Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 18.12 18.44 18.12 18.31 8,573,735 -0.02(-0.09%)
Jan 30, 2013 17.95 18.48 17.93 18.33 9,031,074 +0.24(+1.30%)
Jan 29, 2013 18.15 18.16 18.06 18.09 7,773,595 -0.08(-0.42%)
Jan 28, 2013 18.09 18.22 18.00 18.17 8,485,781 +0.17(+0.93%)
Jan 25, 2013 17.93 18.05 17.90 18.00 7,352,860 -0.04(-0.22%)
Jan 24, 2013 17.75 18.08 17.75 18.04 8,790,698 +0.32(+1.79%)
Jan 23, 2013 17.78 17.79 17.67 17.72 5,706,497 -0.06(-0.34%)
Jan 22, 2013 17.67 17.79 17.63 17.78 6,350,365 +0.13(+0.76%)
Jan 18, 2013 17.58 17.65 17.46 17.65 6,726,593 +0.11(+0.60%)
Jan 17, 2013 17.40 17.62 17.36 17.54 6,843,426 +0.19(+1.09%)
Jan 16, 2013 17.26 17.39 17.19 17.35 7,308,130 +0.06(+0.32%)
Jan 15, 2013 17.16 17.31 17.15 17.30 8,174,032 +0.02(+0.13%)
Jan 14, 2013 17.16 17.33 17.09 17.28 9,109,337 +0.13(+0.75%)
Jan 11, 2013 17.19 17.19 16.98 17.15 8,678,829 +0.10(+0.59%)
Jan 10, 2013 16.94 17.06 16.91 17.05 8,559,863 +0.12(+0.72%)
Jan 09, 2013 16.81 16.93 16.79 16.92 8,595,295 +0.14(+0.83%)
Jan 08, 2013 16.70 16.81 16.60 16.79 14,162,583 -0.01(-0.07%)
Jan 07, 2013 16.84 16.85 16.73 16.80 3,239,125 -0.04(-0.23%)
Jan 04, 2013 16.71 16.91 16.70 16.84 5,133,754 +0.12(+0.73%)
Jan 03, 2013 16.70 16.79 16.70 16.71 5,019,751 -0.04(-0.23%)
Jan 02, 2013 16.63 16.75 16.41 16.75 6,046,786 +0.34(+2.07%)
Dec 31, 2012 16.20 16.46 16.02 16.41 6,230,480 +0.16(+0.96%)
Dec 28, 2012 16.36 16.44 16.26 16.26 4,301,465 -0.11(-0.65%)
Dec 27, 2012 16.37 16.44 16.26 16.36 4,137,845 -0.04(-0.24%)
Dec 26, 2012 16.60 16.62 16.39 16.40 3,660,720 -0.18(-1.07%)
Dec 24, 2012 16.64 16.66 16.51 16.58 2,495,275 -0.01(-0.07%)
Dec 21, 2012 16.71 16.76 16.56 16.59 10,764,667 -0.20(-1.19%)
Dec 20, 2012 17.18 17.33 16.71 16.79 10,104,824 +0.11(+0.67%)
Dec 19, 2012 16.84 16.89 16.68 16.68 7,581,894 -0.14(-0.83%)
Dec 18, 2012 16.87 16.87 16.76 16.82 12,797,320 -0.06(-0.36%)
Dec 17, 2012 16.79 16.89 16.77 16.88 6,871,340 +0.09(+0.56%)
Dec 14, 2012 16.76 16.89 16.75 16.79 4,269,874 -0.01(-0.07%)
Dec 13, 2012 16.90 16.91 16.74 16.80 8,579,839 -0.06(-0.36%)
Dec 12, 2012 16.62 17.01 16.62 16.86 16,312,514 +0.32(+1.92%)
Dec 11, 2012 16.57 16.64 16.51 16.54 4,303,793 -0.02(-0.10%)
Dec 10, 2012 16.52 16.59 16.50 16.56 3,070,129 -0.01(-0.03%)
Dec 07, 2012 16.53 16.56 16.44 16.56 4,064,849 +0.06(+0.34%)
Dec 06, 2012 16.51 16.55 16.37 16.51 6,646,816 -0.02(-0.13%)
Dec 05, 2012 16.48 16.57 16.46 16.53 5,758,704 +0.08(+0.47%)
Dec 04, 2012 16.61 16.64 16.45 16.45 6,848,630 -0.17(-1.04%)
Nov 30, 2012 16.61 16.68 16.59 16.62 8,350,012 +0.14(+0.88%)
Nov 29, 2012 16.55 16.57 16.37 16.48 8,328,174 -0.03(-0.17%)
Nov 28, 2012 16.50 16.60 16.29 16.51 9,756,248 +0.01(+0.07%)
Nov 27, 2012 16.43 16.55 16.11 16.50 24,984,316 +0.75(+4.74%)
Nov 26, 2012 15.69 15.75 15.65 15.75 3,480,526 -0.07(-0.42%)
Nov 23, 2012 15.68 15.82 15.66 15.82 1,436,456 +0.16(+1.00%)
Nov 21, 2012 15.59 15.66 15.53 15.66 4,117,652 +0.09(+0.61%)
Nov 20, 2012 15.53 15.60 15.46 15.57 4,874,375 +0.06(+0.36%)
Nov 19, 2012 15.53 15.57 15.43 15.51 9,229,653 +0.07(+0.43%)
Nov 16, 2012 15.44 15.51 15.30 15.44 8,193,711 +0.02(+0.14%)
Nov 15, 2012 15.35 15.49 15.32 15.42 6,455,196 +0.01(+0.07%)
Nov 14, 2012 15.49 15.54 15.37 15.41 5,748,260 -0.08(-0.50%)
Nov 13, 2012 15.44 15.55 15.44 15.49 6,056,334 -0.01(-0.07%)
Nov 12, 2012 15.46 15.56 15.37 15.50 3,788,246 +0.04(+0.25%)
Nov 09, 2012 15.40 15.63 15.40 15.46 5,065,984 +0.04(+0.29%)
Nov 08, 2012 15.56 15.64 15.41 15.42 3,412,262 -0.15(-0.97%)
Nov 07, 2012 15.72 15.75 15.48 15.57 5,045,302 -0.23(-1.45%)
Nov 06, 2012 15.66 15.88 15.63 15.79 4,061,330 +0.16(+1.03%)
Nov 05, 2012 15.58 15.64 15.46 15.63 4,894,000 +0.01(+0.04%)
Nov 02, 2012 15.67 15.78 15.61 15.63 11,472,710 -0.02(-0.11%)
Nov 01, 2012 15.54 15.68 15.48 15.64 7,026,258 +0.14(+0.93%)
Oct 31, 2012 15.68 15.69 15.49 15.50 6,947,963 -0.10(-0.63%)
Oct 26, 2012 15.65 15.60 15.60 15.60 6,742,243 -0.06(-0.39%)
Oct 25, 2012 15.50 15.66 15.44 15.66 5,013,980 +0.24(+1.54%)
Oct 24, 2012 15.54 15.64 15.41 15.42 7,151,572 -0.13(-0.82%)
Oct 23, 2012 15.51 15.59 15.42 15.55 4,870,890 -0.08(-0.50%)
Oct 19, 2012 15.81 15.92 15.61 15.62 5,906,216 -0.28(-1.74%)
Oct 18, 2012 15.75 15.92 15.75 15.90 5,643,319 +0.13(+0.84%)
Oct 17, 2012 15.75 15.83 15.70 15.77 4,472,725 +0.07(+0.42%)
Oct 16, 2012 15.70 15.78 15.64 15.70 5,663,905 -0.01(-0.04%)
Oct 15, 2012 15.40 15.71 15.39 15.71 8,334,624 +0.26(+1.68%)
Oct 12, 2012 15.46 15.52 15.37 15.45 5,223,433 +0.05(+0.32%)
Oct 11, 2012 15.48 15.57 15.35 15.40 5,001,848 -0.02(-0.11%)
Oct 10, 2012 15.40 15.48 15.34 15.41 7,702,391 +0.04(+0.29%)
Oct 09, 2012 15.40 15.50 15.33 15.37 6,109,709 -0.03(-0.22%)
Oct 08, 2012 15.34 15.44 15.34 15.40 3,511,878 +0.04(+0.25%)
Oct 05, 2012 15.44 15.45 15.33 15.37 4,670,482 -0.02(-0.14%)
Oct 04, 2012 15.38 15.44 15.29 15.39 4,673,254 +0.06(+0.40%)
Oct 03, 2012 15.35 15.40 15.30 15.33 7,064,132 -0.04(-0.25%)
Oct 02, 2012 15.35 15.38 15.30 15.37 6,597,161 +0.01(+0.07%)
Oct 01, 2012 15.32 15.37 15.27 15.35 9,866,912 +0.10(+0.65%)
Sep 28, 2012 15.19 15.28 15.13 15.25 6,936,758 +0.01(+0.04%)
Sep 27, 2012 15.27 15.28 15.12 15.25 5,809,231 +0.03(+0.18%)
Sep 26, 2012 15.15 15.30 15.13 15.22 6,432,020 +0.08(+0.51%)
Sep 25, 2012 15.21 15.23 15.08 15.14 7,778,233 -0.08(-0.51%)
Sep 24, 2012 15.15 15.25 15.03 15.22 7,403,830 +0.01(+0.07%)
Sep 21, 2012 15.17 15.34 15.11 15.21 14,473,643 +0.15(+0.99%)
Sep 20, 2012 14.89 15.34 14.86 15.06 31,002,266 +0.88(+6.20%)
Sep 19, 2012 14.23 14.29 14.16 14.18 6,900,540 +0.01(+0.04%)
Sep 18, 2012 14.18 14.22 14.11 14.18 4,310,105 +0.02(+0.16%)
Sep 17, 2012 14.13 14.20 14.10 14.15 11,163,920 +0.01(+0.04%)
Sep 14, 2012 14.28 14.31 14.10 14.15 7,556,223 -0.20(-1.42%)
Sep 13, 2012 14.14 14.38 14.14 14.35 5,537,813 +0.22(+1.56%)
Sep 12, 2012 14.20 14.26 14.11 14.13 4,218,664 -0.07(-0.51%)
Sep 11, 2012 14.19 14.26 14.18 14.20 5,392,617 +0.02(+0.16%)
Sep 10, 2012 14.18 14.25 14.11 14.18 3,933,528 +0.04(+0.27%)
Sep 07, 2012 14.28 14.33 14.12 14.14 5,318,965 -0.15(-1.08%)
Sep 06, 2012 14.14 14.33 14.14 14.30 9,607,063 +0.24(+1.69%)
Sep 05, 2012 14.19 14.21 14.05 14.06 7,510,697 -0.12(-0.86%)
Sep 04, 2012 13.99 14.24 13.99 14.18 8,761,031 +0.30(+2.15%)
Aug 31, 2012 13.84 13.93 13.82 13.88 4,728,289 +0.07(+0.48%)
Aug 30, 2012 13.93 13.94 13.72 13.82 4,080,735 -0.14(-0.99%)
Aug 29, 2012 13.96 14.04 13.93 13.96 5,446,986 +0.12(+0.84%)
Aug 27, 2012 13.77 13.91 13.74 13.84 5,060,632 +0.10(+0.72%)
Aug 24, 2012 13.63 13.76 13.61 13.74 5,194,376 +0.09(+0.65%)
Aug 23, 2012 13.72 13.76 13.63 13.65 6,440,397 -0.09(-0.64%)
Aug 22, 2012 13.75 13.76 13.66 13.74 6,135,991 -0.01(-0.04%)
Aug 21, 2012 13.72 13.79 13.64 13.75 6,145,273 +0.05(+0.36%)
Aug 20, 2012 13.68 13.70 13.60 13.70 3,136,280 +0.02(+0.16%)
Aug 17, 2012 13.68 13.70 13.61 13.67 5,231,268 +0.04(+0.28%)
Aug 16, 2012 13.63 13.69 13.58 13.63 5,990,361 +0.01(+0.04%)
Aug 15, 2012 13.58 13.67 13.56 13.63 3,672,817 +0.05(+0.37%)
Aug 14, 2012 13.71 13.73 13.55 13.58 4,688,279 -0.11(-0.77%)
Aug 13, 2012 13.68 13.72 13.63 13.68 4,377,390 -0.04(-0.32%)
Aug 10, 2012 13.65 13.76 13.60 13.73 3,765,887 +0.04(+0.28%)
Aug 09, 2012 13.69 13.69 13.57 13.69 4,192,299 +0.04(+0.32%)
Aug 08, 2012 13.67 13.70 13.58 13.65 6,151,015 -0.01(-0.08%)
Aug 07, 2012 13.60 13.71 13.57 13.66 4,556,854 +0.09(+0.65%)
Aug 06, 2012 13.62 13.68 13.56 13.57 5,046,534 -0.02(-0.12%)
Aug 03, 2012 13.54 13.63 13.52 13.58 5,402,081 +0.14(+1.07%)
Aug 02, 2012 13.46 13.47 13.31 13.44 7,000,357 -0.04(-0.33%)
Aug 01, 2012 13.68 13.70 13.46 13.49 5,481,226 -0.17(-1.22%)
Jul 31, 2012 13.70 13.71 13.58 13.65 7,367,410 -0.04(-0.28%)
Jul 30, 2012 13.41 13.72 13.38 13.69 11,538,606 +0.25(+1.89%)
Jul 27, 2012 13.36 13.46 13.32 13.44 6,195,689 +0.12(+0.87%)
Jul 26, 2012 13.28 13.40 13.25 13.32 6,581,922 +0.13(+1.01%)
Jul 25, 2012 13.15 13.25 13.13 13.19 8,850,586 +0.13(+0.96%)
Jul 24, 2012 13.15 13.18 12.97 13.06 9,780,111 -0.11(-0.83%)
Jul 23, 2012 13.24 13.30 13.12 13.17 17,625,688 -0.07(-0.50%)
Jul 20, 2012 13.46 13.47 13.20 13.24 21,133,052 -0.25(-1.83%)
Jul 19, 2012 13.59 13.61 13.42 13.48 20,056,496 -0.10(-0.77%)
Jul 18, 2012 13.53 13.64 13.47 13.59 7,768,184 +0.03(+0.24%)
Jul 17, 2012 13.57 13.66 13.48 13.55 8,927,765 -0.02(-0.12%)
Jul 16, 2012 13.85 13.86 13.55 13.57 9,679,769 -0.30(-2.14%)
Jul 13, 2012 13.83 13.91 13.77 13.87 5,108,614 +0.06(+0.44%)
Jul 12, 2012 13.91 13.93 13.81 13.81 5,862,543 -0.13(-0.91%)
Jul 11, 2012 13.99 13.99 13.92 13.93 6,944,205 -0.03(-0.20%)
Jul 10, 2012 14.03 14.09 13.91 13.96 8,030,555 -0.01(-0.08%)
Jul 09, 2012 14.10 14.12 13.89 13.97 11,212,646 -0.14(-0.97%)
Jul 06, 2012 14.09 14.13 14.04 14.11 5,835,513 -0.03(-0.19%)
Jul 05, 2012 14.16 14.19 14.05 14.14 5,164,728 -0.05(-0.35%)
Jul 03, 2012 14.14 14.22 14.09 14.19 2,672,184 +0.03(+0.19%)
Jul 02, 2012 14.18 14.22 14.07 14.16 6,004,435 -0.07(-0.46%)
Jun 29, 2012 14.15 14.22 14.11 14.22 9,181,628 +0.22(+1.57%)
Jun 28, 2012 13.83 14.00 13.81 14.00 6,848,977 +0.12(+0.87%)
Jun 27, 2012 13.87 13.96 13.86 13.88 5,818,138 +0.04(+0.32%)
Jun 26, 2012 13.91 13.93 13.77 13.84 6,561,144 +0.01(+0.08%)
Jun 25, 2012 13.84 13.90 13.76 13.83 5,096,488 -0.08(-0.55%)
Jun 22, 2012 13.96 14.04 13.90 13.91 11,365,902 +0.05(+0.36%)
Jun 21, 2012 13.68 14.10 13.65 13.86 20,981,968 +0.36(+2.68%)
Jun 20, 2012 13.71 13.74 13.42 13.49 9,147,568 -0.24(-1.76%)
Jun 19, 2012 13.72 13.81 13.65 13.74 4,233,951 +0.05(+0.36%)
Jun 18, 2012 13.59 13.71 13.59 13.69 4,450,499 -0.01(-0.08%)
Jun 15, 2012 13.63 13.70 13.59 13.70 6,419,852 +0.07(+0.48%)
Jun 14, 2012 13.63 13.69 13.57 13.63 4,785,863 +0.02(+0.12%)
Jun 13, 2012 13.72 13.75 13.58 13.62 4,487,501 -0.10(-0.72%)
Jun 12, 2012 13.68 13.73 13.64 13.71 3,635,641 +0.07(+0.52%)
Jun 11, 2012 13.86 13.87 13.64 13.64 4,032,669 -0.15(-1.07%)
Jun 08, 2012 13.64 13.81 13.61 13.79 3,930,625 +0.14(+1.04%)
Jun 07, 2012 13.71 13.77 13.64 13.65 4,518,123 -0.04(-0.32%)
Jun 06, 2012 13.51 13.69 13.48 13.69 5,412,289 +0.20(+1.46%)
Jun 05, 2012 13.36 13.52 13.27 13.49 7,405,011 +0.13(+0.99%)
Jun 04, 2012 13.42 13.51 13.34 13.36 11,764,338 -0.13(-0.94%)
Jun 01, 2012 13.69 13.72 13.45 13.49 11,248,664 -0.31(-2.23%)
May 31, 2012 13.80 13.85 13.71 13.80 4,831,632 +0.01(+0.08%)
May 30, 2012 13.79 13.89 13.76 13.79 9,753,266 -0.07(-0.52%)
May 29, 2012 13.88 13.94 13.84 13.86 9,115,543 +0.01(+0.04%)
May 25, 2012 13.88 13.90 13.82 13.85 6,108,000 -0.01(-0.04%)
May 24, 2012 13.90 13.95 13.77 13.86 10,009,513 -0.05(-0.35%)
May 23, 2012 13.84 13.92 13.74 13.91 4,975,274 +0.05(+0.40%)
May 22, 2012 13.83 13.90 13.79 13.85 4,339,501 +0.05(+0.40%)
May 21, 2012 13.84 13.85 13.71 13.80 9,104,720 +0.02(+0.16%)
May 18, 2012 13.93 14.00 13.74 13.77 9,712,671 -0.15(-1.06%)
May 17, 2012 14.15 14.15 13.92 13.92 5,279,221 -0.18(-1.24%)
May 16, 2012 14.04 14.14 14.03 14.10 5,274,039 +0.07(+0.51%)
May 15, 2012 14.05 14.11 14.00 14.03 7,213,302 -0.02(-0.16%)
May 14, 2012 14.07 14.13 13.95 14.05 7,340,986 -0.07(-0.50%)
May 11, 2012 14.05 14.21 14.00 14.12 5,709,504 +0.04(+0.31%)
May 10, 2012 14.09 14.14 14.00 14.08 8,215,914 +0.07(+0.47%)
May 09, 2012 13.99 14.09 13.94 14.01 8,833,709 -0.03(-0.23%)
May 08, 2012 14.07 14.08 13.97 14.04 7,904,093 -0.05(-0.39%)
May 07, 2012 14.07 14.24 14.05 14.10 5,900,876 -0.03(-0.19%)
May 04, 2012 14.11 14.27 14.10 14.13 6,444,274 -0.01(-0.08%)
May 03, 2012 14.17 14.18 14.08 14.14 5,478,328 -0.01(-0.08%)
May 02, 2012 14.17 14.19 14.07 14.15 4,365,135 -0.04(-0.27%)
May 01, 2012 14.16 14.27 14.10 14.19 5,253,310 +0.02(+0.15%)
Apr 30, 2012 14.18 14.20 14.14 14.16 4,631,719 -0.05(-0.39%)
Apr 27, 2012 14.21 14.26 14.19 14.22 3,447,293 +0.01(+0.08%)
Apr 26, 2012 14.07 14.24 13.99 14.21 7,004,435 +0.12(+0.84%)
Apr 25, 2012 14.14 14.17 14.06 14.09 5,578,942 +0.00(+0.00%)
Apr 24, 2012 14.08 14.18 14.05 14.09 4,478,661 +0.05(+0.39%)
Apr 23, 2012 14.18 14.19 14.02 14.03 5,861,220 -0.26(-1.83%)
Apr 20, 2012 14.21 14.34 14.21 14.30 6,312,070 +0.10(+0.69%)
Apr 19, 2012 14.21 14.25 14.14 14.20 8,203,951 +0.02(+0.11%)
Apr 18, 2012 14.19 14.21 14.11 14.18 5,846,556 -0.04(-0.31%)
Apr 17, 2012 14.15 14.27 14.06 14.23 5,598,050 +0.14(+0.97%)
Apr 16, 2012 14.04 14.13 14.00 14.09 19,798,936 +0.05(+0.39%)
Apr 13, 2012 14.13 14.22 14.03 14.03 21,046,308 -0.09(-0.65%)
Apr 12, 2012 14.05 14.13 13.96 14.13 21,189,150 +0.08(+0.54%)
Apr 11, 2012 14.15 14.19 14.00 14.05 7,413,645 -0.03(-0.19%)
Apr 10, 2012 14.14 14.18 14.07 14.08 8,495,772 -0.11(-0.77%)
Apr 09, 2012 14.26 14.34 14.18 14.19 7,886,278 -0.21(-1.47%)
Apr 05, 2012 14.48 14.48 14.37 14.40 8,957,474 -0.08(-0.53%)
Apr 04, 2012 14.54 14.60 14.48 14.48 9,004,794 -0.09(-0.64%)
Apr 03, 2012 14.56 14.63 14.49 14.57 12,775,229 +0.11(+0.75%)
Apr 02, 2012 14.31 14.52 14.21 14.46 10,691,550 +0.16(+1.10%)
Mar 30, 2012 14.36 14.42 14.30 14.30 5,520,371 -0.01(-0.04%)
Mar 29, 2012 14.27 14.37 14.20 14.31 7,113,292 -0.01(-0.04%)
Mar 28, 2012 14.28 14.33 14.25 14.31 7,382,026 +0.04(+0.31%)
Mar 27, 2012 14.20 14.32 14.20 14.27 5,234,474 +0.07(+0.46%)
Mar 26, 2012 14.24 14.34 14.20 14.20 7,786,127 +0.02(+0.11%)
Mar 23, 2012 14.26 14.26 14.14 14.19 6,065,106 -0.09(-0.61%)
Mar 22, 2012 14.32 14.36 14.18 14.27 6,538,212 -0.08(-0.57%)
Mar 21, 2012 14.32 14.38 14.30 14.36 4,980,719 +0.03(+0.19%)
Mar 20, 2012 14.32 14.38 14.30 14.33 3,370,718 -0.03(-0.19%)
Mar 19, 2012 14.38 14.45 14.35 14.36 3,723,625 -0.04(-0.26%)
Mar 16, 2012 14.51 14.57 14.33 14.39 5,654,057 -0.08(-0.56%)
Mar 15, 2012 14.35 14.48 14.32 14.48 3,702,186 +0.15(+1.06%)
Mar 14, 2012 14.37 14.40 14.30 14.32 2,406,218 -0.04(-0.27%)
Mar 13, 2012 14.32 14.38 14.29 14.36 3,885,268 +0.06(+0.42%)
Mar 12, 2012 14.25 14.36 14.19 14.30 2,971,777 +0.05(+0.34%)
Mar 09, 2012 14.27 14.28 14.20 14.25 6,593,687 -0.03(-0.19%)
Mar 08, 2012 14.28 14.30 14.23 14.28 3,478,861 +0.07(+0.46%)
Mar 07, 2012 14.18 14.26 14.14 14.21 4,509,419 +0.04(+0.31%)
Mar 06, 2012 14.26 14.36 14.13 14.17 6,990,461 -0.19(-1.29%)
Mar 05, 2012 14.23 14.38 14.23 14.36 3,879,059 +0.12(+0.84%)
Mar 02, 2012 14.25 14.31 14.18 14.24 4,500,406 -0.02(-0.15%)
Mar 01, 2012 14.30 14.30 14.18 14.26 6,485,218 -0.04(-0.27%)
Feb 29, 2012 14.37 14.43 14.29 14.30 9,580,447 -0.09(-0.61%)
Feb 28, 2012 14.49 14.54 14.34 14.38 5,131,304 -0.11(-0.75%)
Feb 27, 2012 14.51 14.61 14.45 14.49 5,730,595 -0.13(-0.86%)
Feb 24, 2012 14.58 14.69 14.52 14.62 12,075,492 +0.01(+0.07%)
Feb 23, 2012 14.25 14.64 14.21 14.61 10,007,764 +0.39(+2.72%)
Feb 22, 2012 14.34 14.37 14.22 14.22 8,635,169 -0.15(-1.06%)
Feb 21, 2012 14.43 14.54 14.37 14.37 7,718,612 -0.05(-0.34%)
Feb 17, 2012 14.62 14.66 14.40 14.42 8,557,980 -0.14(-0.94%)
Feb 16, 2012 14.62 14.62 14.42 14.56 5,954,290 -0.13(-0.89%)
Feb 15, 2012 14.63 14.73 14.60 14.69 7,205,261 +0.11(+0.78%)
Feb 14, 2012 14.52 14.57 14.49 14.57 4,296,344 +0.01(+0.07%)
Feb 13, 2012 14.57 14.63 14.51 14.56 5,478,893 +0.05(+0.34%)
Feb 10, 2012 14.46 14.53 14.42 14.51 5,279,832 -0.03(-0.19%)
Feb 09, 2012 14.46 14.57 14.44 14.54 5,111,060 +0.08(+0.53%)
Feb 08, 2012 14.52 14.56 14.42 14.46 5,479,635 -0.03(-0.19%)
Feb 07, 2012 14.57 14.59 14.47 14.49 6,150,564 -0.09(-0.63%)
Feb 06, 2012 14.53 14.68 14.50 14.58 7,063,830 -0.01(-0.07%)
Feb 03, 2012 14.72 14.75 14.56 14.60 6,156,642 -0.06(-0.41%)
Feb 02, 2012 14.60 14.68 14.57 14.66 4,443,506 +0.08(+0.52%)
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.