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 (%)
Aug 31, 2016 28.78 28.99 28.64 28.93 4,205,124 +0.17(+0.60%)
Aug 30, 2016 28.87 28.87 28.64 28.76 4,261,008 -0.15(-0.52%)
Aug 29, 2016 28.66 28.97 28.65 28.91 2,308,358 +0.33(+1.15%)
Aug 26, 2016 28.67 28.91 28.51 28.58 2,601,110 -0.02(-0.07%)
Aug 25, 2016 28.73 28.81 28.57 28.60 2,412,807 -0.10(-0.35%)
Aug 24, 2016 28.77 28.79 28.55 28.70 4,503,151 -0.01(-0.04%)
Aug 23, 2016 29.20 29.20 28.66 28.71 4,019,381 -0.50(-1.70%)
Aug 22, 2016 29.12 29.27 28.99 29.20 2,535,332 +0.07(+0.23%)
Aug 19, 2016 28.99 29.17 28.87 29.14 2,530,548 +0.05(+0.17%)
Aug 18, 2016 28.71 29.13 28.58 29.09 3,334,461 +0.34(+1.19%)
Aug 17, 2016 28.42 28.75 28.26 28.74 5,421,870 +0.32(+1.11%)
Aug 16, 2016 28.58 28.61 28.42 28.43 2,555,846 -0.30(-1.04%)
Aug 15, 2016 28.88 28.91 28.72 28.73 2,115,069 -0.19(-0.64%)
Aug 12, 2016 28.71 28.95 28.60 28.91 3,224,950 +0.27(+0.93%)
Aug 11, 2016 28.83 28.88 28.59 28.65 3,664,043 -0.13(-0.45%)
Aug 10, 2016 29.01 29.01 28.73 28.78 3,566,092 -0.19(-0.64%)
Aug 09, 2016 28.76 29.01 28.73 28.96 2,861,451 +0.01(+0.02%)
Aug 08, 2016 28.82 29.07 28.76 28.96 3,637,001 +0.21(+0.73%)
Aug 05, 2016 29.17 29.27 28.73 28.74 5,628,835 -0.31(-1.07%)
Aug 04, 2016 29.14 29.32 28.97 29.05 2,694,812 -0.08(-0.28%)
Aug 03, 2016 29.01 29.25 28.87 29.14 5,861,922 +0.12(+0.43%)
Aug 02, 2016 29.33 29.33 28.96 29.01 5,016,651 -0.11(-0.36%)
Aug 01, 2016 28.99 29.18 28.94 29.12 4,089,355 +0.09(+0.32%)
Jul 29, 2016 28.79 29.20 28.76 29.02 3,822,813 +0.22(+0.75%)
Jul 28, 2016 28.47 28.87 28.43 28.81 4,664,939 +0.27(+0.94%)
Jul 27, 2016 28.83 28.89 28.52 28.54 6,521,815 -0.26(-0.91%)
Jul 26, 2016 29.26 29.38 28.78 28.80 3,926,347 -0.44(-1.52%)
Jul 25, 2016 29.16 29.29 29.13 29.25 2,499,202 +0.03(+0.11%)
Jul 22, 2016 29.04 29.25 28.99 29.21 3,837,526 +0.20(+0.68%)
Jul 21, 2016 29.33 29.33 28.95 29.02 2,946,556 -0.27(-0.93%)
Jul 20, 2016 29.55 29.55 29.26 29.29 4,420,353 -0.20(-0.69%)
Jul 19, 2016 29.49 29.68 29.40 29.49 4,455,740 -0.18(-0.60%)
Jul 18, 2016 29.66 29.79 29.61 29.67 2,592,527 +0.05(+0.17%)
Jul 15, 2016 29.75 29.81 29.54 29.62 3,879,645 -0.07(-0.25%)
Jul 14, 2016 29.75 29.85 29.65 29.70 2,887,984 -0.05(-0.17%)
Jul 13, 2016 29.42 29.77 29.33 29.75 3,313,565 +0.28(+0.96%)
Jul 12, 2016 29.73 29.76 29.42 29.46 3,532,728 -0.24(-0.81%)
Jul 11, 2016 29.78 29.81 29.61 29.70 4,972,727 -0.12(-0.39%)
Jul 08, 2016 29.56 29.85 29.47 29.82 4,965,565 +0.35(+1.19%)
Jul 07, 2016 29.45 29.80 29.41 29.47 6,598,583 +0.14(+0.48%)
Jul 06, 2016 29.37 29.49 29.31 29.33 7,692,116 -0.14(-0.48%)
Jul 05, 2016 29.75 29.87 29.46 29.47 6,703,469 -0.41(-1.36%)
Jul 01, 2016 29.58 29.87 29.87 29.87 6,452,801 +0.36(+1.21%)
Jun 30, 2016 28.91 29.67 28.46 29.52 9,626,641 +0.13(+0.44%)
Jun 29, 2016 28.98 29.39 28.83 29.39 11,122,921 +0.31(+1.06%)
Jun 28, 2016 29.07 29.20 28.84 29.08 5,393,899 +0.09(+0.30%)
Jun 27, 2016 28.83 29.08 28.64 28.99 7,189,127 +0.01(+0.02%)
Jun 24, 2016 29.06 29.30 28.80 28.99 13,630,412 -0.59(-2.00%)
Jun 23, 2016 29.50 29.60 29.27 29.58 5,559,884 +0.31(+1.08%)
Jun 22, 2016 29.40 29.54 29.16 29.26 4,410,721 -0.04(-0.13%)
Jun 21, 2016 29.14 29.37 29.14 29.30 3,570,682 +0.23(+0.81%)
Jun 20, 2016 29.13 29.39 29.06 29.07 3,808,567 +0.13(+0.45%)
Jun 17, 2016 28.99 29.01 28.63 28.94 5,846,541 -0.10(-0.36%)
Jun 16, 2016 28.68 29.06 28.62 29.04 3,475,277 +0.34(+1.18%)
Jun 15, 2016 28.81 28.89 28.63 28.70 3,124,662 -0.08(-0.28%)
Jun 14, 2016 28.70 28.83 28.44 28.78 3,059,473 +0.09(+0.32%)
Jun 13, 2016 28.91 29.06 28.65 28.69 3,332,509 -0.30(-1.02%)
Jun 10, 2016 28.99 29.14 28.84 28.99 2,166,489 -0.12(-0.42%)
Jun 09, 2016 28.83 29.12 28.76 29.11 3,077,651 +0.25(+0.88%)
Jun 08, 2016 28.79 28.97 28.71 28.86 3,229,816 +0.05(+0.17%)
Jun 07, 2016 28.63 28.89 28.58 28.81 3,956,809 +0.22(+0.78%)
Jun 06, 2016 28.67 28.80 28.47 28.58 3,187,606 -0.13(-0.45%)
Jun 03, 2016 28.46 28.88 28.41 28.71 4,418,909 +0.20(+0.71%)
Jun 02, 2016 28.17 28.53 28.12 28.51 3,923,301 +0.30(+1.05%)
Jun 01, 2016 28.20 28.34 27.97 28.21 4,212,099 +0.00(+0.00%)
May 31, 2016 28.32 28.58 28.15 28.21 7,629,790 +0.25(+0.91%)
May 27, 2016 28.06 27.96 27.96 27.96 2,113,949 -0.10(-0.35%)
May 26, 2016 27.68 28.09 27.62 28.06 3,394,718 +0.45(+1.63%)
May 25, 2016 27.50 27.69 27.48 27.61 2,462,231 +0.08(+0.29%)
May 24, 2016 27.42 27.58 27.31 27.53 4,633,213 +0.15(+0.56%)
May 23, 2016 27.35 27.56 27.28 27.37 3,850,426 -0.02(-0.09%)
May 20, 2016 27.66 27.73 27.29 27.40 3,675,827 -0.21(-0.76%)
May 19, 2016 27.54 27.65 27.30 27.61 2,446,679 +0.00(+0.00%)
May 18, 2016 27.49 27.74 27.13 27.61 4,045,212 +0.03(+0.11%)
May 17, 2016 28.08 28.19 27.42 27.58 4,460,217 -0.64(-2.25%)
May 16, 2016 28.33 28.36 28.14 28.21 3,397,616 -0.11(-0.39%)
May 13, 2016 28.62 28.70 28.13 28.33 2,941,532 -0.34(-1.18%)
May 12, 2016 28.42 28.79 28.41 28.66 3,229,125 +0.37(+1.31%)
May 11, 2016 28.58 28.71 28.22 28.29 2,845,647 -0.31(-1.10%)
May 10, 2016 28.30 28.62 28.15 28.61 4,168,707 +0.41(+1.44%)
May 09, 2016 27.83 28.29 27.79 28.20 3,740,209 +0.43(+1.53%)
May 06, 2016 27.71 27.82 27.21 27.78 2,532,953 +0.07(+0.25%)
May 05, 2016 27.60 27.84 27.48 27.71 2,721,905 +0.06(+0.22%)
May 04, 2016 27.27 27.78 27.22 27.65 3,095,323 +0.28(+1.02%)
May 03, 2016 27.57 27.63 27.26 27.37 3,281,237 -0.35(-1.27%)
May 02, 2016 27.55 27.96 27.52 27.72 3,386,703 +0.21(+0.76%)
Apr 29, 2016 27.49 27.68 27.31 27.51 3,002,716 -0.08(-0.29%)
Apr 28, 2016 27.49 27.76 27.46 27.59 3,445,844 -0.12(-0.42%)
Apr 27, 2016 27.41 27.79 27.34 27.71 3,576,688 +0.33(+1.20%)
Apr 26, 2016 27.36 27.66 27.31 27.38 4,185,821 +0.03(+0.11%)
Apr 25, 2016 27.25 27.47 27.15 27.35 3,241,485 -0.02(-0.07%)
Apr 22, 2016 27.30 27.42 27.00 27.37 3,432,998 +0.08(+0.29%)
Apr 21, 2016 27.82 27.87 27.19 27.29 5,918,285 -0.58(-2.07%)
Apr 20, 2016 27.77 28.03 27.53 27.87 6,040,741 +0.06(+0.22%)
Apr 19, 2016 28.13 28.13 27.79 27.80 5,355,683 -0.22(-0.79%)
Apr 18, 2016 27.99 28.09 27.85 28.03 4,108,801 +0.01(+0.02%)
Apr 15, 2016 27.80 28.11 27.77 28.02 5,066,882 +0.25(+0.91%)
Apr 14, 2016 27.95 28.22 27.74 27.77 4,858,614 -0.29(-1.05%)
Apr 13, 2016 28.45 28.55 27.91 28.06 5,516,653 -0.37(-1.30%)
Apr 12, 2016 28.07 28.51 28.03 28.43 5,053,108 +0.38(+1.36%)
Apr 11, 2016 28.33 28.44 28.03 28.05 3,978,423 -0.28(-0.98%)
Apr 08, 2016 28.47 28.52 28.12 28.33 4,866,727 +0.03(+0.11%)
Apr 07, 2016 28.01 28.63 27.64 28.30 7,958,771 +0.41(+1.45%)
Apr 06, 2016 27.67 27.93 27.60 27.89 5,316,959 +0.21(+0.75%)
Apr 05, 2016 27.79 27.91 27.58 27.68 4,115,481 -0.20(-0.70%)
Apr 04, 2016 27.81 27.90 27.47 27.88 5,351,961 -0.21(-0.76%)
Apr 01, 2016 27.21 28.14 27.14 28.09 6,401,677 +0.70(+2.55%)
Mar 31, 2016 27.54 27.64 27.32 27.39 5,040,582 -0.20(-0.73%)
Mar 30, 2016 27.44 27.76 27.29 27.60 4,421,610 +0.31(+1.15%)
Mar 29, 2016 27.21 27.41 27.14 27.28 3,722,421 +0.10(+0.36%)
Mar 28, 2016 27.05 27.28 26.89 27.18 4,648,306 +0.13(+0.48%)
Mar 24, 2016 26.83 27.06 27.06 27.06 7,806,623 +0.47(+1.75%)
Mar 23, 2016 26.32 26.61 26.15 26.59 5,648,145 +0.23(+0.86%)
Mar 22, 2016 26.42 26.48 26.22 26.36 4,671,570 -0.12(-0.46%)
Mar 21, 2016 26.47 26.71 26.36 26.48 3,354,671 -0.07(-0.28%)
Mar 18, 2016 26.84 26.87 26.42 26.56 9,532,451 -0.25(-0.94%)
Mar 17, 2016 27.01 27.10 26.75 26.81 4,265,832 -0.15(-0.55%)
Mar 16, 2016 26.92 27.02 26.62 26.96 4,313,186 -0.11(-0.41%)
Mar 15, 2016 26.76 27.18 26.70 27.07 4,567,845 +0.20(+0.73%)
Mar 14, 2016 26.76 26.96 26.71 26.87 2,981,936 -0.06(-0.21%)
Mar 11, 2016 26.82 26.94 26.64 26.93 3,400,031 +0.28(+1.06%)
Mar 10, 2016 26.58 26.80 26.48 26.64 4,008,930 +0.09(+0.35%)
Mar 09, 2016 26.40 26.58 26.27 26.55 3,086,595 +0.29(+1.10%)
Mar 08, 2016 26.15 26.44 26.12 26.26 3,102,669 -0.04(-0.14%)
Mar 07, 2016 26.37 26.50 26.18 26.30 4,442,618 -0.28(-1.06%)
Mar 04, 2016 26.45 26.70 26.42 26.58 3,842,586 +0.13(+0.49%)
Mar 03, 2016 26.16 26.47 26.06 26.45 3,563,358 +0.20(+0.77%)
Mar 02, 2016 26.04 26.29 25.86 26.25 3,214,142 +0.15(+0.59%)
Mar 01, 2016 25.99 26.17 25.83 26.10 3,804,866 +0.28(+1.07%)
Feb 29, 2016 25.79 26.06 25.78 25.82 4,755,251 -0.01(-0.05%)
Feb 26, 2016 26.28 26.42 25.79 25.83 2,778,976 -0.25(-0.94%)
Feb 25, 2016 25.85 26.09 25.75 26.08 4,440,265 +0.31(+1.19%)
Feb 24, 2016 25.56 25.79 25.34 25.77 2,782,823 +0.04(+0.14%)
Feb 23, 2016 25.64 25.84 25.63 25.74 2,505,052 +0.01(+0.02%)
Feb 22, 2016 25.69 25.88 25.57 25.73 3,954,118 +0.04(+0.17%)
Feb 19, 2016 25.56 25.73 25.27 25.69 3,596,228 +0.05(+0.19%)
Feb 18, 2016 25.61 25.78 25.42 25.64 2,767,349 +0.04(+0.14%)
Feb 17, 2016 25.78 25.87 25.60 25.60 4,284,560 -0.04(-0.17%)
Feb 16, 2016 25.66 25.77 25.29 25.64 5,244,563 +0.10(+0.41%)
Feb 12, 2016 25.45 25.54 25.54 25.54 6,382,809 +0.82(+3.33%)
Feb 11, 2016 24.34 24.86 24.25 24.72 4,686,678 +0.01(+0.05%)
Feb 10, 2016 24.42 24.94 24.31 24.70 4,649,474 +0.33(+1.36%)
Feb 09, 2016 23.84 24.56 23.75 24.37 6,277,638 +0.35(+1.46%)
Feb 08, 2016 24.01 24.14 23.48 24.02 6,143,470 -0.16(-0.66%)
Feb 05, 2016 24.61 24.86 24.09 24.18 4,977,578 -0.39(-1.60%)
Feb 04, 2016 25.13 25.21 24.44 24.57 5,855,554 -0.68(-2.67%)
Feb 03, 2016 25.16 25.31 24.78 25.25 4,742,042 +0.14(+0.54%)
Feb 02, 2016 25.47 25.55 25.08 25.12 4,667,967 -0.66(-2.55%)
Feb 01, 2016 25.49 25.87 25.39 25.77 6,042,899 +0.21(+0.82%)
Jan 29, 2016 24.94 25.67 24.90 25.56 8,946,319 +0.94(+3.81%)
Jan 28, 2016 24.24 24.88 24.10 24.62 4,468,069 +0.47(+1.96%)
Jan 27, 2016 24.15 24.59 23.93 24.15 3,976,432 +0.06(+0.23%)
Jan 26, 2016 23.95 24.30 23.81 24.10 3,457,497 +0.26(+1.07%)
Jan 25, 2016 24.34 24.40 23.75 23.84 6,772,364 -0.71(-2.91%)
Jan 22, 2016 24.20 24.60 24.04 24.55 5,340,056 +0.61(+2.55%)
Jan 21, 2016 23.94 24.05 23.60 23.94 6,187,729 +0.34(+1.42%)
Jan 20, 2016 23.47 23.74 23.16 23.61 6,087,206 -0.10(-0.44%)
Jan 19, 2016 23.94 24.04 23.62 23.71 7,439,679 -0.10(-0.44%)
Jan 15, 2016 23.86 23.82 23.82 23.82 6,720,171 -0.60(-2.47%)
Jan 14, 2016 24.13 24.56 23.98 24.42 4,934,571 +0.30(+1.26%)
Jan 13, 2016 24.89 24.96 24.08 24.11 3,865,266 -0.71(-2.85%)
Jan 12, 2016 24.70 24.88 24.54 24.82 4,426,287 +0.30(+1.24%)
Jan 11, 2016 24.79 24.91 24.28 24.52 5,616,643 -0.23(-0.91%)
Jan 08, 2016 24.75 24.91 24.46 24.74 12,699,024 +0.12(+0.50%)
Jan 07, 2016 25.13 25.38 24.50 24.62 8,550,808 -0.87(-3.42%)
Jan 06, 2016 25.11 25.68 25.02 25.49 10,458,085 +0.13(+0.53%)
Jan 05, 2016 25.38 25.53 25.25 25.36 5,446,291 +0.02(+0.07%)
Jan 04, 2016 25.43 25.58 25.04 25.34 6,958,486 -0.38(-1.47%)
Dec 31, 2015 25.82 25.72 25.72 25.72 3,208,863 -0.26(-1.01%)
Dec 30, 2015 25.95 26.18 25.88 25.98 3,312,937 -0.07(-0.26%)
Dec 29, 2015 25.87 26.16 25.86 26.05 2,845,582 +0.20(+0.78%)
Dec 28, 2015 25.62 25.86 25.58 25.85 3,396,146 +0.15(+0.57%)
Dec 24, 2015 25.87 25.70 25.70 25.70 2,464,800 -0.18(-0.68%)
Dec 23, 2015 25.28 26.02 25.24 25.88 6,709,867 +0.60(+2.39%)
Dec 22, 2015 25.11 25.52 24.99 25.27 8,745,293 +0.27(+1.07%)
Dec 21, 2015 24.99 25.20 24.78 25.01 7,396,271 +0.24(+0.99%)
Dec 18, 2015 24.58 25.05 24.57 24.76 10,405,549 -0.02(-0.10%)
Dec 17, 2015 24.83 25.08 24.57 24.79 3,974,617 -0.10(-0.42%)
Dec 16, 2015 24.47 25.06 24.36 24.89 6,824,814 +0.73(+3.00%)
Dec 15, 2015 24.18 24.35 23.96 24.16 5,522,487 +0.20(+0.81%)
Dec 14, 2015 24.02 24.24 23.77 23.97 6,307,214 -0.01(-0.05%)
Dec 11, 2015 24.30 24.37 23.83 23.98 4,557,682 -0.62(-2.51%)
Dec 10, 2015 24.61 24.83 24.41 24.60 2,637,277 -0.05(-0.20%)
Dec 09, 2015 24.55 24.93 24.38 24.65 5,654,569 -0.10(-0.39%)
Dec 08, 2015 24.67 24.76 24.41 24.74 4,695,435 -0.13(-0.52%)
Dec 07, 2015 25.09 25.23 24.72 24.87 3,580,922 -0.23(-0.92%)
Dec 04, 2015 24.63 25.11 24.47 25.10 5,102,879 +0.70(+2.87%)
Dec 03, 2015 25.13 25.29 24.27 24.40 6,732,598 -0.49(-1.98%)
Dec 02, 2015 24.91 25.08 24.74 24.90 3,538,554 -0.05(-0.20%)
Dec 01, 2015 25.08 25.41 24.88 24.94 5,244,402 -0.02(-0.10%)
Nov 30, 2015 25.32 25.41 24.96 24.97 5,382,384 -0.44(-1.73%)
Nov 27, 2015 25.40 25.49 25.29 25.41 2,023,118 +0.02(+0.10%)
Nov 25, 2015 25.36 25.38 25.38 25.38 2,583,975 +0.04(+0.14%)
Nov 24, 2015 25.16 25.44 24.96 25.35 5,043,433 -0.02(-0.10%)
Nov 23, 2015 24.95 25.44 24.95 25.37 4,534,451 +0.45(+1.81%)
Nov 20, 2015 25.21 25.38 24.87 24.92 3,664,703 -0.15(-0.61%)
Nov 19, 2015 25.10 25.17 24.87 25.07 4,842,633 +0.10(+0.42%)
Nov 18, 2015 24.34 25.29 24.33 24.97 11,239,724 +0.96(+3.99%)
Nov 17, 2015 24.33 24.40 23.94 24.01 3,130,178 -0.25(-1.03%)
Nov 16, 2015 23.71 24.27 23.60 24.26 3,909,767 +0.57(+2.39%)
Nov 13, 2015 23.89 24.02 23.53 23.69 6,637,178 -0.23(-0.94%)
Nov 12, 2015 24.71 24.75 23.91 23.92 7,833,818 -1.02(-4.11%)
Nov 11, 2015 25.16 25.23 24.92 24.94 2,357,748 -0.16(-0.63%)
Nov 10, 2015 25.18 25.48 25.04 25.10 4,913,415 -0.10(-0.41%)
Nov 09, 2015 24.71 25.28 24.71 25.21 7,622,366 +0.38(+1.55%)
Nov 06, 2015 25.02 25.11 24.46 24.82 3,337,554 -0.35(-1.38%)
Nov 05, 2015 25.05 25.24 24.94 25.17 3,642,680 +0.15(+0.59%)
Nov 04, 2015 25.04 25.18 24.97 25.02 4,020,516 +0.04(+0.15%)
Nov 03, 2015 24.97 25.09 24.71 24.99 4,026,586 +0.03(+0.12%)
Nov 02, 2015 25.07 25.46 24.81 24.96 5,225,165 +0.22(+0.89%)
Oct 30, 2015 24.77 25.07 24.66 24.74 3,268,640 -0.09(-0.37%)
Oct 29, 2015 24.58 24.91 24.52 24.83 2,504,529 +0.16(+0.64%)
Oct 28, 2015 24.61 24.93 24.43 24.67 4,900,289 +0.10(+0.42%)
Oct 27, 2015 24.89 25.01 24.35 24.57 4,006,862 -0.52(-2.05%)
Oct 26, 2015 25.04 25.21 24.92 25.08 6,471,664 +0.05(+0.22%)
Oct 23, 2015 25.81 25.81 24.95 25.03 6,572,848 -0.67(-2.62%)
Oct 22, 2015 25.15 25.74 25.15 25.70 6,032,426 +0.66(+2.64%)
Oct 21, 2015 24.97 25.12 24.82 25.04 3,722,005 +0.14(+0.56%)
Oct 20, 2015 25.24 25.28 24.86 24.90 2,875,066 -0.32(-1.25%)
Oct 19, 2015 25.30 25.36 25.14 25.21 3,674,884 -0.06(-0.24%)
Oct 16, 2015 25.17 25.33 25.07 25.28 5,094,523 +0.22(+0.87%)
Oct 15, 2015 24.84 25.08 24.77 25.06 4,448,506 +0.37(+1.50%)
Oct 14, 2015 25.20 25.23 24.63 24.69 3,118,002 -0.48(-1.90%)
Oct 13, 2015 25.38 25.56 25.15 25.17 4,052,997 -0.32(-1.26%)
Oct 12, 2015 25.33 25.50 25.13 25.49 2,744,402 +0.17(+0.67%)
Oct 09, 2015 25.33 25.63 25.26 25.32 4,398,433 -0.01(-0.02%)
Oct 08, 2015 24.81 25.35 24.63 25.32 4,749,197 +0.50(+2.03%)
Oct 07, 2015 25.41 25.49 24.64 24.82 7,146,534 -0.59(-2.31%)
Oct 06, 2015 25.66 25.77 25.19 25.41 5,587,917 -0.27(-1.06%)
Oct 05, 2015 25.46 25.78 25.40 25.68 12,312,399 +0.32(+1.27%)
Oct 02, 2015 24.60 25.38 24.44 25.36 5,762,039 +0.56(+2.25%)
Oct 01, 2015 24.54 24.93 24.41 24.80 6,956,256 +0.24(+0.99%)
Sep 30, 2015 24.55 24.71 24.37 24.56 5,638,000 +0.27(+1.12%)
Sep 29, 2015 24.57 24.57 24.03 24.29 7,676,411 -0.22(-0.89%)
Sep 28, 2015 25.01 25.11 24.43 24.51 6,439,294 -0.67(-2.67%)
Sep 25, 2015 25.08 25.68 24.80 25.18 8,707,398 +0.28(+1.12%)
Sep 24, 2015 23.77 24.99 23.77 24.90 17,801,564 +0.95(+3.97%)
Sep 23, 2015 23.98 24.14 23.78 23.95 12,948,929 +0.06(+0.25%)
Sep 22, 2015 25.32 25.32 23.67 23.89 21,478,466 -1.82(-7.08%)
Sep 21, 2015 25.80 25.88 25.45 25.71 6,474,636 +0.11(+0.43%)
Sep 18, 2015 25.72 26.00 25.54 25.60 7,684,811 -0.32(-1.24%)
Sep 17, 2015 25.80 26.23 25.68 25.92 3,276,436 +0.16(+0.64%)
Sep 16, 2015 25.43 25.82 25.32 25.75 3,781,657 +0.38(+1.48%)
Sep 15, 2015 25.16 25.41 25.03 25.38 4,542,273 +0.32(+1.26%)
Sep 14, 2015 25.23 25.26 25.00 25.06 3,532,641 -0.20(-0.79%)
Sep 11, 2015 24.89 25.27 24.80 25.26 3,431,349 +0.32(+1.26%)
Sep 10, 2015 24.97 25.21 24.85 24.95 3,995,847 +0.01(+0.05%)
Sep 09, 2015 25.49 25.57 24.87 24.94 3,757,778 -0.37(-1.46%)
Sep 08, 2015 25.40 25.43 25.00 25.31 5,451,670 +0.31(+1.24%)
Sep 04, 2015 25.07 25.00 25.00 25.00 4,377,786 -0.30(-1.17%)
Sep 03, 2015 24.95 25.51 24.95 25.29 9,994,938 +0.38(+1.51%)
Sep 02, 2015 25.04 25.06 24.72 24.92 6,681,698 +0.14(+0.56%)
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.