Skip to main content

ConAgra Foods (NY: CAG )

32.39 -0.34 (-1.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 21.23 21.30 20.75 20.79 5,343,855 -0.61(-2.85%)
Jan 29, 2015 21.37 21.45 21.17 21.40 5,170,742 -0.04(-0.16%)
Jan 28, 2015 21.45 21.62 21.35 21.43 6,986,732 +0.04(+0.18%)
Jan 27, 2015 21.34 21.46 21.26 21.39 3,357,424 -0.16(-0.76%)
Jan 26, 2015 21.43 21.57 21.32 21.56 4,277,605 +0.10(+0.49%)
Jan 23, 2015 21.58 21.62 21.43 21.45 3,326,589 -0.24(-1.10%)
Jan 22, 2015 21.22 21.70 21.14 21.69 4,932,997 +0.54(+2.57%)
Jan 21, 2015 21.13 21.27 20.99 21.15 4,446,140 -0.02(-0.08%)
Jan 20, 2015 21.17 21.25 20.95 21.17 4,157,617 +0.02(+0.11%)
Jan 16, 2015 21.17 21.34 21.03 21.14 5,176,994 -0.06(-0.30%)
Jan 15, 2015 20.77 21.39 20.75 21.21 10,348,600 +0.48(+2.34%)
Jan 14, 2015 20.76 20.82 20.56 20.72 4,267,781 -0.18(-0.87%)
Jan 13, 2015 20.93 21.11 20.74 20.90 4,092,346 +0.08(+0.39%)
Jan 12, 2015 20.96 21.13 20.78 20.82 3,501,326 -0.33(-1.55%)
Jan 09, 2015 21.41 21.44 21.08 21.15 3,802,585 -0.26(-1.23%)
Jan 08, 2015 21.07 21.42 21.04 21.41 5,549,558 +0.46(+2.17%)
Jan 07, 2015 20.58 20.98 20.57 20.96 4,166,248 +0.48(+2.37%)
Jan 06, 2015 20.76 20.80 20.37 20.47 6,976,905 -0.20(-0.99%)
Jan 05, 2015 20.84 21.01 20.67 20.68 7,201,419 -0.23(-1.09%)
Jan 02, 2015 21.14 21.18 20.90 20.90 6,843,481 -0.27(-1.27%)
Dec 31, 2014 21.57 21.17 21.17 21.17 3,229,444 -0.31(-1.44%)
Dec 30, 2014 21.56 21.69 21.47 21.48 2,458,879 -0.07(-0.33%)
Dec 29, 2014 21.45 21.62 21.43 21.55 2,013,004 +0.04(+0.19%)
Dec 26, 2014 21.56 21.64 21.48 21.51 1,422,963 +0.00(+0.00%)
Dec 24, 2014 21.54 21.51 21.51 21.51 2,046,205 -0.04(-0.19%)
Dec 23, 2014 21.56 21.66 21.50 21.55 4,072,055 +0.04(+0.19%)
Dec 22, 2014 21.50 21.67 21.30 21.51 4,412,878 +0.00(+0.00%)
Dec 19, 2014 21.32 21.68 21.31 21.51 11,460,637 +0.16(+0.77%)
Dec 18, 2014 20.77 21.36 20.47 21.35 10,931,220 -0.30(-1.40%)
Dec 17, 2014 21.41 21.65 21.28 21.65 5,214,287 +0.32(+1.50%)
Dec 16, 2014 21.34 21.72 21.27 21.33 4,246,366 -0.06(-0.30%)
Dec 15, 2014 21.57 21.62 21.25 21.39 4,141,624 -0.04(-0.19%)
Dec 12, 2014 21.59 21.76 21.43 21.43 4,433,847 -0.33(-1.50%)
Dec 11, 2014 21.56 21.86 21.48 21.76 5,433,398 +0.29(+1.33%)
Dec 10, 2014 21.58 21.62 21.29 21.48 6,600,227 -0.11(-0.49%)
Dec 09, 2014 21.45 21.63 21.30 21.58 3,356,877 -0.04(-0.16%)
Dec 08, 2014 21.52 21.70 21.48 21.62 5,358,480 +0.03(+0.14%)
Dec 05, 2014 21.24 21.59 21.24 21.59 4,641,931 +0.28(+1.31%)
Dec 04, 2014 21.38 21.47 21.23 21.31 3,173,094 -0.08(-0.38%)
Dec 03, 2014 21.41 21.53 21.19 21.39 5,709,572 -0.10(-0.46%)
Dec 02, 2014 21.25 21.55 21.25 21.49 4,743,730 +0.24(+1.13%)
Dec 01, 2014 21.21 21.50 21.18 21.25 3,125,324 -0.06(-0.30%)
Nov 28, 2014 21.00 21.35 20.96 21.31 2,237,040 +0.39(+1.87%)
Nov 26, 2014 20.71 20.92 20.92 20.92 2,618,204 +0.20(+0.96%)
Nov 25, 2014 20.72 20.84 20.69 20.72 6,110,920 +0.04(+0.17%)
Nov 24, 2014 20.79 20.86 20.67 20.69 3,035,370 -0.04(-0.17%)
Nov 21, 2014 20.86 20.92 20.68 20.72 3,512,513 -0.02(-0.08%)
Nov 20, 2014 20.70 20.86 20.69 20.74 3,613,610 -0.02(-0.08%)
Nov 19, 2014 20.79 20.96 20.66 20.76 5,983,840 -0.05(-0.22%)
Nov 18, 2014 20.41 20.81 20.28 20.80 7,414,160 +0.41(+2.00%)
Nov 17, 2014 20.26 20.40 20.25 20.40 3,283,945 +0.13(+0.63%)
Nov 14, 2014 20.26 20.36 20.19 20.27 2,757,326 +0.00(+0.00%)
Nov 13, 2014 20.23 20.39 20.18 20.27 3,412,480 +0.05(+0.23%)
Nov 12, 2014 19.96 20.25 19.88 20.22 5,064,711 +0.26(+1.32%)
Nov 11, 2014 20.09 20.09 19.91 19.96 3,407,389 -0.19(-0.96%)
Nov 10, 2014 20.21 20.28 20.07 20.15 3,981,098 -0.05(-0.26%)
Nov 07, 2014 20.13 20.38 19.98 20.20 7,233,833 -0.08(-0.37%)
Nov 06, 2014 20.07 20.28 20.05 20.28 6,540,010 +0.22(+1.11%)
Nov 05, 2014 20.21 20.21 19.93 20.06 5,079,928 +0.01(+0.06%)
Nov 04, 2014 20.12 20.14 20.02 20.05 4,808,191 -0.06(-0.29%)
Nov 03, 2014 19.97 20.12 19.94 20.10 4,349,348 +0.06(+0.29%)
Oct 31, 2014 20.01 20.06 19.93 20.05 5,612,265 +0.25(+1.24%)
Oct 30, 2014 19.61 19.87 19.49 19.80 6,011,845 +0.21(+1.07%)
Oct 29, 2014 19.88 19.88 19.37 19.59 7,232,827 -0.32(-1.63%)
Oct 28, 2014 19.83 19.96 19.79 19.91 4,326,862 +0.15(+0.76%)
Oct 27, 2014 19.82 19.84 19.71 19.76 2,538,961 -0.08(-0.41%)
Oct 24, 2014 19.77 19.86 19.72 19.84 2,947,381 +0.10(+0.53%)
Oct 23, 2014 19.86 19.87 19.65 19.74 3,778,686 -0.08(-0.41%)
Oct 22, 2014 19.75 20.01 19.73 19.82 3,897,711 +0.07(+0.35%)
Oct 21, 2014 19.89 19.90 19.65 19.75 7,060,901 -0.13(-0.67%)
Oct 20, 2014 19.46 19.93 19.46 19.89 11,175,391 +0.36(+1.84%)
Oct 17, 2014 19.40 19.55 19.19 19.53 8,025,884 +0.21(+1.08%)
Oct 16, 2014 19.29 19.51 19.17 19.32 7,812,033 -0.19(-0.98%)
Oct 15, 2014 19.35 19.56 19.06 19.51 10,757,685 +0.02(+0.12%)
Oct 14, 2014 19.31 19.58 19.29 19.49 5,569,836 +0.25(+1.30%)
Oct 13, 2014 19.41 19.49 19.22 19.24 4,413,118 -0.20(-1.04%)
Oct 10, 2014 19.62 19.83 19.43 19.44 5,372,636 -0.20(-1.03%)
Oct 09, 2014 19.58 20.10 19.49 19.64 9,192,887 -0.01(-0.03%)
Oct 08, 2014 19.36 19.65 19.33 19.65 5,166,089 +0.33(+1.71%)
Oct 07, 2014 19.50 19.72 19.32 19.32 6,692,378 -0.23(-1.19%)
Oct 06, 2014 19.35 19.57 19.29 19.55 6,106,463 +0.21(+1.08%)
Oct 03, 2014 19.07 19.36 18.99 19.34 10,915,226 +0.32(+1.71%)
Oct 02, 2014 19.12 19.15 18.81 19.02 5,504,610 -0.18(-0.94%)
Oct 01, 2014 19.18 19.28 19.08 19.20 5,919,798 +0.02(+0.12%)
Sep 30, 2014 19.19 19.28 19.09 19.17 4,668,638 +0.03(+0.18%)
Sep 29, 2014 19.15 19.20 19.07 19.14 3,842,759 -0.15(-0.78%)
Sep 26, 2014 19.11 19.36 19.11 19.29 2,989,716 +0.23(+1.19%)
Sep 25, 2014 19.39 19.39 19.06 19.06 4,514,212 -0.38(-1.94%)
Sep 24, 2014 19.23 19.44 19.23 19.44 3,423,935 +0.21(+1.09%)
Sep 23, 2014 19.44 19.44 19.21 19.23 7,482,839 -0.23(-1.16%)
Sep 22, 2014 19.44 19.55 19.39 19.46 8,543,075 -0.05(-0.24%)
Sep 19, 2014 19.52 19.70 19.46 19.50 10,295,714 +0.08(+0.39%)
Sep 18, 2014 19.26 19.53 18.78 19.43 16,928,766 +0.85(+4.59%)
Sep 17, 2014 18.72 18.76 18.38 18.57 7,791,199 -0.21(-1.11%)
Sep 16, 2014 18.77 18.84 18.71 18.78 4,850,677 +0.01(+0.06%)
Sep 15, 2014 18.76 18.79 18.65 18.77 6,200,000 +0.01(+0.03%)
Sep 12, 2014 18.88 18.89 18.68 18.77 2,989,712 -0.09(-0.49%)
Sep 11, 2014 18.82 18.95 18.77 18.86 3,776,439 +0.02(+0.12%)
Sep 10, 2014 18.86 18.87 18.69 18.84 3,706,839 -0.02(-0.09%)
Sep 09, 2014 18.90 18.96 18.84 18.85 3,599,813 -0.10(-0.55%)
Sep 08, 2014 18.86 19.08 18.85 18.96 3,944,054 +0.09(+0.49%)
Sep 05, 2014 18.80 18.86 18.72 18.86 2,541,413 +0.03(+0.18%)
Sep 04, 2014 18.79 18.92 18.78 18.83 4,212,175 +0.02(+0.09%)
Sep 03, 2014 18.71 18.86 18.67 18.81 4,904,134 +0.18(+0.97%)
Sep 02, 2014 18.68 18.71 18.52 18.63 3,730,549 -0.05(-0.28%)
Aug 29, 2014 18.64 18.68 18.68 18.68 2,898,184 +0.04(+0.22%)
Aug 28, 2014 18.57 18.66 18.53 18.64 2,898,269 +0.00(+0.00%)
Aug 27, 2014 18.54 18.67 18.53 18.64 3,131,533 +0.15(+0.82%)
Aug 26, 2014 18.63 18.70 18.49 18.49 2,672,809 -0.14(-0.75%)
Aug 25, 2014 18.53 18.62 18.53 18.63 2,121,839 +0.15(+0.82%)
Aug 22, 2014 18.67 18.67 18.47 18.48 2,908,778 -0.17(-0.93%)
Aug 21, 2014 18.63 18.75 18.61 18.66 4,220,632 +0.08(+0.41%)
Aug 20, 2014 18.49 18.64 18.45 18.58 3,624,545 +0.08(+0.41%)
Aug 19, 2014 18.53 18.59 18.49 18.50 3,692,735 +0.00(+0.00%)
Aug 18, 2014 18.50 18.52 18.42 18.50 3,610,226 +0.06(+0.35%)
Aug 15, 2014 18.53 18.54 18.33 18.44 4,935,965 -0.05(-0.28%)
Aug 14, 2014 18.28 18.50 18.27 18.49 4,071,019 +0.24(+1.34%)
Aug 13, 2014 18.24 18.26 18.16 18.25 4,723,455 +0.01(+0.06%)
Aug 12, 2014 18.19 18.27 18.12 18.24 4,727,498 +0.00(+0.00%)
Aug 11, 2014 17.95 18.25 17.92 18.24 8,258,114 +0.27(+1.52%)
Aug 08, 2014 17.89 17.96 17.79 17.96 4,168,777 +0.09(+0.52%)
Aug 07, 2014 17.96 18.05 17.80 17.87 5,482,956 +0.01(+0.06%)
Aug 06, 2014 17.67 17.96 17.66 17.86 6,248,597 +0.16(+0.92%)
Aug 05, 2014 17.73 17.84 17.66 17.70 7,673,880 -0.08(-0.42%)
Aug 04, 2014 17.55 17.80 17.50 17.77 6,732,443 +0.14(+0.79%)
Aug 01, 2014 17.48 17.65 17.35 17.63 9,618,355 +0.15(+0.86%)
Jul 31, 2014 17.59 17.59 17.41 17.48 7,280,006 -0.22(-1.25%)
Jul 30, 2014 17.83 17.84 17.62 17.70 9,436,096 -0.07(-0.39%)
Jul 29, 2014 17.96 18.05 17.77 17.77 7,241,444 -0.18(-1.00%)
Jul 28, 2014 18.02 18.07 17.94 17.95 6,043,899 -0.08(-0.45%)
Jul 25, 2014 17.92 18.06 17.89 18.03 6,832,787 +0.03(+0.19%)
Jul 24, 2014 17.91 18.02 17.74 18.00 9,012,759 +0.08(+0.44%)
Jul 23, 2014 17.70 17.96 17.63 17.92 11,036,146 +0.27(+1.50%)
Jul 22, 2014 17.67 17.77 17.58 17.66 4,801,909 -0.02(-0.10%)
Jul 21, 2014 17.70 17.78 17.58 17.67 7,192,774 -0.01(-0.07%)
Jul 18, 2014 17.62 17.78 17.55 17.69 5,522,393 +0.09(+0.52%)
Jul 17, 2014 17.73 17.75 17.58 17.59 5,154,528 -0.21(-1.20%)
Jul 16, 2014 17.85 17.89 17.75 17.81 5,961,794 -0.04(-0.23%)
Jul 15, 2014 17.77 17.91 17.75 17.85 11,845,537 +0.03(+0.19%)
Jul 14, 2014 17.69 17.84 17.57 17.81 12,193,257 +0.17(+0.98%)
Jul 11, 2014 17.60 17.71 17.55 17.64 5,094,370 +0.05(+0.26%)
Jul 10, 2014 17.53 17.68 17.47 17.59 6,077,860 -0.03(-0.16%)
Jul 09, 2014 17.73 17.77 17.60 17.62 8,013,685 -0.05(-0.26%)
Jul 08, 2014 17.84 17.93 17.66 17.67 8,118,609 -0.24(-1.32%)
Jul 07, 2014 17.86 17.94 17.83 17.90 9,918,581 -0.01(-0.06%)
Jul 03, 2014 17.60 17.92 17.92 17.92 11,927,106 +0.32(+1.80%)
Jul 02, 2014 17.35 17.61 17.30 17.60 14,632,097 +0.25(+1.43%)
Jul 01, 2014 17.14 17.37 17.08 17.35 10,154,654 +0.24(+1.38%)
Jun 30, 2014 16.96 17.17 16.83 17.11 11,831,843 +0.03(+0.17%)
Jun 27, 2014 16.69 17.10 16.68 17.09 19,855,186 +0.38(+2.28%)
Jun 26, 2014 16.80 16.89 16.55 16.70 14,380,013 +0.14(+0.84%)
Jun 25, 2014 16.59 16.62 16.49 16.57 12,451,867 -0.05(-0.31%)
Jun 24, 2014 16.61 16.65 16.54 16.62 11,393,300 -0.01(-0.03%)
Jun 23, 2014 16.61 16.77 16.55 16.62 13,427,230 +0.01(+0.07%)
Jun 20, 2014 16.80 16.84 16.53 16.61 25,566,112 -0.33(-1.94%)
Jun 19, 2014 17.37 17.47 16.82 16.94 26,631,472 -0.63(-3.58%)
Jun 18, 2014 18.07 18.08 17.40 17.57 28,883,722 -1.37(-7.25%)
Jun 17, 2014 18.84 18.94 18.80 18.94 7,711,152 +0.03(+0.18%)
Jun 16, 2014 18.70 18.91 18.58 18.91 4,228,116 +0.17(+0.89%)
Jun 13, 2014 18.57 18.74 18.50 18.74 4,524,680 +0.16(+0.84%)
Jun 12, 2014 18.56 18.60 18.49 18.58 3,991,160 +0.00(+0.00%)
Jun 11, 2014 18.68 18.69 18.49 18.58 3,762,791 -0.14(-0.74%)
Jun 10, 2014 18.82 18.82 18.58 18.72 3,823,139 -0.13(-0.70%)
Jun 06, 2014 18.72 18.86 18.65 18.86 3,501,203 +0.13(+0.68%)
Jun 05, 2014 18.69 18.79 18.64 18.73 3,365,745 +0.06(+0.34%)
Jun 04, 2014 18.53 18.73 18.51 18.67 4,895,418 +0.10(+0.56%)
Jun 03, 2014 18.51 18.60 18.43 18.56 4,196,974 +0.03(+0.19%)
Jun 02, 2014 18.63 18.63 18.48 18.53 5,900,821 -0.10(-0.53%)
May 30, 2014 18.51 18.64 18.46 18.63 4,269,841 +0.07(+0.40%)
May 29, 2014 18.24 18.63 18.20 18.55 5,442,530 +0.34(+1.87%)
May 28, 2014 18.24 18.33 18.15 18.21 3,221,333 +0.01(+0.06%)
May 27, 2014 18.25 18.26 18.12 18.20 4,838,454 -0.03(-0.16%)
May 23, 2014 18.22 18.23 18.23 18.23 2,475,600 +0.04(+0.22%)
May 22, 2014 18.12 18.22 18.05 18.19 2,133,974 +0.07(+0.38%)
May 21, 2014 18.05 18.18 18.02 18.12 2,504,706 +0.09(+0.51%)
May 20, 2014 18.05 18.11 17.99 18.03 2,398,351 -0.06(-0.35%)
May 19, 2014 18.04 18.12 17.97 18.09 2,569,312 -0.04(-0.22%)
May 16, 2014 17.94 18.19 17.92 18.13 4,489,258 +0.19(+1.06%)
May 15, 2014 18.08 18.08 17.88 17.94 4,617,577 -0.21(-1.14%)
May 14, 2014 18.01 18.16 17.96 18.15 4,016,733 +0.16(+0.90%)
May 13, 2014 17.88 18.04 17.83 17.98 3,360,991 +0.14(+0.78%)
May 12, 2014 17.82 17.86 17.72 17.85 4,062,362 +0.10(+0.59%)
May 09, 2014 17.59 17.75 17.54 17.74 3,231,266 +0.16(+0.89%)
May 08, 2014 17.74 17.79 17.54 17.59 2,801,814 -0.19(-1.07%)
May 07, 2014 17.48 17.78 17.43 17.78 4,003,657 +0.37(+2.12%)
May 06, 2014 17.47 17.49 17.37 17.41 3,080,401 -0.09(-0.53%)
May 05, 2014 17.57 17.58 17.34 17.50 3,600,376 -0.15(-0.85%)
May 02, 2014 17.58 17.70 17.53 17.65 2,686,010 +0.10(+0.56%)
May 01, 2014 17.55 17.59 17.44 17.55 3,232,697 -0.04(-0.23%)
Apr 30, 2014 17.58 17.63 17.54 17.59 4,330,111 +0.02(+0.10%)
Apr 29, 2014 17.71 17.79 17.57 17.58 3,025,581 -0.13(-0.72%)
Apr 28, 2014 17.80 17.88 17.69 17.70 5,488,133 -0.06(-0.34%)
Apr 25, 2014 17.81 17.85 17.71 17.76 3,199,052 -0.03(-0.19%)
Apr 24, 2014 17.85 17.87 17.74 17.80 3,541,872 -0.06(-0.32%)
Apr 23, 2014 17.94 18.00 17.83 17.85 2,321,025 -0.06(-0.35%)
Apr 22, 2014 17.91 18.03 17.87 17.92 3,444,275 +0.03(+0.16%)
Apr 21, 2014 17.94 17.99 17.83 17.89 2,521,446 -0.07(-0.38%)
Apr 17, 2014 17.84 17.96 17.96 17.96 3,201,697 +0.08(+0.45%)
Apr 16, 2014 17.76 17.88 17.76 17.88 3,038,171 +0.19(+1.07%)
Apr 15, 2014 17.71 17.72 17.53 17.69 3,571,217 +0.02(+0.13%)
Apr 14, 2014 17.59 17.73 17.51 17.67 3,852,484 +0.19(+1.08%)
Apr 11, 2014 17.53 17.65 17.39 17.48 4,131,370 -0.08(-0.46%)
Apr 10, 2014 17.84 17.95 17.56 17.56 4,681,126 -0.26(-1.48%)
Apr 09, 2014 17.94 17.96 17.69 17.82 5,296,944 -0.06(-0.35%)
Apr 08, 2014 17.81 17.91 17.76 17.88 4,977,964 +0.07(+0.42%)
Apr 07, 2014 17.79 17.90 17.76 17.81 5,150,396 +0.06(+0.32%)
Apr 04, 2014 18.04 18.10 17.73 17.75 5,181,215 -0.29(-1.59%)
Apr 03, 2014 17.77 18.06 17.77 18.04 5,945,247 +0.21(+1.16%)
Apr 02, 2014 17.66 17.94 17.63 17.83 4,878,308 +0.17(+0.97%)
Apr 01, 2014 17.77 17.79 17.51 17.66 5,051,004 -0.12(-0.68%)
Mar 31, 2014 17.68 17.78 17.56 17.78 5,540,380 +0.19(+1.11%)
Mar 28, 2014 17.48 17.60 17.45 17.59 3,828,313 +0.14(+0.79%)
Mar 27, 2014 17.35 17.47 17.32 17.45 5,738,410 +0.11(+0.66%)
Mar 26, 2014 17.36 17.43 17.31 17.33 7,318,169 +0.00(+0.00%)
Mar 25, 2014 17.34 17.38 17.18 17.33 7,499,067 +0.08(+0.46%)
Mar 24, 2014 17.21 17.39 17.16 17.25 7,042,857 +0.02(+0.13%)
Mar 21, 2014 17.26 17.26 17.09 17.23 10,697,830 +0.05(+0.27%)
Mar 20, 2014 17.30 17.37 16.99 17.18 8,068,667 +0.23(+1.35%)
Mar 19, 2014 17.12 17.17 16.91 16.96 5,721,739 -0.13(-0.74%)
Mar 18, 2014 16.93 17.12 16.91 17.08 4,335,625 +0.14(+0.85%)
Mar 17, 2014 16.93 16.97 16.86 16.94 3,432,249 +0.08(+0.48%)
Mar 14, 2014 16.81 16.96 16.78 16.86 5,026,379 -0.03(-0.17%)
Mar 13, 2014 17.13 17.18 16.85 16.89 5,571,849 -0.20(-1.17%)
Mar 12, 2014 16.82 17.13 16.77 17.09 5,681,081 +0.23(+1.39%)
Mar 11, 2014 16.89 16.94 16.83 16.85 5,070,872 -0.01(-0.07%)
Mar 10, 2014 16.84 16.89 16.71 16.86 5,731,594 -0.02(-0.14%)
Mar 07, 2014 16.75 16.94 16.71 16.89 6,388,661 +0.19(+1.13%)
Mar 06, 2014 16.62 16.77 16.61 16.70 5,905,776 +0.09(+0.55%)
Mar 05, 2014 16.49 16.69 16.48 16.61 8,101,894 +0.13(+0.80%)
Mar 04, 2014 16.43 16.49 16.35 16.47 8,806,461 +0.21(+1.30%)
Mar 03, 2014 16.23 16.34 16.20 16.26 7,937,682 -0.01(-0.07%)
Feb 28, 2014 16.22 16.37 16.19 16.27 6,367,906 +0.08(+0.50%)
Feb 27, 2014 16.25 16.29 16.10 16.19 7,541,738 -0.04(-0.25%)
Feb 26, 2014 16.29 16.37 16.23 16.23 8,003,714 -0.06(-0.35%)
Feb 25, 2014 16.38 16.41 16.24 16.29 7,365,495 -0.06(-0.39%)
Feb 24, 2014 16.35 16.42 16.26 16.35 8,851,860 +0.02(+0.14%)
Feb 21, 2014 16.35 16.41 16.23 16.33 15,099,633 -0.03(-0.21%)
Feb 20, 2014 16.58 16.59 16.36 16.37 15,343,005 -0.22(-1.31%)
Feb 19, 2014 16.71 16.73 16.54 16.58 4,922,754 -0.14(-0.86%)
Feb 18, 2014 16.82 16.83 16.60 16.73 7,042,011 -0.10(-0.58%)
Feb 14, 2014 16.60 16.82 16.82 16.82 8,992,014 +0.21(+1.24%)
Feb 13, 2014 16.56 16.65 16.50 16.62 6,515,804 +0.02(+0.10%)
Feb 12, 2014 16.70 16.70 16.57 16.60 12,122,582 -0.06(-0.38%)
Feb 11, 2014 16.63 16.96 16.39 16.66 26,869,230 -1.13(-6.34%)
Feb 10, 2014 17.72 17.82 17.61 17.79 6,828,675 +0.11(+0.65%)
Feb 07, 2014 17.65 17.79 17.60 17.68 6,789,505 +0.09(+0.49%)
Feb 06, 2014 17.65 17.65 17.39 17.59 8,257,038 -0.01(-0.06%)
Feb 05, 2014 17.59 17.67 17.48 17.60 4,705,269 -0.06(-0.32%)
Feb 04, 2014 17.63 17.72 17.51 17.66 5,051,546 +0.07(+0.39%)
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.