30.29 2,225,864 -0.40(-1.31%)
May 26, 2017 30.55 30.78 30.48 30.69 2,371,815 +0.17(+0.54%)
May 25, 2017 30.48 30.62 30.25 30.53 2,110,739 +0.22(+0.73%)
May 24, 2017 30.32 30.45 30.28 30.31 2,337,510 +0.13(+0.42%)
May 23, 2017 29.96 30.36 29.91 30.18 2,877,782 +0.25(+0.84%)
May 22, 2017 29.65 29.99 29.61 29.93 3,301,666 +0.27(+0.90%)
May 19, 2017 29.62 29.82 29.53 29.66 2,944,594 +0.03(+0.11%)
May 18, 2017 29.60 29.81 29.53 29.63 2,381,947 +0.05(+0.16%)
May 17, 2017 29.55 29.66 29.35 29.59 3,173,605 +0.04(+0.13%)
May 16, 2017 29.83 29.85 29.44 29.55 3,160,762 -0.22(-0.74%)
May 15, 2017 29.41 29.80 29.41 29.77 2,758,956 +0.31(+1.04%)
May 12, 2017 29.45 29.55 29.31 29.46 2,324,020 -0.02(-0.08%)
May 11, 2017 29.47 29.55 29.29 29.48 2,430,023 -0.09(-0.29%)
May 10, 2017 29.33 29.58 29.29 29.57 3,925,960 +0.24(+0.83%)
May 09, 2017 29.66 29.72 29.26 29.33 3,963,065 -0.28(-0.96%)
May 08, 2017 29.69 29.71 29.55 29.61 2,997,315 -0.07(-0.24%)
May 05, 2017 29.74 29.77 29.61 29.68 2,625,923 +0.03(+0.11%)
May 04, 2017 29.72 30.00 29.58 29.65 5,635,512 -0.05(-0.16%)
May 03, 2017 29.86 29.93 29.59 29.70 3,555,628 -0.15(-0.50%)
May 02, 2017 30.14 30.18 29.77 29.85 3,881,659 -0.27(-0.89%)
May 01, 2017 30.55 30.58 30.11 30.11 4,028,326 -0.39(-1.26%)
Apr 28, 2017 30.47 30.62 30.39 30.50 3,318,681 -0.02(-0.08%)
Apr 27, 2017 30.69 30.81 30.48 30.52 2,431,698 -0.16(-0.51%)
Apr 26, 2017 30.84 30.84 30.46 30.68 5,519,040 -0.09(-0.31%)
Apr 25, 2017 31.30 31.42 30.68 30.77 6,770,413 -1.25(-3.91%)
Apr 24, 2017 32.05 32.11 31.92 32.03 2,460,728 +0.21(+0.66%)
Apr 21, 2017 31.85 32.03 31.81 31.81 4,638,863 -0.05(-0.15%)
Apr 20, 2017 31.69 31.99 31.61 31.86 2,999,708 +0.19(+0.59%)
Apr 19, 2017 31.97 32.02 31.62 31.67 2,423,282 -0.24(-0.76%)
Apr 18, 2017 31.67 32.10 31.63 31.92 3,031,433 +0.26(+0.82%)
Apr 17, 2017 31.58 31.66 31.48 31.66 2,226,704 +0.11(+0.35%)
Apr 13, 2017 31.74 31.80 31.55 31.55 3,067,317 -0.23(-0.74%)
Apr 12, 2017 31.59 31.85 31.54 31.78 3,455,376 +0.09(+0.30%)
Apr 11, 2017 31.69 31.75 31.58 31.69 2,764,309 -0.05(-0.17%)
Apr 10, 2017 31.67 31.84 31.62 31.74 3,531,762 +0.06(+0.20%)
Apr 07, 2017 31.64 31.75 31.57 31.68 3,126,159 +0.01(+0.02%)
Apr 06, 2017 31.60 31.80 31.49 31.67 3,081,024 +0.06(+0.20%)
Apr 05, 2017 31.40 31.85 31.40 31.61 2,960,655 +0.14(+0.45%)
Apr 04, 2017 31.54 31.63 31.36 31.47 2,556,864 -0.10(-0.32%)
Apr 03, 2017 31.62 31.81 31.54 31.57 2,909,152 +0.01(+0.02%)
Mar 31, 2017 31.60 31.77 31.56 31.56 3,057,075 +0.05(+0.15%)
Mar 30, 2017 31.75 31.76 31.47 31.52 2,859,535 -0.24(-0.76%)
Mar 29, 2017 31.45 31.87 31.43 31.76 4,629,471 +0.31(+0.97%)
Mar 28, 2017 31.42 31.61 31.31 31.45 4,190,313 +0.05(+0.15%)
Mar 27, 2017 31.56 31.74 31.33 31.41 4,973,147 -0.26(-0.82%)
Mar 24, 2017 31.68 31.96 31.53 31.67 4,477,254 +0.09(+0.30%)
Mar 23, 2017 31.93 32.31 31.55 31.57 5,836,172 -0.10(-0.32%)
Mar 22, 2017 31.97 32.04 31.55 31.67 5,175,120 -0.24(-0.76%)
Mar 21, 2017 31.60 32.15 31.48 31.92 6,691,198 -0.02(-0.07%)
Mar 20, 2017 32.40 32.41 31.94 31.94 4,901,614 -0.47(-1.45%)
Mar 17, 2017 32.41 32.57 32.35 32.41 5,066,143 -0.05(-0.14%)
Mar 16, 2017 32.40 32.50 32.28 32.46 3,381,195 -0.02(-0.05%)
Mar 15, 2017 32.15 32.59 32.01 32.47 4,446,932 +0.20(+0.63%)
Mar 14, 2017 32.10 32.31 32.06 32.27 2,797,801 +0.17(+0.54%)
Mar 13, 2017 31.94 32.11 31.91 32.10 2,664,235 +0.09(+0.27%)
Mar 10, 2017 31.92 32.15 31.91 32.01 3,964,018 +0.27(+0.84%)
Mar 09, 2017 31.60 31.84 31.45 31.74 5,862,025 +0.20(+0.65%)
Mar 08, 2017 31.88 32.00 31.48 31.54 6,526,602 -0.34(-1.08%)
Mar 07, 2017 32.18 32.32 31.86 31.88 5,051,548 -0.39(-1.21%)
Mar 06, 2017 32.01 32.32 31.96 32.28 2,902,951 +0.08(+0.24%)
Mar 03, 2017 32.10 32.24 32.03 32.20 3,670,884 +0.06(+0.19%)
Mar 02, 2017 32.22 32.29 31.96 32.13 5,860,839 -0.11(-0.34%)
Mar 01, 2017 32.36 32.61 32.22 32.24 5,001,069 +0.00(+0.00%)
Feb 28, 2017 32.02 32.39 32.00 32.24 6,307,952 +0.25(+0.78%)
Feb 27, 2017 32.08 32.10 31.92 31.99 4,411,840 -0.21(-0.66%)
Feb 24, 2017 31.67 32.23 31.65 32.21 4,272,276 +0.52(+1.63%)
Feb 23, 2017 31.68 31.88 31.58 31.69 3,590,936 +0.02(+0.05%)
Feb 22, 2017 31.46 31.91 31.34 31.67 3,436,994 +0.22(+0.70%)
Feb 21, 2017 31.06 31.69 31.02 31.45 6,834,291 +0.46(+1.49%)
Feb 17, 2017 30.99 30.99 30.99 0 -0.25(-0.80%)
Feb 16, 2017 31.27 31.52 31.09 31.24 3,473,049 -0.01(-0.02%)
Feb 15, 2017 31.14 31.40 30.95 31.25 5,920,981 +0.12(+0.38%)
Feb 14, 2017 30.99 31.22 30.92 31.13 2,336,958 +0.02(+0.08%)
Feb 13, 2017 31.15 31.24 30.94 31.11 2,887,924 -0.06(-0.20%)
Feb 10, 2017 31.05 31.29 30.73 31.17 2,143,075 +0.09(+0.28%)
Feb 09, 2017 30.92 31.30 30.85 31.09 5,456,769 +0.16(+0.53%)
Feb 08, 2017 30.95 30.99 30.72 30.92 3,342,967 -0.02(-0.05%)
Feb 07, 2017 30.69 30.96 30.64 30.94 3,696,723 +0.24(+0.79%)
Feb 06, 2017 30.86 30.88 30.62 30.70 3,129,640 -0.11(-0.36%)
Feb 03, 2017 30.90 30.94 30.64 30.80 2,246,465 +0.10(+0.33%)
Feb 02, 2017 30.57 30.86 30.52 30.70 2,768,979 +0.23(+0.77%)
Feb 01, 2017 30.49 30.62 30.34 30.47 3,734,784 -0.12(-0.38%)
Jan 31, 2017 30.30 30.63 30.30 30.59 3,398,826 +0.05(+0.18%)
Jan 30, 2017 30.48 30.59 30.33 30.53 2,689,370 +0.02(+0.08%)
Jan 27, 2017 30.54 30.61 30.34 30.51 2,232,215 +0.03(+0.10%)
Jan 26, 2017 30.51 30.68 30.39 30.48 2,744,012 -0.05(-0.18%)
Jan 25, 2017 30.55 30.86 30.50 30.53 3,691,665 +0.01(+0.03%)
Jan 24, 2017 30.27 30.59 30.20 30.52 2,813,305 +0.25(+0.82%)
Jan 23, 2017 30.39 30.57 30.20 30.27 5,152,898 -0.19(-0.61%)
Jan 20, 2017 30.24 30.57 30.16 30.46 4,589,824 +0.34(+1.14%)
Jan 19, 2017 30.13 30.25 30.04 30.12 3,430,721 -0.02(-0.08%)
Jan 18, 2017 30.09 30.37 30.01 30.14 3,349,582 +0.09(+0.28%)
Jan 17, 2017 29.97 30.10 29.85 30.06 3,963,877 +0.08(+0.26%)
Jan 13, 2017 29.98 29.98 29.98 0 +0.00(+0.00%)
Jan 12, 2017 29.99 30.26 29.82 29.98 3,123,159 -0.10(-0.34%)
Jan 11, 2017 30.09 30.15 29.79 30.08 3,299,544 +0.27(+0.91%)
Jan 10, 2017 29.88 30.02 29.71 29.81 3,264,968 -0.12(-0.39%)
Jan 09, 2017 30.06 30.19 29.88 29.92 3,913,741 -0.23(-0.77%)
Jan 06, 2017 30.23 30.35 30.15 30.16 4,292,150 -0.16(-0.54%)
Jan 05, 2017 30.48 30.70 30.27 30.32 5,610,086 -0.11(-0.36%)
Jan 04, 2017 30.98 31.04 30.27 30.43 5,223,251 -0.52(-1.69%)
Jan 03, 2017 30.91 31.07 30.67 30.95 3,350,555 +0.16(+0.53%)
Dec 30, 2016 30.79 30.79 30.79 0 -0.18(-0.58%)
Dec 29, 2016 30.90 31.11 30.87 30.97 3,063,923 +0.19(+0.61%)
Dec 28, 2016 31.01 31.07 30.16 30.78 2,567,548 -0.24(-0.78%)
Dec 27, 2016 31.01 31.11 30.90 31.02 2,056,679 +0.06(+0.20%)
Dec 23, 2016 30.96 30.96 30.96 0 +0.37(+1.22%)
Dec 22, 2016 29.86 30.69 29.77 30.59 7,366,925 +1.00(+3.39%)
Dec 21, 2016 29.67 29.90 29.53 29.58 4,866,880 -0.18(-0.60%)
Dec 20, 2016 29.60 29.85 29.43 29.76 3,513,064 -0.10(-0.34%)
Dec 19, 2016 30.09 30.23 29.78 29.86 4,370,679 -0.04(-0.13%)
Dec 16, 2016 29.93 30.23 29.78 29.90 5,515,365 -0.01(-0.03%)
Dec 15, 2016 29.43 29.98 29.32 29.91 5,649,238 +0.53(+1.80%)
Dec 14, 2016 29.96 30.08 29.25 29.38 5,926,624 -0.52(-1.74%)
Dec 13, 2016 30.08 30.30 29.86 29.90 3,683,231 -0.16(-0.54%)
Dec 12, 2016 29.91 30.16 29.68 30.06 2,909,205 +0.14(+0.47%)
Dec 09, 2016 29.40 30.01 29.14 29.92 5,781,080 +0.59(+2.02%)
Dec 08, 2016 29.25 29.58 29.25 29.33 2,978,751 -0.09(-0.29%)
Dec 07, 2016 29.23 29.59 29.18 29.42 4,713,477 +0.13(+0.45%)
Dec 06, 2016 28.97 29.32 28.84 29.29 4,307,028 +0.37(+1.27%)
Dec 05, 2016 28.74 29.02 28.65 28.92 3,714,925 +0.20(+0.70%)
Dec 02, 2016 28.55 28.90 28.48 28.72 3,756,307 +0.33(+1.15%)
Dec 01, 2016 28.32 28.50 27.99 28.39 4,935,649 -0.17(-0.60%)
Nov 30, 2016 29.07 29.25 28.54 28.56 5,317,683 -0.80(-2.73%)
Nov 29, 2016 29.35 29.54 29.24 29.36 4,933,392 +0.05(+0.16%)
Nov 28, 2016 29.36 29.53 29.16 29.32 3,269,098 -0.04(-0.13%)
Nov 25, 2016 28.97 29.36 28.97 29.36 1,884,064 +0.42(+1.45%)
Nov 23, 2016 28.93 28.93 28.93 0 -0.30(-1.01%)
Nov 22, 2016 28.93 29.32 28.92 29.23 4,617,271 +0.40(+1.38%)
Nov 21, 2016 28.65 28.95 28.51 28.83 5,516,420 +0.19(+0.65%)
Nov 18, 2016 28.41 28.66 28.30 28.65 6,731,898 +0.22(+0.77%)
Nov 17, 2016 28.20 28.46 27.97 28.43 4,111,047 +0.19(+0.69%)
Nov 16, 2016 27.92 28.31 27.92 28.23 5,353,832 +0.35(+1.26%)
Nov 15, 2016 27.67 28.02 27.62 27.88 5,685,864 +0.26(+0.93%)
Nov 14, 2016 27.17 27.86 27.10 27.63 9,238,885 +0.44(+1.60%)
Nov 11, 2016 26.64 27.30 26.17 27.19 11,597,296 +0.49(+1.84%)
Nov 10, 2016 28.75 29.09 26.26 26.70 15,494,785 -2.28(-7.87%)
Nov 09, 2016 28.67 29.04 28.31 28.98 5,016,265 -0.51(-1.73%)
Nov 08, 2016 29.04 29.60 29.04 29.49 6,784,576 +0.38(+1.29%)
Nov 07, 2016 28.47 29.13 28.47 29.11 4,365,304 +0.91(+3.22%)
Nov 04, 2016 28.54 28.66 28.20 28.21 2,984,107 -0.32(-1.10%)
Nov 03, 2016 28.93 29.01 28.45 28.52 3,872,539 -0.33(-1.15%)
Nov 02, 2016 28.86 29.00 28.71 28.85 3,660,972 +0.02(+0.08%)
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.