Skip to main content

ConAgra Foods (NY: CAG )

32.65 +0.09 (+0.28%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 29.10 29.33 29.07 29.19 3,705,489 +0.05(+0.19%)
Oct 28, 2016 28.75 29.23 28.75 29.13 3,896,098 +0.38(+1.33%)
Oct 27, 2016 28.91 29.00 28.73 28.75 2,897,008 -0.24(-0.83%)
Oct 26, 2016 28.88 29.03 28.78 28.99 3,660,784 +0.13(+0.44%)
Oct 25, 2016 28.80 28.98 28.77 28.86 2,807,347 +0.09(+0.31%)
Oct 24, 2016 29.08 29.14 28.74 28.77 3,250,089 -0.19(-0.67%)
Oct 21, 2016 28.53 29.31 28.36 28.97 7,857,248 +0.32(+1.12%)
Oct 20, 2016 28.85 28.88 28.49 28.65 4,577,580 -0.22(-0.77%)
Oct 19, 2016 29.20 29.32 28.62 28.87 6,040,589 -0.32(-1.10%)
Oct 18, 2016 28.89 29.45 28.74 29.19 6,964,621 +0.53(+1.85%)
Oct 17, 2016 28.71 28.75 28.61 28.66 3,256,604 -0.03(-0.10%)
Oct 14, 2016 28.76 28.84 28.54 28.69 5,355,236 +0.38(+1.34%)
Oct 13, 2016 28.35 28.39 28.05 28.31 3,219,180 -0.18(-0.64%)
Oct 12, 2016 28.38 28.58 28.37 28.49 3,670,613 +0.14(+0.51%)
Oct 11, 2016 28.59 28.66 28.27 28.34 3,833,752 -0.24(-0.84%)
Oct 10, 2016 28.38 28.65 28.36 28.59 3,045,958 +0.33(+1.17%)
Oct 07, 2016 28.48 28.49 28.12 28.25 4,856,872 -0.18(-0.62%)
Oct 06, 2016 28.33 28.51 28.28 28.43 3,851,457 -0.02(-0.06%)
Oct 05, 2016 28.63 28.75 28.43 28.45 6,692,171 -0.21(-0.72%)
Oct 04, 2016 28.68 28.89 28.56 28.65 6,625,169 -0.02(-0.08%)
Oct 03, 2016 28.26 28.90 28.24 28.68 7,363,622 +0.25(+0.89%)
Sep 30, 2016 28.10 28.57 28.06 28.42 9,834,320 +0.52(+1.86%)
Sep 29, 2016 27.33 28.18 27.11 27.90 16,854,244 +1.88(+7.23%)
Sep 28, 2016 26.05 26.12 25.90 26.02 4,741,016 -0.07(-0.25%)
Sep 27, 2016 26.07 26.26 25.98 26.09 4,663,384 +0.12(+0.46%)
Sep 26, 2016 26.17 26.27 25.96 25.97 5,504,234 -0.31(-1.17%)
Sep 23, 2016 26.22 26.40 26.15 26.28 5,736,116 -0.02(-0.09%)
Sep 22, 2016 26.25 26.37 26.12 26.30 5,058,340 +0.21(+0.79%)
Sep 21, 2016 25.76 26.14 25.65 26.09 5,831,380 +0.33(+1.29%)
Sep 20, 2016 26.21 26.21 25.74 25.76 9,364,412 -0.30(-1.16%)
Sep 19, 2016 26.14 26.19 25.94 26.06 4,936,502 -0.03(-0.12%)
Sep 16, 2016 26.29 26.30 25.99 26.09 8,117,792 -0.25(-0.94%)
Sep 15, 2016 26.29 26.46 26.19 26.34 3,624,415 -0.10(-0.37%)
Sep 14, 2016 26.58 26.59 26.35 26.44 3,324,783 -0.10(-0.39%)
Sep 13, 2016 26.72 26.80 26.49 26.54 3,548,574 -0.28(-1.06%)
Sep 12, 2016 26.20 26.88 26.15 26.82 6,214,139 +0.69(+2.63%)
Sep 09, 2016 26.87 26.87 26.14 26.14 8,123,611 -0.94(-3.48%)
Sep 08, 2016 27.52 27.53 27.07 27.08 7,313,963 -0.58(-2.09%)
Sep 07, 2016 27.93 28.00 27.58 27.66 3,204,540 -0.34(-1.23%)
Sep 06, 2016 28.10 28.18 27.86 28.00 2,668,206 -0.14(-0.49%)
Sep 02, 2016 27.86 28.14 28.14 28.14 2,595,208 +0.37(+1.35%)
Sep 01, 2016 28.00 28.12 27.61 27.77 4,172,631 -0.36(-1.27%)
Aug 31, 2016 27.98 28.18 27.84 28.12 4,326,111 +0.17(+0.60%)
Aug 30, 2016 28.06 28.06 27.84 27.95 4,383,602 -0.14(-0.52%)
Aug 29, 2016 27.86 28.16 27.84 28.10 2,374,772 +0.32(+1.15%)
Aug 26, 2016 27.87 28.10 27.71 27.78 2,675,948 -0.02(-0.07%)
Aug 25, 2016 27.93 28.01 27.77 27.80 2,482,227 -0.10(-0.35%)
Aug 24, 2016 27.96 27.98 27.75 27.89 4,632,713 -0.01(-0.04%)
Aug 23, 2016 28.39 28.39 27.86 27.90 4,135,024 -0.48(-1.70%)
Aug 22, 2016 28.31 28.45 28.18 28.39 2,608,277 +0.07(+0.23%)
Aug 19, 2016 28.18 28.35 28.06 28.32 2,603,356 +0.05(+0.17%)
Aug 18, 2016 27.90 28.31 27.78 28.27 3,430,398 +0.33(+1.19%)
Aug 17, 2016 27.62 27.95 27.47 27.94 5,577,864 +0.31(+1.11%)
Aug 16, 2016 27.78 27.81 27.63 27.63 2,629,381 -0.29(-1.04%)
Aug 15, 2016 28.07 28.10 27.92 27.92 2,175,922 -0.18(-0.64%)
Aug 12, 2016 27.90 28.14 27.80 28.10 3,317,736 +0.26(+0.93%)
Aug 11, 2016 28.03 28.07 27.79 27.84 3,769,462 -0.13(-0.45%)
Aug 10, 2016 28.20 28.20 27.92 27.97 3,668,694 -0.18(-0.64%)
Aug 09, 2016 27.95 28.19 27.93 28.15 2,943,779 +0.01(+0.02%)
Aug 08, 2016 28.01 28.26 27.96 28.15 3,741,642 +0.21(+0.73%)
Aug 05, 2016 28.36 28.45 27.92 27.94 5,790,784 -0.30(-1.07%)
Aug 04, 2016 28.32 28.50 28.16 28.24 2,772,346 -0.08(-0.28%)
Aug 03, 2016 28.20 28.43 28.06 28.32 6,030,577 +0.12(+0.43%)
Aug 02, 2016 28.51 28.51 28.15 28.20 5,160,986 -0.10(-0.36%)
Aug 01, 2016 28.18 28.36 28.13 28.30 4,207,011 +0.09(+0.32%)
Jul 29, 2016 27.99 28.38 27.95 28.21 3,932,801 +0.21(+0.75%)
Jul 28, 2016 27.68 28.06 27.63 28.00 4,799,156 +0.26(+0.94%)
Jul 27, 2016 28.03 28.08 27.73 27.74 6,709,456 -0.29(-1.02%)
Jul 26, 2016 28.47 28.60 28.01 28.03 4,034,492 -0.43(-1.52%)
Jul 25, 2016 28.38 28.51 28.35 28.46 2,568,039 +0.03(+0.11%)
Jul 22, 2016 28.26 28.47 28.21 28.43 3,943,224 +0.19(+0.68%)
Jul 21, 2016 28.54 28.54 28.17 28.24 3,027,714 -0.26(-0.93%)
Jul 20, 2016 28.76 28.76 28.48 28.50 4,542,105 -0.20(-0.69%)
Jul 19, 2016 28.70 28.89 28.61 28.70 4,578,466 -0.17(-0.60%)
Jul 18, 2016 28.86 28.99 28.82 28.88 2,663,933 +0.05(+0.17%)
Jul 15, 2016 28.95 29.01 28.74 28.83 3,986,503 -0.07(-0.25%)
Jul 14, 2016 28.95 29.05 28.85 28.90 2,967,529 -0.05(-0.17%)
Jul 13, 2016 28.63 28.97 28.55 28.95 3,404,831 +0.28(+0.96%)
Jul 12, 2016 28.93 28.97 28.64 28.67 3,630,031 -0.23(-0.81%)
Jul 11, 2016 28.98 29.01 28.82 28.91 5,109,693 -0.11(-0.39%)
Jul 08, 2016 28.77 29.05 28.68 29.02 5,102,333 +0.34(+1.19%)
Jul 07, 2016 28.66 29.00 28.63 28.68 6,780,330 +0.14(+0.48%)
Jul 06, 2016 28.59 28.70 28.52 28.54 7,903,982 -0.14(-0.48%)
Jul 05, 2016 28.95 29.07 28.67 28.68 6,888,105 -0.40(-1.36%)
Jul 01, 2016 28.79 29.07 29.07 29.07 6,630,533 +0.35(+1.21%)
Jun 30, 2016 28.13 28.88 27.70 28.73 9,891,791 +0.13(+0.44%)
Jun 29, 2016 28.20 28.60 28.06 28.60 11,429,283 +0.30(+1.06%)
Jun 28, 2016 28.29 28.41 28.07 28.30 5,542,465 +0.08(+0.30%)
Jun 27, 2016 28.06 28.30 27.87 28.21 7,387,139 +0.01(+0.02%)
Jun 24, 2016 28.28 28.52 28.03 28.21 14,005,839 -0.58(-2.00%)
Jun 23, 2016 28.71 28.80 28.48 28.79 5,713,022 +0.31(+1.08%)
Jun 22, 2016 28.61 28.75 28.38 28.48 4,532,207 -0.04(-0.13%)
Jun 21, 2016 28.36 28.58 28.36 28.52 3,669,031 +0.23(+0.81%)
Jun 20, 2016 28.35 28.61 28.28 28.29 3,913,467 +0.13(+0.45%)
Jun 17, 2016 28.21 28.23 27.87 28.16 6,007,574 -0.10(-0.36%)
Jun 16, 2016 27.91 28.28 27.85 28.26 3,570,997 +0.33(+1.18%)
Jun 15, 2016 28.03 28.11 27.86 27.93 3,210,725 -0.08(-0.28%)
Jun 14, 2016 27.93 28.06 27.68 28.01 3,143,741 +0.09(+0.32%)
Jun 13, 2016 28.14 28.28 27.88 27.92 3,424,298 -0.29(-1.02%)
Jun 10, 2016 28.21 28.36 28.06 28.21 2,226,161 -0.12(-0.42%)
Jun 09, 2016 28.06 28.34 27.99 28.33 3,162,420 +0.25(+0.88%)
Jun 08, 2016 28.02 28.20 27.94 28.08 3,318,776 +0.05(+0.17%)
Jun 07, 2016 27.86 28.12 27.81 28.03 4,065,792 +0.22(+0.78%)
Jun 06, 2016 27.90 28.03 27.71 27.82 3,275,403 -0.13(-0.45%)
Jun 03, 2016 27.70 28.11 27.64 27.94 4,540,620 +0.20(+0.71%)
Jun 02, 2016 27.42 27.76 27.36 27.75 4,031,361 +0.29(+1.05%)
Jun 01, 2016 27.44 27.58 27.22 27.46 4,328,114 +0.00(+0.00%)
May 31, 2016 27.56 27.82 27.39 27.46 7,839,940 +0.25(+0.91%)
May 27, 2016 27.31 27.21 27.21 27.21 2,172,174 -0.10(-0.35%)
May 26, 2016 26.94 27.33 26.88 27.31 3,488,220 +0.44(+1.63%)
May 25, 2016 26.77 26.94 26.74 26.87 2,530,049 +0.08(+0.29%)
May 24, 2016 26.68 26.84 26.58 26.79 4,760,827 +0.15(+0.56%)
May 23, 2016 26.62 26.82 26.54 26.64 3,956,480 -0.02(-0.09%)
May 20, 2016 26.92 26.99 26.56 26.66 3,777,072 -0.20(-0.76%)
May 19, 2016 26.80 26.91 26.57 26.87 2,514,068 +0.00(+0.00%)
May 18, 2016 26.75 27.00 26.41 26.87 4,156,631 +0.03(+0.11%)
May 17, 2016 27.33 27.43 26.68 26.84 4,583,067 -0.62(-2.25%)
May 16, 2016 27.57 27.60 27.39 27.46 3,491,197 -0.11(-0.39%)
May 13, 2016 27.85 27.93 27.37 27.57 3,022,551 -0.33(-1.18%)
May 12, 2016 27.66 28.02 27.65 27.90 3,318,066 +0.36(+1.31%)
May 11, 2016 27.81 27.94 27.46 27.54 2,924,025 -0.31(-1.10%)
May 10, 2016 27.54 27.85 27.40 27.84 4,283,528 +0.40(+1.44%)
May 09, 2016 27.09 27.54 27.05 27.45 3,843,227 +0.41(+1.53%)
May 06, 2016 26.97 27.07 26.48 27.03 2,602,719 +0.07(+0.25%)
May 05, 2016 26.86 27.10 26.74 26.97 2,796,875 +0.06(+0.22%)
May 04, 2016 26.54 27.04 26.49 26.91 3,180,578 +0.27(+1.02%)
May 03, 2016 26.83 26.89 26.53 26.63 3,371,614 -0.34(-1.27%)
May 02, 2016 26.81 27.21 26.78 26.98 3,479,984 +0.20(+0.76%)
Apr 29, 2016 26.75 26.94 26.58 26.77 3,085,421 -0.08(-0.29%)
Apr 28, 2016 26.75 27.01 26.72 26.85 3,540,754 -0.11(-0.42%)
Apr 27, 2016 26.67 27.05 26.60 26.97 3,675,202 +0.29(+1.07%)
Apr 26, 2016 26.66 26.96 26.61 26.68 4,295,743 +0.03(+0.11%)
Apr 25, 2016 26.55 26.77 26.46 26.65 3,326,607 -0.02(-0.07%)
Apr 22, 2016 26.60 26.72 26.31 26.67 3,523,150 +0.08(+0.29%)
Apr 21, 2016 27.11 27.15 26.49 26.59 6,073,702 -0.56(-2.07%)
Apr 20, 2016 27.06 27.31 26.83 27.15 6,199,373 +0.06(+0.22%)
Apr 19, 2016 27.41 27.41 27.07 27.09 5,496,325 -0.22(-0.79%)
Apr 18, 2016 27.28 27.37 27.13 27.31 4,216,699 +0.01(+0.02%)
Apr 15, 2016 27.09 27.39 27.06 27.30 5,199,940 +0.25(+0.91%)
Apr 14, 2016 27.24 27.49 27.03 27.06 4,986,203 -0.29(-1.05%)
Apr 13, 2016 27.72 27.82 27.20 27.34 5,661,522 -0.36(-1.30%)
Apr 12, 2016 27.36 27.78 27.32 27.70 5,185,805 +0.37(+1.36%)
Apr 11, 2016 27.60 27.71 27.31 27.33 4,082,898 -0.27(-0.98%)
Apr 08, 2016 27.74 27.79 27.40 27.60 4,994,529 +0.03(+0.11%)
Apr 07, 2016 27.30 27.90 26.94 27.57 8,167,771 +0.39(+1.45%)
Apr 06, 2016 26.96 27.21 26.90 27.18 5,456,584 +0.20(+0.75%)
Apr 05, 2016 27.08 27.20 26.87 26.97 4,223,555 -0.19(-0.70%)
Apr 04, 2016 27.10 27.19 26.76 27.16 5,492,505 -0.21(-0.76%)
Apr 01, 2016 26.52 27.42 26.45 27.37 6,569,787 +0.68(+2.56%)
Mar 31, 2016 26.84 26.94 26.62 26.69 5,172,949 -0.20(-0.73%)
Mar 30, 2016 26.73 27.04 26.60 26.89 4,537,723 +0.30(+1.15%)
Mar 29, 2016 26.52 26.71 26.45 26.58 3,820,173 +0.10(+0.36%)
Mar 28, 2016 26.36 26.58 26.20 26.49 4,770,372 +0.13(+0.48%)
Mar 24, 2016 26.14 26.36 26.36 26.36 8,011,628 +0.45(+1.75%)
Mar 23, 2016 25.65 25.93 25.48 25.91 5,796,468 +0.22(+0.86%)
Mar 22, 2016 25.74 25.80 25.55 25.69 4,794,247 -0.12(-0.46%)
Mar 21, 2016 25.79 26.02 25.69 25.81 3,442,766 -0.07(-0.28%)
Mar 18, 2016 26.15 26.18 25.74 25.88 9,782,777 -0.25(-0.94%)
Mar 17, 2016 26.32 26.40 26.06 26.12 4,377,855 -0.14(-0.55%)
Mar 16, 2016 26.23 26.33 25.94 26.27 4,426,452 -0.11(-0.41%)
Mar 15, 2016 26.08 26.48 26.02 26.37 4,687,798 +0.19(+0.73%)
Mar 14, 2016 26.08 26.27 26.02 26.18 3,060,242 -0.05(-0.21%)
Mar 11, 2016 26.13 26.26 25.96 26.24 3,489,317 +0.28(+1.06%)
Mar 10, 2016 25.90 26.12 25.81 25.96 4,114,206 +0.09(+0.35%)
Mar 09, 2016 25.72 25.90 25.60 25.87 3,167,650 +0.28(+1.10%)
Mar 08, 2016 25.48 25.76 25.45 25.59 3,184,146 -0.04(-0.14%)
Mar 07, 2016 25.70 25.82 25.51 25.63 4,559,282 -0.28(-1.06%)
Mar 04, 2016 25.78 26.02 25.74 25.90 3,943,494 +0.13(+0.49%)
Mar 03, 2016 25.50 25.79 25.39 25.78 3,656,934 +0.20(+0.77%)
Mar 02, 2016 25.38 25.62 25.20 25.58 3,298,547 +0.15(+0.59%)
Mar 01, 2016 25.33 25.50 25.17 25.43 3,904,783 +0.27(+1.07%)
Feb 29, 2016 25.13 25.39 25.12 25.16 4,880,125 -0.01(-0.05%)
Feb 26, 2016 25.60 25.74 25.13 25.17 2,851,953 -0.24(-0.94%)
Feb 25, 2016 25.18 25.42 25.09 25.41 4,556,869 +0.30(+1.19%)
Feb 24, 2016 24.91 25.13 24.69 25.11 2,855,901 +0.04(+0.14%)
Feb 23, 2016 24.99 25.18 24.97 25.08 2,570,835 +0.01(+0.02%)
Feb 22, 2016 25.03 25.21 24.92 25.07 4,057,955 +0.04(+0.17%)
Feb 19, 2016 24.91 25.07 24.62 25.03 3,690,666 +0.05(+0.19%)
Feb 18, 2016 24.96 25.12 24.77 24.98 2,840,020 +0.04(+0.14%)
Feb 17, 2016 25.12 25.21 24.95 24.95 4,397,074 -0.04(-0.17%)
Feb 16, 2016 25.00 25.11 24.64 24.99 5,382,287 +0.10(+0.41%)
Feb 12, 2016 24.80 24.89 24.89 24.89 6,550,424 +0.80(+3.33%)
Feb 11, 2016 23.72 24.23 23.63 24.08 4,809,752 +0.01(+0.05%)
Feb 10, 2016 23.79 24.30 23.69 24.07 4,771,571 +0.32(+1.36%)
Feb 09, 2016 23.23 23.93 23.14 23.75 6,442,491 +0.34(+1.46%)
Feb 08, 2016 23.40 23.52 22.88 23.41 6,304,800 -0.16(-0.66%)
Feb 05, 2016 23.98 24.23 23.47 23.56 5,108,291 -0.38(-1.60%)
Feb 04, 2016 24.49 24.57 23.81 23.95 6,009,323 -0.66(-2.67%)
Feb 03, 2016 24.52 24.66 24.14 24.60 4,866,570 +0.13(+0.54%)
Feb 02, 2016 24.82 24.89 24.43 24.47 4,790,549 -0.64(-2.55%)
Feb 01, 2016 24.84 25.21 24.74 25.11 6,201,588 +0.20(+0.82%)
Jan 29, 2016 24.31 25.01 24.26 24.91 9,181,253 +0.92(+3.81%)
Jan 28, 2016 23.62 24.24 23.49 23.99 4,585,402 +0.46(+1.96%)
Jan 27, 2016 23.53 23.96 23.32 23.53 4,080,855 +0.02(+0.09%)
Jan 26, 2016 23.37 23.71 23.23 23.51 3,543,286 +0.25(+1.07%)
Jan 25, 2016 23.75 23.81 23.17 23.26 6,940,403 -0.70(-2.91%)
Jan 22, 2016 23.61 24.00 23.45 23.96 5,472,556 +0.60(+2.55%)
Jan 21, 2016 23.36 23.47 23.02 23.36 6,341,262 +0.33(+1.42%)
Jan 20, 2016 22.90 23.16 22.60 23.04 6,238,245 -0.10(-0.44%)
Jan 19, 2016 23.36 23.46 23.05 23.14 7,624,276 -0.10(-0.44%)
Jan 15, 2016 23.29 23.24 23.24 23.24 6,886,915 -0.59(-2.47%)
Jan 14, 2016 23.55 23.96 23.40 23.83 5,057,010 +0.30(+1.26%)
Jan 13, 2016 24.29 24.35 23.50 23.53 3,961,173 -0.69(-2.85%)
Jan 12, 2016 24.10 24.27 23.94 24.22 4,536,114 +0.30(+1.24%)
Jan 11, 2016 24.19 24.30 23.69 23.92 5,756,006 -0.22(-0.91%)
Jan 08, 2016 24.15 24.30 23.86 24.14 13,014,118 +0.12(+0.50%)
Jan 07, 2016 24.52 24.77 23.91 24.02 8,762,975 -0.85(-3.42%)
Jan 06, 2016 24.51 25.05 24.41 24.88 10,717,576 +0.13(+0.53%)
Jan 05, 2016 24.76 24.91 24.64 24.74 5,581,427 +0.02(+0.07%)
Jan 04, 2016 24.82 24.96 24.44 24.73 7,131,143 -0.37(-1.47%)
Dec 31, 2015 25.20 25.10 25.10 25.10 3,288,483 -0.26(-1.01%)
Dec 30, 2015 25.32 25.54 25.26 25.35 3,395,139 -0.07(-0.26%)
Dec 29, 2015 25.24 25.53 25.23 25.42 2,916,188 +0.20(+0.78%)
Dec 28, 2015 25.00 25.23 24.96 25.22 3,480,413 +0.14(+0.57%)
Dec 24, 2015 25.24 25.08 25.08 25.08 2,525,958 -0.17(-0.68%)
Dec 23, 2015 24.67 25.39 24.63 25.25 6,876,355 +0.59(+2.39%)
Dec 22, 2015 24.51 24.91 24.39 24.66 8,962,285 +0.26(+1.07%)
Dec 21, 2015 24.38 24.59 24.18 24.40 7,579,791 +0.24(+0.99%)
Dec 18, 2015 23.99 24.45 23.97 24.16 10,663,737 -0.02(-0.10%)
Dec 17, 2015 24.23 24.47 23.97 24.19 4,073,237 -0.10(-0.42%)
Dec 16, 2015 23.88 24.45 23.77 24.29 6,994,154 +0.71(+3.00%)
Dec 15, 2015 23.60 23.76 23.38 23.58 5,659,514 +0.19(+0.81%)
Dec 14, 2015 23.44 23.65 23.20 23.39 6,463,711 -0.01(-0.05%)
Dec 11, 2015 23.71 23.78 23.26 23.40 4,670,770 -0.60(-2.51%)
Dec 10, 2015 24.01 24.23 23.82 24.00 2,702,714 -0.05(-0.20%)
Dec 09, 2015 23.95 24.32 23.79 24.05 5,794,873 -0.10(-0.39%)
Dec 08, 2015 24.07 24.16 23.82 24.14 4,811,940 -0.12(-0.52%)
Dec 07, 2015 24.48 24.62 24.12 24.27 3,669,774 -0.23(-0.92%)
Dec 04, 2015 24.04 24.51 23.87 24.49 5,229,494 +0.68(+2.87%)
Dec 03, 2015 24.52 24.68 23.68 23.81 6,899,651 -0.48(-1.98%)
Dec 02, 2015 24.30 24.47 24.14 24.29 3,626,354 -0.05(-0.20%)
Dec 01, 2015 24.48 24.80 24.28 24.34 5,374,529 -0.02(-0.10%)
Nov 30, 2015 24.70 24.79 24.36 24.36 5,515,934 -0.43(-1.73%)
Nov 27, 2015 24.79 24.87 24.67 24.79 2,073,316 +0.02(+0.10%)
Nov 25, 2015 24.74 24.77 24.77 24.77 2,648,090 +0.04(+0.14%)
Nov 24, 2015 24.55 24.82 24.35 24.73 5,168,573 -0.02(-0.10%)
Nov 23, 2015 24.35 24.82 24.35 24.76 4,646,962 +0.44(+1.81%)
Nov 20, 2015 24.60 24.77 24.27 24.32 3,755,634 -0.15(-0.61%)
Nov 19, 2015 24.49 24.56 24.27 24.47 4,962,790 +0.10(+0.42%)
Nov 18, 2015 23.75 24.68 23.74 24.36 11,518,610 +0.93(+3.99%)
Nov 17, 2015 23.74 23.80 23.36 23.43 3,207,846 -0.24(-1.03%)
Nov 16, 2015 23.14 23.69 23.02 23.67 4,006,778 +0.55(+2.39%)
Nov 13, 2015 23.31 23.44 22.96 23.12 6,801,863 -0.22(-0.94%)
Nov 12, 2015 24.11 24.16 23.33 23.34 8,028,194 -1.00(-4.11%)
Nov 11, 2015 24.55 24.62 24.31 24.34 2,416,249 -0.15(-0.63%)
Nov 10, 2015 24.57 24.86 24.44 24.49 5,035,328 -0.10(-0.41%)
Nov 09, 2015 24.11 24.67 24.11 24.60 7,811,495 +0.38(+1.55%)
Nov 06, 2015 24.41 24.50 23.87 24.22 3,420,366 -0.34(-1.38%)
Nov 05, 2015 24.44 24.63 24.33 24.56 3,733,064 +0.14(+0.59%)
Nov 04, 2015 24.44 24.57 24.36 24.42 4,120,275 +0.04(+0.15%)
Nov 03, 2015 24.36 24.48 24.11 24.38 4,126,496 +0.03(+0.12%)
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.