Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 30.71 30.71 30.71 0 -0.31(-1.00%)
Dec 28, 2017 31.10 31.15 30.71 31.02 2,301,918 -0.02(-0.05%)
Dec 27, 2017 31.15 31.27 30.93 31.03 3,308,305 -0.11(-0.37%)
Dec 26, 2017 31.07 31.49 30.99 31.15 2,319,079 +0.11(+0.34%)
Dec 22, 2017 31.01 31.19 30.91 31.04 3,534,407 +0.19(+0.61%)
Dec 21, 2017 31.79 31.96 30.58 30.85 6,493,260 -0.24(-0.76%)
Dec 20, 2017 30.97 31.21 30.60 31.09 6,993,040 +0.13(+0.42%)
Dec 19, 2017 31.07 31.19 30.81 30.96 5,328,442 +0.17(+0.56%)
Dec 18, 2017 30.96 31.15 30.72 30.79 4,574,478 +0.01(+0.03%)
Dec 15, 2017 30.27 30.85 30.27 30.78 6,437,505 +0.61(+2.03%)
Dec 14, 2017 30.51 30.58 30.14 30.17 4,901,158 -0.27(-0.88%)
Dec 13, 2017 30.67 30.71 30.29 30.44 4,194,363 -0.17(-0.56%)
Dec 12, 2017 30.61 30.84 30.50 30.61 4,171,042 +0.25(+0.83%)
Dec 11, 2017 30.26 30.39 30.13 30.36 3,666,057 -0.01(-0.03%)
Dec 08, 2017 30.40 30.49 30.14 30.36 2,609,684 +0.00(+0.00%)
Dec 07, 2017 30.25 30.55 30.09 30.36 4,427,918 +0.14(+0.46%)
Dec 06, 2017 30.13 30.38 30.05 30.22 4,626,819 -0.07(-0.24%)
Dec 05, 2017 31.04 31.08 30.16 30.30 3,043,377 -0.62(-2.00%)
Dec 04, 2017 30.93 30.97 30.62 30.92 7,113,949 +0.38(+1.23%)
Dec 01, 2017 30.53 30.80 29.87 30.54 6,903,065 +0.11(+0.37%)
Nov 30, 2017 30.37 30.66 29.87 30.43 5,509,391 +0.11(+0.35%)
Nov 29, 2017 29.65 30.66 29.65 30.32 4,997,184 +0.62(+2.09%)
Nov 28, 2017 29.42 29.73 29.26 29.70 3,337,994 +0.41(+1.39%)
Nov 27, 2017 28.90 29.39 28.89 29.30 3,262,447 +0.39(+1.35%)
Nov 24, 2017 29.09 29.12 28.90 28.90 757,594 -0.04(-0.14%)
Nov 22, 2017 28.95 29.07 28.83 28.95 2,278,529 -0.02(-0.08%)
Nov 21, 2017 29.12 29.26 28.87 28.97 2,387,627 -0.19(-0.64%)
Nov 20, 2017 29.15 29.25 29.00 29.16 2,210,613 +0.05(+0.17%)
Nov 17, 2017 28.89 29.43 28.89 29.11 2,776,921 +0.07(+0.25%)
Nov 16, 2017 28.86 29.24 28.83 29.03 3,056,231 +0.36(+1.25%)
Nov 15, 2017 29.12 29.16 28.66 28.68 4,492,805 -0.56(-1.92%)
Nov 14, 2017 28.34 29.28 28.30 29.24 4,756,100 +0.84(+2.96%)
Nov 13, 2017 28.38 28.72 28.31 28.40 3,078,726 +0.03(+0.11%)
Nov 10, 2017 27.56 28.50 27.56 28.37 3,448,430 +0.68(+2.47%)
Nov 09, 2017 27.92 28.11 27.64 27.68 2,671,178 -0.29(-1.02%)
Nov 08, 2017 27.59 28.02 27.59 27.97 2,508,588 +0.45(+1.63%)
Nov 07, 2017 27.16 27.66 27.07 27.52 2,989,325 +0.36(+1.32%)
Nov 06, 2017 27.58 27.66 27.09 27.16 3,520,349 -0.48(-1.74%)
Nov 03, 2017 27.54 27.87 27.52 27.64 2,124,145 +0.04(+0.15%)
Nov 02, 2017 27.61 27.79 27.47 27.60 3,056,144 -0.22(-0.79%)
Nov 01, 2017 27.93 28.15 27.80 27.82 3,502,156 -0.02(-0.09%)
Oct 31, 2017 27.55 28.09 27.54 27.84 3,564,670 +0.51(+1.88%)
Oct 30, 2017 27.64 27.93 27.31 27.33 5,875,382 -0.13(-0.48%)
Oct 27, 2017 27.25 27.49 27.11 27.46 4,270,002 +0.25(+0.93%)
Oct 26, 2017 27.56 27.71 27.16 27.21 5,216,327 -0.45(-1.62%)
Oct 25, 2017 27.80 27.88 27.53 27.66 4,158,190 -0.20(-0.70%)
Oct 24, 2017 27.84 27.99 27.73 27.85 2,792,071 -0.03(-0.12%)
Oct 23, 2017 27.67 27.93 27.58 27.89 2,615,961 +0.24(+0.88%)
Oct 20, 2017 27.58 27.85 27.50 27.64 5,254,216 +0.12(+0.44%)
Oct 19, 2017 27.70 27.80 27.40 27.52 3,498,267 -0.28(-1.00%)
Oct 18, 2017 27.93 27.97 27.68 27.80 3,642,016 -0.09(-0.32%)
Oct 17, 2017 28.00 28.15 27.81 27.89 4,290,253 -0.24(-0.84%)
Oct 16, 2017 27.93 28.22 27.91 28.12 3,321,093 +0.14(+0.50%)
Oct 13, 2017 28.28 28.28 27.88 27.98 5,756,505 -0.21(-0.75%)
Oct 12, 2017 27.54 28.24 27.54 28.20 4,530,438 +0.65(+2.37%)
Oct 11, 2017 27.48 27.68 27.41 27.54 2,784,702 +0.06(+0.21%)
Oct 10, 2017 27.40 27.62 27.24 27.49 3,238,116 +0.21(+0.78%)
Oct 09, 2017 27.84 27.84 27.24 27.27 2,999,522 -0.51(-1.82%)
Oct 06, 2017 27.84 28.02 27.72 27.78 4,203,539 -0.02(-0.06%)
Oct 05, 2017 27.72 27.98 27.58 27.80 3,341,753 +0.11(+0.41%)
Oct 04, 2017 27.20 27.74 27.02 27.68 5,375,595 +0.45(+1.65%)
Oct 03, 2017 27.31 27.31 27.07 27.23 4,784,066 +0.06(+0.21%)
Oct 02, 2017 27.51 27.58 27.08 27.18 5,154,572 -0.33(-1.19%)
Sep 29, 2017 27.87 28.09 27.44 27.50 6,408,897 -0.17(-0.62%)
Sep 28, 2017 27.50 28.17 27.38 27.67 8,581,467 +0.50(+1.83%)
Sep 27, 2017 27.27 27.18 6,382,860 -0.02(-0.06%)
Sep 26, 2017 27.35 27.40 27.14 27.19 4,411,458 -0.09(-0.33%)
Sep 25, 2017 26.96 27.34 26.90 27.28 5,740,970 +0.26(+0.97%)
Sep 22, 2017 27.33 27.50 26.83 27.02 4,108,384 -0.22(-0.81%)
Sep 21, 2017 27.50 27.58 27.16 27.24 5,194,658 -0.23(-0.83%)
Sep 20, 2017 27.58 27.65 27.04 27.47 5,869,157 -0.38(-1.38%)
Sep 19, 2017 28.39 28.49 27.80 27.85 3,978,714 -0.59(-2.06%)
Sep 18, 2017 28.49 28.58 28.36 28.44 4,137,179 -0.10(-0.34%)
Sep 15, 2017 28.25 28.56 28.14 28.54 5,988,325 +0.43(+1.54%)
Sep 14, 2017 28.34 28.37 27.93 28.11 4,420,149 -0.20(-0.72%)
Sep 13, 2017 28.38 28.56 28.24 28.31 3,320,546 -0.07(-0.26%)
Sep 12, 2017 28.28 28.52 28.14 28.38 3,037,662 +0.06(+0.20%)
Sep 11, 2017 28.21 28.53 28.17 28.33 4,088,835 +0.20(+0.72%)
Sep 08, 2017 27.98 28.32 27.86 28.12 3,937,179 +0.10(+0.35%)
Sep 07, 2017 28.02 28.43 27.81 28.02 4,117,124 +0.11(+0.41%)
Sep 06, 2017 27.58 27.93 27.45 27.91 5,782,748 +0.45(+1.63%)
Sep 05, 2017 26.83 27.49 26.80 27.46 6,174,441 +0.66(+2.46%)
Sep 01, 2017 26.56 26.87 26.35 26.80 6,340,476 +0.34(+1.29%)
Aug 31, 2017 26.50 26.57 26.30 26.46 5,091,488 -0.23(-0.86%)
Aug 30, 2017 26.39 26.80 26.21 26.69 6,721,791 +0.25(+0.96%)
Aug 29, 2017 26.51 26.61 26.32 26.43 5,174,735 -0.08(-0.31%)
Aug 28, 2017 26.99 27.05 26.47 26.52 4,876,635 -0.50(-1.84%)
Aug 25, 2017 27.22 27.27 26.92 27.01 5,203,126 -0.07(-0.27%)
Aug 24, 2017 27.80 27.80 26.90 27.09 6,220,640 -0.81(-2.89%)
Aug 23, 2017 28.08 28.09 27.77 27.89 7,318,890 -0.24(-0.84%)
Aug 22, 2017 28.11 28.14 27.79 28.13 3,174,881 +0.01(+0.03%)
Aug 21, 2017 28.13 28.23 28.06 28.12 2,730,829 +0.03(+0.12%)
Aug 18, 2017 28.28 28.34 27.97 28.09 3,196,722 -0.21(-0.75%)
Aug 17, 2017 28.55 28.69 28.21 28.30 3,620,283 -0.34(-1.20%)
Aug 16, 2017 28.45 28.77 28.40 28.64 2,436,231 +0.20(+0.69%)
Aug 15, 2017 28.43 28.61 28.41 28.45 2,680,412 +0.01(+0.03%)
Aug 14, 2017 28.46 28.59 28.38 28.44 3,349,945 +0.07(+0.26%)
Aug 11, 2017 27.71 28.48 27.71 28.37 4,020,125 +0.60(+2.17%)
Aug 10, 2017 27.84 27.94 27.66 27.76 4,016,735 -0.27(-0.96%)
Aug 09, 2017 27.87 28.08 27.77 28.03 2,975,505 +0.16(+0.58%)
Aug 08, 2017 27.93 28.11 27.82 27.87 4,440,926 +0.02(+0.06%)
Aug 07, 2017 27.71 27.95 27.71 27.85 3,887,106 +0.15(+0.56%)
Aug 04, 2017 28.02 28.06 27.66 27.70 5,647,302 -0.27(-0.96%)
Aug 03, 2017 27.85 28.15 27.85 27.97 3,513,987 +0.08(+0.29%)
Aug 02, 2017 27.56 28.01 27.31 27.89 4,440,727 +0.31(+1.12%)
Aug 01, 2017 27.94 28.00 27.43 27.58 6,309,699 -0.33(-1.20%)
Jul 31, 2017 27.90 28.00 27.80 27.91 5,689,322 +0.00(+0.00%)
Jul 28, 2017 27.92 28.01 27.79 27.91 4,812,897 -0.09(-0.32%)
Jul 27, 2017 27.47 28.00 27.46 28.00 4,952,949 +0.60(+2.18%)
Jul 26, 2017 27.70 27.91 27.36 27.40 4,086,857 -0.27(-0.97%)
Jul 25, 2017 27.42 27.77 27.29 27.67 4,784,157 +0.26(+0.95%)
Jul 24, 2017 27.43 27.71 27.37 27.41 4,730,200 -0.03(-0.12%)
Jul 21, 2017 27.30 27.46 27.26 27.44 3,854,343 +0.11(+0.39%)
Jul 20, 2017 27.48 27.50 27.26 27.34 3,441,961 -0.08(-0.30%)
Jul 19, 2017 27.15 27.56 26.94 27.42 11,759,809 +0.43(+1.59%)
Jul 18, 2017 27.10 27.21 26.94 26.99 4,065,115 -0.13(-0.48%)
Jul 17, 2017 27.21 27.21 26.97 27.12 4,622,071 -0.08(-0.30%)
Jul 14, 2017 27.26 27.02 27.20 3,916,892 +0.05(+0.18%)
Jul 13, 2017 27.02 27.39 26.89 27.15 9,177,754 +0.11(+0.42%)
Jul 12, 2017 26.96 27.16 26.80 27.04 5,271,561 +0.25(+0.94%)
Jul 11, 2017 26.89 26.98 26.67 26.79 9,717,749 -0.13(-0.48%)
Jul 10, 2017 27.14 27.24 26.83 26.92 6,992,184 -0.15(-0.57%)
Jul 07, 2017 27.69 27.73 27.06 27.07 9,601,378 -0.58(-2.08%)
Jul 06, 2017 28.10 28.15 27.59 27.65 12,115,925 -0.63(-2.23%)
Jul 05, 2017 28.73 28.80 28.20 28.28 9,425,327 -0.48(-1.66%)
Jul 03, 2017 28.89 29.04 28.69 28.76 3,561,034 -0.21(-0.73%)
Jun 30, 2017 29.34 29.40 28.87 28.97 8,236,538 -0.26(-0.89%)
Jun 29, 2017 30.21 30.54 29.12 29.22 7,328,458 -1.04(-3.45%)
Jun 28, 2017 30.18 30.50 30.04 30.27 5,775,685 +0.30(+1.00%)
Jun 27, 2017 30.38 30.46 29.97 29.97 4,483,461 -0.53(-1.73%)
Jun 26, 2017 30.20 30.63 30.20 30.50 4,263,226 +0.34(+1.13%)
Jun 23, 2017 30.05 30.33 30.01 30.16 14,984,679 +0.11(+0.38%)
Jun 22, 2017 29.99 30.25 29.60 30.04 6,465,279 -0.48(-1.57%)
Jun 21, 2017 30.69 30.80 30.42 30.52 3,583,018 -0.07(-0.24%)
Jun 20, 2017 30.45 30.76 30.30 30.59 4,855,015 +0.20(+0.67%)
Jun 19, 2017 30.93 31.01 30.06 30.39 8,545,630 -0.40(-1.29%)
Jun 16, 2017 31.66 31.68 30.55 30.79 11,790,331 -1.01(-3.18%)
Jun 15, 2017 31.53 31.93 31.35 31.80 2,869,904 +0.24(+0.77%)
Jun 14, 2017 31.68 32.02 31.44 31.56 3,379,555 -0.02(-0.05%)
Jun 13, 2017 31.27 31.58 30.99 31.57 3,879,956 +0.23(+0.72%)
Jun 12, 2017 31.38 31.48 31.23 31.35 3,923,129 -0.05(-0.15%)
Jun 09, 2017 31.61 31.77 31.28 31.40 3,006,404 -0.28(-0.89%)
Jun 08, 2017 32.08 31.63 31.68 3,344,445 -0.26(-0.81%)
Jun 07, 2017 31.97 32.08 31.71 31.94 4,111,036 -0.01(-0.03%)
Jun 06, 2017 32.21 32.25 31.88 31.95 2,345,981 -0.28(-0.88%)
Jun 05, 2017 32.00 32.25 31.95 32.23 3,067,197 +0.16(+0.51%)
Jun 02, 2017 32.36 32.60 31.14 32.07 6,199,453 -0.29(-0.90%)
Jun 01, 2017 32.43 32.47 31.76 32.36 9,293,660 +1.14(+3.66%)
May 31, 2017 31.14 31.38 31.10 31.22 4,889,461 +0.02(+0.05%)
May 30, 2017 31.51 31.53 31.02 31.20 2,161,107 -0.41(-1.31%)
May 26, 2017 31.46 31.70 31.40 31.61 2,302,812 +0.17(+0.54%)
May 25, 2017 31.40 31.54 31.16 31.44 2,049,331 +0.23(+0.73%)
May 24, 2017 31.23 31.36 31.19 31.22 2,269,504 +0.13(+0.42%)
May 23, 2017 30.86 31.27 30.80 31.09 2,794,059 +0.26(+0.84%)
May 22, 2017 30.54 30.89 30.50 30.83 3,205,611 +0.28(+0.90%)
May 19, 2017 30.50 30.72 30.42 30.55 2,858,927 +0.03(+0.11%)
May 18, 2017 30.49 30.71 30.42 30.52 2,312,649 +0.05(+0.16%)
May 17, 2017 30.43 30.55 30.23 30.47 3,081,276 +0.04(+0.13%)
May 16, 2017 30.72 30.74 30.33 30.43 3,068,806 -0.23(-0.74%)
May 15, 2017 30.29 30.69 30.29 30.66 2,678,690 +0.32(+1.04%)
May 12, 2017 30.33 30.43 30.19 30.34 2,256,407 -0.02(-0.08%)
May 11, 2017 30.35 30.44 30.17 30.37 2,359,327 -0.09(-0.29%)
May 10, 2017 30.21 30.46 30.17 30.46 3,811,742 +0.25(+0.83%)
May 09, 2017 30.55 30.61 30.13 30.20 3,847,768 -0.29(-0.96%)
May 08, 2017 30.58 30.60 30.43 30.50 2,910,114 -0.07(-0.24%)
May 05, 2017 30.63 30.67 30.50 30.57 2,549,527 +0.03(+0.11%)
May 04, 2017 30.61 30.90 30.46 30.54 5,471,558 -0.05(-0.16%)
May 03, 2017 30.76 30.83 30.48 30.59 3,452,185 -0.15(-0.50%)
May 02, 2017 31.05 31.08 30.66 30.74 3,768,730 -0.28(-0.89%)
May 01, 2017 31.46 31.49 31.02 31.02 3,911,130 -0.40(-1.26%)
Apr 28, 2017 31.39 31.54 31.30 31.41 3,222,131 -0.02(-0.08%)
Apr 27, 2017 31.61 31.74 31.40 31.44 2,360,952 -0.16(-0.51%)
Apr 26, 2017 31.76 31.77 31.37 31.60 5,358,474 -0.10(-0.31%)
Apr 25, 2017 32.24 32.36 31.60 31.70 6,573,441 -1.29(-3.91%)
Apr 24, 2017 33.01 33.07 32.88 32.98 2,389,137 +0.22(+0.66%)
Apr 21, 2017 32.80 32.98 32.77 32.77 4,503,904 -0.05(-0.15%)
Apr 20, 2017 32.64 32.95 32.56 32.82 2,912,437 +0.19(+0.59%)
Apr 19, 2017 32.93 32.98 32.57 32.62 2,352,781 -0.25(-0.76%)
Apr 18, 2017 32.61 33.06 32.58 32.87 2,943,239 +0.27(+0.82%)
Apr 17, 2017 32.53 32.61 32.42 32.61 2,161,922 +0.11(+0.35%)
Apr 13, 2017 32.69 32.75 32.49 32.49 2,978,079 -0.24(-0.74%)
Apr 12, 2017 32.53 32.81 32.49 32.73 3,354,848 +0.10(+0.30%)
Apr 11, 2017 32.64 32.70 32.53 32.64 2,683,886 -0.06(-0.17%)
Apr 10, 2017 32.62 32.79 32.57 32.69 3,429,012 +0.06(+0.20%)
Apr 07, 2017 32.59 32.70 32.52 32.63 3,035,209 +0.01(+0.02%)
Apr 06, 2017 32.55 32.75 32.44 32.62 2,991,387 +0.06(+0.20%)
Apr 05, 2017 32.34 32.80 32.34 32.56 2,874,521 +0.15(+0.45%)
Apr 04, 2017 32.49 32.58 32.30 32.41 2,482,477 -0.10(-0.32%)
Apr 03, 2017 32.57 32.76 32.49 32.52 2,824,516 +0.01(+0.02%)
Mar 31, 2017 32.55 32.73 32.50 32.51 2,968,135 +0.05(+0.15%)
Mar 30, 2017 32.70 32.71 32.41 32.46 2,776,342 -0.25(-0.76%)
Mar 29, 2017 32.39 32.82 32.37 32.71 4,494,785 +0.31(+0.97%)
Mar 28, 2017 32.36 32.56 32.24 32.40 4,068,404 +0.05(+0.15%)
Mar 27, 2017 32.50 32.69 32.27 32.35 4,828,462 -0.27(-0.82%)
Mar 24, 2017 32.63 32.92 32.48 32.61 4,346,997 +0.10(+0.30%)
Mar 23, 2017 32.89 33.27 32.49 32.52 5,666,379 -0.10(-0.32%)
Mar 22, 2017 32.93 33.00 32.49 32.62 5,024,559 -0.25(-0.76%)
Mar 21, 2017 32.55 33.11 32.42 32.87 6,496,530 -0.02(-0.07%)
Mar 20, 2017 33.37 33.38 32.90 32.90 4,759,011 -0.48(-1.45%)
Mar 17, 2017 33.38 33.55 33.32 33.38 4,918,753 -0.05(-0.14%)
Mar 16, 2017 33.37 33.48 33.25 33.43 3,282,826 -0.02(-0.05%)
Mar 15, 2017 33.11 33.56 32.97 33.44 4,317,557 +0.21(+0.63%)
Mar 14, 2017 33.06 33.27 33.03 33.23 2,716,405 +0.18(+0.54%)
Mar 13, 2017 32.90 33.07 32.87 33.06 2,586,724 +0.09(+0.27%)
Mar 10, 2017 32.88 33.11 32.86 32.97 3,848,692 +0.27(+0.84%)
Mar 09, 2017 32.55 32.79 32.40 32.69 5,691,480 +0.21(+0.65%)
Mar 08, 2017 32.84 32.96 32.42 32.49 6,336,723 -0.35(-1.08%)
Mar 07, 2017 33.15 33.29 32.81 32.84 4,904,583 -0.40(-1.21%)
Mar 06, 2017 32.97 33.29 32.92 33.24 2,818,495 +0.08(+0.24%)
Mar 03, 2017 33.06 33.20 32.98 33.16 3,564,086 +0.06(+0.19%)
Mar 02, 2017 33.19 33.26 32.92 33.10 5,690,328 -0.11(-0.34%)
Mar 01, 2017 33.33 33.59 33.19 33.21 4,855,572 +0.00(+0.00%)
Feb 28, 2017 32.98 33.36 32.96 33.21 6,124,434 +0.26(+0.78%)
Feb 27, 2017 33.04 33.07 32.88 32.95 4,283,486 -0.22(-0.66%)
Feb 24, 2017 32.61 33.19 32.60 33.17 4,147,982 +0.53(+1.63%)
Feb 23, 2017 32.63 32.83 32.53 32.64 3,486,464 +0.02(+0.05%)
Feb 22, 2017 32.40 32.86 32.28 32.62 3,337,001 +0.23(+0.70%)
Feb 21, 2017 31.99 32.64 31.95 32.40 6,635,460 +0.48(+1.49%)
Feb 17, 2017 31.92 31.92 31.92 0 -0.26(-0.80%)
Feb 16, 2017 32.20 32.47 32.03 32.18 3,372,007 -0.01(-0.03%)
Feb 15, 2017 32.07 32.34 31.87 32.19 5,748,721 +0.12(+0.38%)
Feb 14, 2017 31.92 32.15 31.85 32.07 2,268,968 +0.02(+0.08%)
Feb 13, 2017 32.08 32.18 31.86 32.04 2,803,905 -0.06(-0.20%)
Feb 10, 2017 31.99 32.23 31.65 32.11 2,080,726 +0.09(+0.28%)
Feb 09, 2017 31.85 32.24 31.78 32.02 5,298,014 +0.17(+0.53%)
Feb 08, 2017 31.88 31.92 31.64 31.85 3,245,710 -0.02(-0.05%)
Feb 07, 2017 31.61 31.89 31.56 31.86 3,589,174 +0.25(+0.79%)
Feb 06, 2017 31.78 31.81 31.53 31.61 3,038,589 -0.11(-0.36%)
Feb 03, 2017 31.82 31.86 31.56 31.73 2,181,108 +0.10(+0.33%)
Feb 02, 2017 31.49 31.78 31.43 31.62 2,688,420 +0.24(+0.77%)
Feb 01, 2017 31.41 31.54 31.24 31.38 3,626,127 -0.12(-0.38%)
Jan 31, 2017 31.20 31.55 31.20 31.50 3,299,943 +0.06(+0.18%)
Jan 30, 2017 31.39 31.50 31.24 31.45 2,611,127 +0.02(+0.08%)
Jan 27, 2017 31.45 31.53 31.24 31.42 2,167,273 +0.03(+0.10%)
Jan 26, 2017 31.42 31.60 31.30 31.39 2,664,180 -0.06(-0.18%)
Jan 25, 2017 31.47 31.78 31.41 31.45 3,584,264 +0.01(+0.03%)
Jan 24, 2017 31.17 31.51 31.11 31.44 2,731,458 +0.26(+0.82%)
Jan 23, 2017 31.30 31.49 31.11 31.18 5,002,986 -0.19(-0.61%)
Jan 20, 2017 31.15 31.49 31.07 31.37 4,456,294 +0.35(+1.14%)
Jan 19, 2017 31.03 31.16 30.94 31.02 3,330,912 -0.02(-0.08%)
Jan 18, 2017 31.00 31.28 30.91 31.04 3,252,134 +0.09(+0.28%)
Jan 17, 2017 30.87 31.00 30.74 30.96 3,848,557 +0.08(+0.26%)
Jan 13, 2017 30.88 30.88 30.88 0 +0.00(+0.00%)
Jan 12, 2017 30.89 31.16 30.72 30.88 3,032,297 -0.10(-0.34%)
Jan 11, 2017 31.00 31.05 30.68 30.98 3,203,551 +0.28(+0.91%)
Jan 10, 2017 30.78 30.92 30.60 30.70 3,169,981 -0.12(-0.39%)
Jan 09, 2017 30.96 31.09 30.77 30.82 3,799,880 -0.24(-0.77%)
Jan 06, 2017 31.13 31.26 31.05 31.06 4,167,279 -0.17(-0.54%)
Jan 05, 2017 31.39 31.62 31.17 31.23 5,446,873 -0.11(-0.36%)
Jan 04, 2017 31.91 31.97 31.18 31.34 5,071,292 -0.54(-1.69%)
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.