Skip to main content

ConAgra Foods (NY: CAG )

32.52 -0.21 (-0.66%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 11.90 11.91 11.79 11.82 10,096,030 -0.06(-0.49%)
Jan 28, 2011 12.14 12.19 11.87 11.88 8,588,505 -0.23(-1.88%)
Jan 27, 2011 12.22 12.22 12.07 12.10 10,016,506 -0.13(-1.04%)
Jan 26, 2011 12.43 12.43 12.21 12.23 9,074,546 -0.15(-1.23%)
Jan 25, 2011 12.34 12.44 12.28 12.38 6,383,085 +0.04(+0.34%)
Jan 24, 2011 12.31 12.42 12.28 12.34 13,191,925 +0.02(+0.13%)
Jan 21, 2011 12.35 12.38 12.24 12.33 5,585,032 +0.01(+0.04%)
Jan 20, 2011 12.14 12.42 12.12 12.32 7,597,183 +0.17(+1.38%)
Jan 19, 2011 12.18 12.29 12.15 12.15 6,808,645 -0.04(-0.35%)
Jan 18, 2011 12.16 12.21 12.12 12.19 5,420,958 +0.06(+0.48%)
Jan 14, 2011 12.19 12.26 12.11 12.14 6,232,304 -0.05(-0.39%)
Jan 13, 2011 12.17 12.27 12.16 12.18 7,979,174 -0.01(-0.04%)
Jan 12, 2011 11.96 12.27 11.93 12.19 9,276,353 +0.28(+2.38%)
Jan 11, 2011 11.92 11.95 11.89 11.91 6,657,616 +0.00(+0.00%)
Jan 10, 2011 11.95 11.96 11.83 11.91 10,283,306 +0.03(+0.27%)
Jan 07, 2011 11.91 11.93 11.78 11.87 11,904,055 -0.04(-0.35%)
Jan 06, 2011 11.92 11.95 11.88 11.92 11,004,443 +0.00(+0.00%)
Jan 05, 2011 11.83 12.00 11.83 11.92 8,144,664 +0.03(+0.22%)
Jan 04, 2011 11.90 11.92 11.84 11.89 7,829,849 +0.02(+0.18%)
Jan 03, 2011 11.92 11.95 11.83 11.87 9,636,454 +0.01(+0.09%)
Dec 31, 2010 11.87 11.92 11.82 11.86 3,322,818 -0.03(-0.22%)
Dec 30, 2010 11.81 11.92 11.79 11.88 4,800,206 +0.07(+0.62%)
Dec 29, 2010 11.76 11.87 11.75 11.81 4,093,319 +0.05(+0.40%)
Dec 28, 2010 11.81 11.84 11.73 11.76 4,629,987 -0.02(-0.13%)
Dec 27, 2010 11.72 11.85 11.69 11.78 7,525,250 +0.02(+0.13%)
Dec 23, 2010 11.81 11.84 11.75 11.76 6,116,742 -0.05(-0.40%)
Dec 22, 2010 11.75 11.85 11.69 11.81 8,606,461 +0.05(+0.40%)
Dec 21, 2010 11.79 11.93 11.73 11.76 11,134,920 -0.02(-0.18%)
Dec 20, 2010 11.85 11.86 11.66 11.79 9,342,962 -0.03(-0.22%)
Dec 17, 2010 11.78 11.85 11.74 11.81 9,663,936 +0.03(+0.22%)
Dec 16, 2010 11.70 11.80 11.67 11.79 6,368,513 +0.09(+0.81%)
Dec 15, 2010 11.63 11.72 11.60 11.69 6,278,390 +0.03(+0.27%)
Dec 14, 2010 11.65 11.70 11.63 11.66 4,804,743 +0.00(+0.00%)
Dec 13, 2010 11.76 11.81 11.57 11.66 9,004,045 -0.07(-0.58%)
Dec 10, 2010 11.64 11.73 11.59 11.73 7,687,740 +0.09(+0.77%)
Dec 09, 2010 11.63 11.76 11.58 11.64 10,904,945 -0.05(-0.40%)
Dec 08, 2010 11.58 11.70 11.55 11.69 5,064,083 +0.13(+1.09%)
Dec 07, 2010 11.57 11.64 11.53 11.56 4,922,845 +0.05(+0.46%)
Dec 06, 2010 11.58 11.58 11.45 11.51 3,949,205 -0.09(-0.77%)
Dec 03, 2010 11.57 11.60 11.49 11.60 15,608,611 +0.00(+0.00%)
Dec 02, 2010 11.55 11.61 11.49 11.60 5,222,028 +0.07(+0.59%)
Dec 01, 2010 11.42 11.55 11.35 11.53 5,362,849 +0.25(+2.19%)
Nov 30, 2010 11.36 11.39 11.25 11.28 9,820,940 -0.15(-1.33%)
Nov 29, 2010 11.28 11.50 11.25 11.43 8,755,611 +0.08(+0.69%)
Nov 26, 2010 11.23 11.39 11.21 11.35 3,155,115 +0.09(+0.84%)
Nov 24, 2010 11.28 11.26 11.26 11.26 3,227,758 +0.04(+0.33%)
Nov 23, 2010 11.24 11.24 11.16 11.22 3,568,325 -0.09(-0.83%)
Nov 22, 2010 11.27 11.33 11.16 11.32 5,010,751 +0.04(+0.33%)
Nov 19, 2010 11.32 11.32 11.19 11.28 3,497,220 -0.03(-0.23%)
Nov 18, 2010 11.30 11.35 11.24 11.31 4,793,326 +0.07(+0.65%)
Nov 17, 2010 11.10 11.29 11.09 11.23 5,390,858 +0.13(+1.18%)
Nov 16, 2010 11.31 11.32 11.04 11.10 11,103,569 -0.48(-4.13%)
Nov 15, 2010 11.58 11.65 11.33 11.58 7,613,400 +0.02(+0.18%)
Nov 12, 2010 11.56 11.60 11.49 11.56 5,283,726 -0.08(-0.68%)
Nov 11, 2010 11.53 11.64 11.50 11.64 6,554,696 +0.01(+0.09%)
Nov 10, 2010 11.62 11.67 11.54 11.63 5,980,719 +0.02(+0.18%)
Nov 09, 2010 11.69 11.71 11.58 11.61 5,466,186 -0.08(-0.72%)
Nov 08, 2010 11.60 11.72 11.59 11.69 4,806,386 +0.06(+0.54%)
Nov 05, 2010 11.68 11.70 11.54 11.63 5,484,599 -0.03(-0.22%)
Nov 04, 2010 11.75 11.78 11.62 11.65 7,817,558 -0.04(-0.31%)
Nov 03, 2010 11.74 11.75 11.58 11.69 3,385,604 -0.01(-0.09%)
Nov 02, 2010 11.73 11.80 11.65 11.70 5,836,265 +0.03(+0.23%)
Nov 01, 2010 11.84 11.85 11.61 11.67 7,087,883 -0.14(-1.16%)
Oct 29, 2010 11.80 11.88 11.79 11.81 4,743,134 -0.04(-0.35%)
Oct 28, 2010 11.84 11.90 11.80 11.85 4,965,972 +0.08(+0.71%)
Oct 27, 2010 11.79 11.80 11.65 11.77 7,191,991 -0.17(-1.46%)
Oct 25, 2010 12.00 12.07 11.91 11.94 6,639,158 -0.02(-0.13%)
Oct 22, 2010 11.91 11.98 11.89 11.96 6,103,667 +0.04(+0.31%)
Oct 21, 2010 11.81 11.92 11.76 11.92 8,731,803 +0.14(+1.19%)
Oct 20, 2010 11.79 11.84 11.73 11.78 6,420,007 +0.03(+0.22%)
Oct 19, 2010 11.69 11.82 11.68 11.76 8,013,201 -0.02(-0.18%)
Oct 18, 2010 11.67 11.82 11.67 11.78 19,057,554 +0.09(+0.80%)
Oct 15, 2010 11.88 11.88 11.66 11.68 8,884,757 -0.10(-0.84%)
Oct 14, 2010 11.77 11.91 11.74 11.78 9,333,103 +0.02(+0.13%)
Oct 13, 2010 11.51 11.77 11.50 11.77 12,273,038 +0.29(+2.50%)
Oct 12, 2010 11.43 11.51 11.39 11.48 6,672,077 +0.04(+0.32%)
Oct 11, 2010 11.42 11.48 11.39 11.44 8,152,579 +0.05(+0.41%)
Oct 08, 2010 11.40 11.48 11.35 11.40 7,400,962 -0.03(-0.27%)
Oct 07, 2010 11.53 11.55 11.39 11.43 5,644,582 -0.05(-0.45%)
Oct 06, 2010 11.60 11.63 11.45 11.48 12,179,049 -0.15(-1.30%)
Oct 05, 2010 11.56 11.67 11.48 11.63 216 +0.17(+1.45%)
Oct 04, 2010 11.54 11.57 11.42 11.46 6,702,175 -0.07(-0.59%)
Oct 01, 2010 11.53 11.55 11.42 11.53 7,871,834 +0.10(+0.85%)
Sep 30, 2010 11.43 11.53 11.31 11.43 31,018 -0.01(-0.08%)
Sep 29, 2010 11.39 11.52 11.38 11.44 9,862,431 -0.01(-0.09%)
Sep 28, 2010 11.39 11.46 11.28 11.45 6,961,428 +0.10(+0.92%)
Sep 27, 2010 11.31 11.40 11.30 11.35 9,863,346 +0.00(+0.00%)
Sep 24, 2010 11.27 11.35 11.24 11.35 10,023,127 +0.11(+1.02%)
Sep 23, 2010 11.23 11.25 11.07 11.23 13,003,902 +0.07(+0.65%)
Sep 22, 2010 11.18 11.27 11.15 11.16 12,684,820 -0.08(-0.69%)
Sep 21, 2010 11.07 11.33 10.96 11.24 31,311,562 -0.42(-3.58%)
Sep 20, 2010 11.53 11.66 11.47 11.66 7,603,085 +0.15(+1.27%)
Sep 17, 2010 11.51 11.58 11.47 11.51 5,334,890 -0.11(-0.99%)
Sep 15, 2010 11.41 11.63 11.41 11.63 6,434,486 +0.18(+1.59%)
Sep 14, 2010 11.32 11.51 11.29 11.44 5,873,152 +0.06(+0.50%)
Sep 13, 2010 11.51 11.53 11.34 11.39 6,046,340 -0.05(-0.46%)
Sep 10, 2010 11.36 11.47 11.35 11.44 6,345,116 +0.06(+0.55%)
Sep 09, 2010 11.54 11.55 11.37 11.38 6,013,708 -0.05(-0.41%)
Sep 08, 2010 11.41 11.46 11.40 11.42 6,451,810 +0.02(+0.14%)
Sep 07, 2010 11.41 11.45 11.35 11.41 911 -0.05(-0.45%)
Sep 03, 2010 11.52 11.52 11.40 11.46 4,371,158 +0.02(+0.14%)
Sep 02, 2010 11.52 11.54 11.42 11.44 1,222 -0.03(-0.23%)
Sep 01, 2010 11.34 11.47 11.32 11.47 6,408,640 +0.22(+1.99%)
Aug 31, 2010 11.24 11.29 11.12 11.24 40,463 +0.07(+0.61%)
Aug 30, 2010 11.25 11.32 11.17 11.18 5,389,075 -0.15(-1.33%)
Aug 27, 2010 11.33 11.33 11.09 11.33 4,782,758 +0.12(+1.07%)
Aug 26, 2010 11.21 11.30 11.16 11.21 21,109 -0.05(-0.42%)
Aug 25, 2010 11.07 11.28 11.07 11.26 7,906,884 +0.13(+1.12%)
Aug 24, 2010 11.10 11.19 11.06 11.13 1,139 -0.07(-0.61%)
Aug 23, 2010 11.20 11.26 11.19 11.20 7,602,565 +0.02(+0.19%)
Aug 20, 2010 11.23 11.28 11.12 11.18 10,376,229 -0.15(-1.33%)
Aug 19, 2010 11.42 11.52 11.20 11.33 1,139 -0.20(-1.72%)
Aug 18, 2010 11.38 11.53 11.35 11.53 3,596 +0.16(+1.42%)
Aug 17, 2010 11.33 11.44 11.26 11.36 8,702,371 +0.11(+0.97%)
Aug 16, 2010 11.22 11.26 11.12 11.26 6,364,973 -0.01(-0.09%)
Aug 13, 2010 11.27 11.30 11.12 11.27 6,523,088 +0.06(+0.51%)
Aug 12, 2010 11.13 11.28 11.11 11.21 11,499,377 -0.05(-0.42%)
Aug 11, 2010 11.39 11.41 11.18 11.26 911 -0.24(-2.09%)
Aug 10, 2010 11.43 11.68 11.43 11.50 19,540,246 +0.01(+0.05%)
Aug 09, 2010 11.63 11.73 11.46 11.49 22,383,942 -0.08(-0.72%)
Aug 06, 2010 11.57 11.83 11.56 11.57 16,384,078 -0.27(-2.25%)
Aug 05, 2010 11.84 11.88 11.70 11.84 14,947,611 -0.06(-0.48%)
Aug 04, 2010 11.91 12.00 11.85 11.90 16,030,727 -0.02(-0.13%)
Aug 03, 2010 12.19 12.30 11.90 11.91 15,287,932 -0.34(-2.76%)
Aug 02, 2010 12.34 12.44 12.25 12.25 7,355,863 +0.02(+0.13%)
Jul 30, 2010 12.23 12.27 12.06 12.23 6,470,857 +0.08(+0.64%)
Jul 29, 2010 12.42 12.44 12.14 12.16 7,916,988 -0.42(-3.32%)
Jul 28, 2010 12.57 12.57 12.36 12.57 480,454 +0.08(+0.65%)
Jul 27, 2010 12.49 12.55 12.42 12.49 917 +0.04(+0.29%)
Jul 26, 2010 12.33 12.46 12.33 12.46 3,903,246 +0.07(+0.54%)
Jul 23, 2010 12.24 12.41 12.24 12.39 6,039,292 +0.07(+0.59%)
Jul 22, 2010 12.34 12.36 12.24 12.32 6,247,001 +0.07(+0.55%)
Jul 21, 2010 12.46 12.46 12.20 12.25 6,195,941 -0.12(-1.00%)
Jul 20, 2010 12.37 12.38 12.17 12.37 5,696,370 +0.07(+0.55%)
Jul 19, 2010 12.25 12.36 12.27 12.31 5,348,745 +0.06(+0.46%)
Jul 16, 2010 12.25 12.45 12.23 12.25 6,260,195 -0.23(-1.83%)
Jul 15, 2010 12.45 12.55 12.35 12.48 5,129,140 +0.00(+0.00%)
Jul 14, 2010 12.39 12.54 12.38 12.48 4,434,196 +0.05(+0.37%)
Jul 13, 2010 12.44 12.51 12.43 12.43 5,958,148 +0.06(+0.50%)
Jul 12, 2010 12.37 12.48 12.31 12.37 7,267,375 -0.01(-0.08%)
Jul 09, 2010 12.38 12.45 12.35 12.38 4,384,504 -0.07(-0.54%)
Jul 08, 2010 12.29 12.47 12.22 12.45 7,649,924 +0.20(+1.65%)
Jul 07, 2010 12.03 12.26 11.99 12.24 5,279,926 +0.20(+1.68%)
Jul 06, 2010 12.10 12.14 11.97 12.04 5,464 +0.05(+0.43%)
Jul 02, 2010 11.99 12.09 11.94 11.99 6,056,877 -0.06(-0.47%)
Jul 01, 2010 12.08 12.09 11.91 12.05 10,087,934 -0.03(-0.21%)
Jun 30, 2010 12.22 12.28 12.05 12.07 3,934 -0.15(-1.23%)
Jun 29, 2010 12.22 12.42 12.19 12.22 772 -0.16(-1.30%)
Jun 25, 2010 12.38 12.54 12.35 12.38 10,692,165 -0.15(-1.20%)
Jun 24, 2010 12.43 12.75 12.32 12.53 11,406,480 -0.25(-1.94%)
Jun 23, 2010 12.77 12.88 12.72 12.78 9,246,388 +0.00(+0.00%)
Jun 22, 2010 12.94 13.04 12.76 12.78 6,825,121 -0.13(-1.00%)
Jun 21, 2010 13.02 13.07 12.87 12.91 6,723,282 -0.02(-0.12%)
Jun 18, 2010 12.93 13.03 12.92 12.93 10,833,639 -0.13(-1.03%)
Jun 17, 2010 13.03 13.16 13.01 13.06 11,406,486 +0.06(+0.48%)
Jun 16, 2010 12.93 13.04 12.91 13.00 5,612,860 +0.01(+0.08%)
Jun 15, 2010 12.91 13.00 12.89 12.99 5,025,884 +0.09(+0.72%)
Jun 14, 2010 12.94 13.03 12.89 12.90 6,076,407 +0.02(+0.12%)
Jun 11, 2010 12.84 12.89 12.69 12.88 6,005,579 -0.04(-0.32%)
Jun 10, 2010 12.79 12.96 12.79 12.92 7,289,166 +0.25(+1.96%)
Jun 09, 2010 12.73 12.92 12.63 12.67 11,466,934 +0.02(+0.16%)
Jun 08, 2010 12.41 12.68 12.41 12.65 9,705,412 +0.23(+1.83%)
Jun 07, 2010 12.52 12.67 12.43 12.43 8,177,838 -0.11(-0.87%)
Jun 04, 2010 12.53 12.67 12.52 12.53 8,340,806 -0.28(-2.18%)
Jun 03, 2010 12.78 12.86 12.74 12.81 6,449,965 +0.10(+0.77%)
Jun 02, 2010 12.50 12.72 12.48 12.72 5,660,258 +0.28(+2.25%)
Jun 01, 2010 12.42 12.63 12.34 12.44 5,937,643 -0.08(-0.66%)
May 28, 2010 12.52 12.62 12.49 12.52 4,895,161 -0.06(-0.45%)
May 27, 2010 12.49 12.58 12.42 12.58 5,970,765 +0.22(+1.80%)
May 26, 2010 12.52 12.57 12.32 12.35 8,321,344 -0.12(-1.00%)
May 25, 2010 12.43 12.50 12.26 12.48 12,762,353 -0.18(-1.39%)
May 24, 2010 12.79 12.81 12.53 12.65 9,892,084 -0.17(-1.29%)
May 21, 2010 12.43 12.82 12.37 12.82 14,904,462 +0.19(+1.48%)
May 20, 2010 12.68 12.78 12.63 12.63 18,658,708 -0.22(-1.73%)
May 19, 2010 12.63 12.86 12.55 12.86 14,005,894 +0.18(+1.43%)
May 18, 2010 12.71 12.80 12.63 12.67 2,070,420 +0.00(+0.00%)
May 17, 2010 12.63 12.71 12.57 12.67 8,090,797 +0.06(+0.45%)
May 14, 2010 12.62 12.79 12.51 12.62 7,697,633 -0.19(-1.46%)
May 13, 2010 12.78 12.90 12.70 12.80 6,640,356 +0.19(+1.48%)
May 12, 2010 12.62 12.84 12.58 12.62 6,652,623 +0.01(+0.04%)
May 11, 2010 12.68 12.75 12.61 12.61 6,680,991 +0.00(+0.00%)
May 10, 2010 12.55 12.61 12.49 12.61 10,363,720 +0.40(+3.31%)
May 07, 2010 12.33 12.36 12.10 12.21 11,984,046 -0.11(-0.88%)
May 06, 2010 12.32 12.67 11.58 12.32 386 -0.32(-2.54%)
May 05, 2010 12.70 12.78 12.63 12.64 8,463,158 -0.03(-0.24%)
May 04, 2010 12.72 12.78 12.60 12.67 193 -0.14(-1.09%)
May 03, 2010 12.73 12.86 12.62 12.81 8,139,578 +0.14(+1.10%)
Apr 30, 2010 12.75 12.81 12.66 12.67 10,870,605 -0.10(-0.81%)
Apr 29, 2010 12.75 12.81 12.69 12.77 6,805,879 +0.08(+0.65%)
Apr 28, 2010 12.66 12.74 12.47 12.69 6,941,128 +0.12(+0.93%)
Apr 27, 2010 12.75 12.75 12.53 12.57 10,364,938 -0.20(-1.53%)
Apr 26, 2010 12.78 12.87 12.74 12.77 7,785,554 -0.05(-0.36%)
Apr 23, 2010 12.86 12.86 12.73 12.81 5,428,954 -0.04(-0.32%)
Apr 22, 2010 12.80 12.89 12.77 12.86 6,009,960 -0.03(-0.24%)
Apr 21, 2010 12.89 12.94 12.81 12.89 37,395 +0.06(+0.48%)
Apr 20, 2010 12.81 12.87 12.80 12.82 4,126,707 +0.04(+0.32%)
Apr 19, 2010 12.75 12.82 12.69 12.78 5,348,359 -0.02(-0.12%)
Apr 16, 2010 12.86 12.92 12.74 12.80 8,787,789 -0.08(-0.60%)
Apr 15, 2010 12.98 12.98 12.85 12.88 7,338,866 -0.11(-0.87%)
Apr 14, 2010 12.90 13.00 12.90 12.99 5,603,417 +0.10(+0.76%)
Apr 13, 2010 12.86 12.93 12.82 12.89 7,774,940 +0.03(+0.24%)
Apr 12, 2010 12.93 12.99 12.83 12.86 8,819,306 -0.12(-0.91%)
Apr 09, 2010 12.94 13.04 12.93 12.98 5,298,680 +0.05(+0.36%)
Apr 08, 2010 12.92 12.98 12.86 12.93 7,209,791 -0.03(-0.20%)
Apr 07, 2010 12.88 12.97 12.78 12.96 10,957,566 +0.09(+0.68%)
Apr 06, 2010 12.90 12.91 12.75 12.87 12,099,519 -0.10(-0.79%)
Apr 05, 2010 13.04 13.06 12.92 12.97 7,538,769 -0.01(-0.04%)
Apr 01, 2010 12.96 12.98 12.98 12.98 6,943,495 +0.08(+0.64%)
Mar 31, 2010 12.78 12.98 12.75 12.90 9,860,644 +0.06(+0.48%)
Mar 30, 2010 12.91 12.94 12.81 12.83 9,205,220 -0.04(-0.32%)
Mar 29, 2010 12.70 12.91 12.67 12.88 9,856,951 +0.20(+1.58%)
Mar 26, 2010 12.78 12.83 12.46 12.68 18,197,718 -0.15(-1.20%)
Mar 25, 2010 13.27 13.32 12.78 12.83 19,167,820 -0.60(-4.44%)
Mar 24, 2010 13.48 13.49 13.37 13.43 11,120,609 -0.09(-0.68%)
Mar 23, 2010 13.44 13.54 13.39 13.52 7,926,521 +0.08(+0.61%)
Mar 22, 2010 13.14 13.50 13.14 13.44 9,785,500 +0.14(+1.08%)
Mar 19, 2010 13.32 13.40 13.20 13.29 9,167,789 -0.01(-0.08%)
Mar 18, 2010 13.28 13.35 13.22 13.30 8,672,114 +0.05(+0.39%)
Mar 17, 2010 13.20 13.28 13.16 13.25 6,426,921 +0.08(+0.62%)
Mar 16, 2010 13.03 13.20 13.03 13.17 6,646,444 +0.05(+0.39%)
Mar 15, 2010 13.09 13.12 13.09 13.12 6,155,021 +0.07(+0.51%)
Mar 12, 2010 13.08 13.11 12.94 13.05 4,994,989 +0.00(+0.00%)
Mar 11, 2010 13.05 13.06 12.89 13.05 4,328,401 +0.08(+0.59%)
Mar 10, 2010 12.99 13.01 12.90 12.97 5,147,830 -0.01(-0.08%)
Mar 09, 2010 12.97 13.05 12.95 12.98 4,305,550 +0.00(+0.00%)
Mar 08, 2010 13.02 13.04 12.89 12.98 6,807,642 -0.03(-0.20%)
Mar 05, 2010 12.85 13.01 12.78 13.01 8,983,496 +0.20(+1.57%)
Mar 04, 2010 12.80 12.90 12.68 12.81 9,679,358 +0.01(+0.04%)
Mar 03, 2010 12.80 12.86 12.76 12.80 6,419,316 -0.01(-0.04%)
Mar 02, 2010 12.78 12.83 12.76 12.81 8,085,450 +0.11(+0.85%)
Mar 01, 2010 12.63 12.78 12.63 12.70 9,225,504 +0.12(+0.94%)
Feb 26, 2010 12.61 12.66 12.53 12.58 6,967,656 -0.03(-0.20%)
Feb 25, 2010 12.53 12.63 12.43 12.61 7,029,422 -0.01(-0.08%)
Feb 24, 2010 12.57 12.67 12.51 12.62 6,100,537 +0.08(+0.66%)
Feb 23, 2010 12.65 12.65 12.47 12.54 7,246,154 -0.12(-0.93%)
Feb 22, 2010 12.66 12.73 12.55 12.65 9,161,969 -0.02(-0.16%)
Feb 19, 2010 12.53 12.71 12.40 12.68 10,738,982 +0.23(+1.84%)
Feb 18, 2010 12.31 12.51 12.31 12.45 6,940,049 +0.08(+0.69%)
Feb 17, 2010 12.34 12.41 12.22 12.36 7,844,847 +0.06(+0.46%)
Feb 16, 2010 12.16 12.32 12.04 12.30 10,089,082 +0.27(+2.22%)
Feb 12, 2010 11.88 12.04 12.04 12.04 9,226,049 +0.06(+0.47%)
Feb 11, 2010 11.84 12.00 11.75 11.98 7,501,354 +0.10(+0.87%)
Feb 10, 2010 11.81 11.92 11.70 11.88 7,298,339 +0.07(+0.61%)
Feb 09, 2010 11.76 11.89 11.71 11.81 6,175,834 +0.14(+1.23%)
Feb 08, 2010 11.76 11.82 11.65 11.66 7,537,579 -0.08(-0.70%)
Feb 05, 2010 11.45 11.77 11.42 11.74 16,911,536 +0.28(+2.42%)
Feb 04, 2010 11.75 11.79 11.47 11.47 15,802,007 -0.34(-2.88%)
Feb 03, 2010 11.86 11.90 11.74 11.81 5,674,264 -0.07(-0.61%)
Feb 02, 2010 11.80 11.88 11.73 11.88 7,816,170 +0.14(+1.18%)
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.