Skip to main content

ConAgra Foods (NY: CAG )

35.24 +0.34 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 38.72 39.15 38.72 39.09 2,659,368 +0.07(+0.18%)
Jan 30, 2017 38.95 39.09 38.76 39.02 2,104,263 +0.03(+0.08%)
Jan 27, 2017 39.03 39.12 38.77 38.99 1,746,568 +0.04(+0.10%)
Jan 26, 2017 38.99 39.21 38.84 38.95 2,147,017 -0.27(-0.69%)
Jan 25, 2017 39.25 39.64 39.18 39.22 2,873,767 +0.01(+0.03%)
Jan 24, 2017 38.88 39.30 38.80 39.21 2,190,010 +0.32(+0.82%)
Jan 23, 2017 39.04 39.27 38.80 38.89 4,011,260 -0.24(-0.61%)
Jan 20, 2017 38.85 39.27 38.75 39.13 3,572,937 +0.44(+1.14%)
Jan 19, 2017 38.70 38.86 38.59 38.69 2,670,636 -0.03(-0.08%)
Jan 18, 2017 38.66 39.01 38.55 38.72 2,607,474 +0.11(+0.28%)
Jan 17, 2017 38.50 38.67 38.34 38.61 3,085,670 +0.10(+0.26%)
Jan 13, 2017 38.51 38.51 38.51 0 +0.00(+0.00%)
Jan 12, 2017 38.53 38.87 38.31 38.51 2,431,215 -0.13(-0.34%)
Jan 11, 2017 38.66 38.73 38.27 38.64 2,568,522 +0.35(+0.91%)
Jan 10, 2017 38.39 38.57 38.16 38.29 2,541,606 -0.15(-0.39%)
Jan 09, 2017 38.61 38.78 38.38 38.44 3,046,642 -0.30(-0.77%)
Jan 06, 2017 38.83 38.99 38.73 38.74 3,341,213 -0.21(-0.54%)
Jan 05, 2017 39.15 39.44 38.88 38.95 4,367,157 -0.14(-0.36%)
Jan 04, 2017 39.80 39.88 38.89 39.09 4,066,026 -0.67(-1.69%)
Jan 03, 2017 39.71 39.91 39.40 39.76 2,608,231 +0.21(+0.53%)
Dec 30, 2016 39.55 39.55 39.55 0 -0.23(-0.58%)
Dec 29, 2016 39.69 39.96 39.65 39.78 2,385,103 +0.24(+0.61%)
Dec 28, 2016 39.83 39.91 38.74 39.54 1,998,701 -0.31(-0.78%)
Dec 27, 2016 39.84 39.97 39.69 39.85 1,601,017 +0.08(+0.20%)
Dec 23, 2016 39.77 39.77 39.77 0 +0.48(+1.22%)
Dec 22, 2016 38.36 39.43 38.24 39.29 5,734,764 +1.29(+3.39%)
Dec 21, 2016 38.11 38.41 37.93 38.00 3,788,610 -0.23(-0.60%)
Dec 20, 2016 38.02 38.35 37.80 38.23 2,734,736 -0.13(-0.34%)
Dec 19, 2016 38.66 38.84 38.25 38.36 3,402,344 -0.05(-0.13%)
Dec 16, 2016 38.45 38.83 38.25 38.41 4,293,422 -0.01(-0.03%)
Dec 15, 2016 37.80 38.52 37.67 38.42 4,397,635 +0.68(+1.80%)
Dec 14, 2016 38.49 38.64 37.58 37.74 4,613,565 -0.67(-1.74%)
Dec 13, 2016 38.64 38.93 38.35 38.41 2,867,202 -0.21(-0.54%)
Dec 12, 2016 38.42 38.74 38.12 38.62 2,264,663 +0.18(+0.47%)
Dec 09, 2016 37.77 38.55 37.44 38.44 4,500,267 +0.76(+2.02%)
Dec 08, 2016 37.57 38.00 37.57 37.68 2,318,801 -0.11(-0.29%)
Dec 07, 2016 37.55 38.01 37.49 37.79 3,669,194 +0.17(+0.45%)
Dec 06, 2016 37.21 37.66 37.05 37.62 3,352,795 +0.47(+1.27%)
Dec 05, 2016 36.92 37.28 36.81 37.15 2,891,874 +0.26(+0.70%)
Dec 02, 2016 36.68 37.13 36.59 36.89 2,924,088 +0.42(+1.15%)
Dec 01, 2016 36.38 36.61 35.96 36.47 3,842,143 -0.22(-0.60%)
Nov 30, 2016 37.34 37.57 36.66 36.69 4,139,537 -1.03(-2.73%)
Nov 29, 2016 37.70 37.95 37.56 37.72 3,840,386 +0.06(+0.16%)
Nov 28, 2016 37.71 37.94 37.46 37.66 2,544,821 -0.05(-0.13%)
Nov 25, 2016 37.21 37.72 37.21 37.71 1,466,645 +0.54(+1.45%)
Nov 23, 2016 37.17 37.17 37.17 0 -0.38(-1.01%)
Nov 22, 2016 37.17 37.67 37.15 37.55 3,594,303 +0.51(+1.38%)
Nov 21, 2016 36.80 37.19 36.62 37.04 4,294,243 +0.24(+0.65%)
Nov 18, 2016 36.49 36.82 36.36 36.80 5,240,429 +0.28(+0.77%)
Nov 17, 2016 36.22 36.56 35.93 36.52 3,200,234 +0.25(+0.69%)
Nov 16, 2016 35.86 36.37 35.86 36.27 4,167,677 +0.45(+1.26%)
Nov 15, 2016 35.54 36.00 35.48 35.82 4,426,146 +0.33(+0.93%)
Nov 14, 2016 34.90 35.79 34.81 35.49 7,191,986 +0.56(+1.60%)
Nov 11, 2016 34.22 35.07 33.61 34.93 9,027,885 +0.63(+1.84%)
Nov 10, 2016 36.93 37.37 33.73 34.30 12,061,875 -13.54(-28.30%)
Nov 09, 2016 47.33 47.94 46.73 47.84 3,038,831 -0.84(-1.73%)
Nov 08, 2016 47.93 48.86 47.93 48.68 4,110,066 +0.62(+1.29%)
Nov 07, 2016 47.00 48.08 47.00 48.06 2,644,482 +1.50(+3.22%)
Nov 04, 2016 47.11 47.31 46.55 46.56 1,807,759 -0.52(-1.10%)
Nov 03, 2016 47.76 47.88 46.97 47.08 2,345,967 -0.55(-1.15%)
Nov 02, 2016 47.64 47.87 47.40 47.63 2,217,801 +0.04(+0.08%)
Nov 01, 2016 48.16 48.21 47.44 47.59 2,501,019 -0.59(-1.22%)
Oct 31, 2016 48.03 48.42 47.99 48.18 2,244,769 +0.09(+0.19%)
Oct 28, 2016 47.46 48.25 47.46 48.09 2,360,239 +0.63(+1.33%)
Oct 27, 2016 47.73 47.87 47.43 47.46 1,754,995 -0.59(-1.23%)
Oct 26, 2016 47.86 48.12 47.70 48.05 2,208,708 +0.21(+0.44%)
Oct 25, 2016 47.74 48.04 47.68 47.84 1,693,793 +0.15(+0.31%)
Oct 24, 2016 48.20 48.29 47.63 47.69 1,960,918 -0.32(-0.67%)
Oct 21, 2016 47.28 48.58 47.00 48.01 4,740,614 +0.53(+1.12%)
Oct 20, 2016 47.82 47.87 47.22 47.48 2,761,850 -0.37(-0.77%)
Oct 19, 2016 48.40 48.59 47.44 47.85 3,644,546 -0.53(-1.10%)
Oct 18, 2016 47.89 48.81 47.64 48.38 4,202,054 +0.88(+1.85%)
Oct 17, 2016 47.59 47.65 47.42 47.50 1,964,849 -0.05(-0.11%)
Oct 14, 2016 47.66 47.80 47.31 47.55 3,231,043 +0.63(+1.34%)
Oct 13, 2016 46.99 47.05 46.49 46.92 1,942,269 -0.30(-0.64%)
Oct 12, 2016 47.03 47.37 47.02 47.22 2,214,638 +0.24(+0.51%)
Oct 11, 2016 47.38 47.50 46.86 46.98 2,313,067 -0.40(-0.84%)
Oct 10, 2016 47.03 47.49 47.00 47.38 1,837,757 +0.55(+1.17%)
Oct 07, 2016 47.20 47.22 46.61 46.83 2,930,359 -0.29(-0.62%)
Oct 06, 2016 46.96 47.25 46.87 47.12 2,323,749 -0.03(-0.06%)
Oct 05, 2016 47.45 47.65 47.12 47.15 4,037,673 -0.34(-0.72%)
Oct 04, 2016 47.53 47.89 47.34 47.49 3,997,248 -0.04(-0.08%)
Oct 03, 2016 46.84 47.90 46.81 47.53 4,442,788 +0.42(+0.89%)
Sep 30, 2016 46.57 47.36 46.50 47.11 5,933,466 +0.86(+1.86%)
Sep 29, 2016 45.29 46.71 44.93 46.25 10,168,886 +3.12(+7.23%)
Sep 28, 2016 43.17 43.29 42.92 43.13 2,860,458 -0.11(-0.25%)
Sep 27, 2016 43.21 43.53 43.06 43.24 2,813,619 +0.20(+0.46%)
Sep 26, 2016 43.38 43.54 43.02 43.04 3,320,940 -0.51(-1.17%)
Sep 23, 2016 43.45 43.76 43.35 43.55 3,460,844 -0.04(-0.09%)
Sep 22, 2016 43.51 43.70 43.28 43.59 3,051,913 +0.34(+0.79%)
Sep 21, 2016 42.69 43.32 42.51 43.25 3,518,321 +0.55(+1.29%)
Sep 20, 2016 43.44 43.44 42.66 42.70 5,649,950 -0.50(-1.16%)
Sep 19, 2016 43.32 43.40 43.00 43.20 2,978,403 -0.05(-0.12%)
Sep 16, 2016 43.58 43.59 43.07 43.25 4,897,811 -0.41(-0.94%)
Sep 15, 2016 43.58 43.86 43.41 43.66 2,186,765 -0.16(-0.37%)
Sep 14, 2016 44.05 44.07 43.67 43.82 2,005,984 -0.17(-0.39%)
Sep 13, 2016 44.28 44.42 43.91 43.99 2,141,007 -0.47(-1.06%)
Sep 12, 2016 43.42 44.55 43.34 44.46 3,749,256 +1.14(+2.63%)
Sep 09, 2016 44.53 44.53 43.32 43.32 4,901,322 -1.56(-3.48%)
Sep 08, 2016 45.62 45.63 44.87 44.88 4,412,827 -0.96(-2.09%)
Sep 07, 2016 46.29 46.40 45.71 45.84 1,933,436 -0.57(-1.23%)
Sep 06, 2016 46.58 46.70 46.18 46.41 1,609,843 -0.23(-0.49%)
Sep 02, 2016 46.17 46.64 46.64 46.64 1,565,800 +0.62(+1.35%)
Sep 01, 2016 46.41 46.60 45.77 46.02 2,517,527 -0.59(-1.27%)
Aug 31, 2016 46.37 46.70 46.14 46.61 2,610,128 +0.28(+0.60%)
Aug 30, 2016 46.51 46.51 46.14 46.33 2,644,815 -0.24(-0.52%)
Aug 29, 2016 46.18 46.67 46.15 46.57 1,432,802 +0.53(+1.15%)
Aug 26, 2016 46.19 46.57 45.93 46.04 1,614,514 -0.03(-0.07%)
Aug 25, 2016 46.29 46.42 46.03 46.07 1,497,634 -0.16(-0.35%)
Aug 24, 2016 46.35 46.38 45.99 46.23 2,795,114 -0.02(-0.04%)
Aug 23, 2016 47.05 47.05 46.17 46.25 2,494,837 -0.80(-1.70%)
Aug 22, 2016 46.92 47.15 46.70 47.05 1,573,685 +0.11(+0.23%)
Aug 19, 2016 46.71 46.99 46.51 46.94 1,570,716 +0.08(+0.17%)
Aug 18, 2016 46.25 46.93 46.05 46.86 2,069,706 +0.55(+1.19%)
Aug 17, 2016 45.78 46.32 45.53 46.31 3,365,364 +0.51(+1.11%)
Aug 16, 2016 46.04 46.09 45.79 45.80 1,586,418 -0.48(-1.04%)
Aug 15, 2016 46.53 46.58 46.27 46.28 1,312,827 -0.30(-0.64%)
Aug 12, 2016 46.25 46.64 46.07 46.58 2,001,732 +0.43(+0.93%)
Aug 11, 2016 46.45 46.53 46.06 46.15 2,274,278 -0.21(-0.45%)
Aug 10, 2016 46.74 46.74 46.28 46.36 2,213,480 -0.30(-0.64%)
Aug 09, 2016 46.33 46.73 46.29 46.66 1,776,108 +0.01(+0.02%)
Aug 08, 2016 46.43 46.84 46.34 46.65 2,257,493 +0.34(+0.73%)
Aug 05, 2016 47.00 47.15 46.28 46.31 3,493,828 -0.50(-1.07%)
Aug 04, 2016 46.94 47.24 46.68 46.81 1,672,675 -0.13(-0.28%)
Aug 03, 2016 46.74 47.12 46.51 46.94 3,638,505 +0.20(+0.43%)
Aug 02, 2016 47.26 47.26 46.65 46.74 3,113,844 -0.17(-0.36%)
Aug 01, 2016 46.70 47.01 46.62 46.91 2,538,270 +0.15(+0.32%)
Jul 29, 2016 46.39 47.04 46.33 46.76 2,372,827 +0.35(+0.75%)
Jul 28, 2016 45.87 46.51 45.80 46.41 2,895,536 +0.43(+0.94%)
Jul 27, 2016 46.45 46.54 45.95 45.98 4,048,102 -0.67(-1.44%)
Jul 26, 2016 47.39 47.59 46.62 46.65 2,424,030 -0.72(-1.52%)
Jul 25, 2016 47.23 47.45 47.19 47.37 1,542,946 +0.05(+0.11%)
Jul 22, 2016 47.03 47.38 46.95 47.32 2,369,194 +0.32(+0.68%)
Jul 21, 2016 47.50 47.50 46.89 47.00 1,819,131 -0.44(-0.93%)
Jul 20, 2016 47.87 47.87 47.40 47.44 2,729,017 -0.33(-0.69%)
Jul 19, 2016 47.76 48.08 47.62 47.77 2,750,864 -0.29(-0.60%)
Jul 18, 2016 48.04 48.25 47.96 48.06 1,600,562 +0.08(+0.17%)
Jul 15, 2016 48.19 48.29 47.84 47.98 2,395,197 -0.12(-0.25%)
Jul 14, 2016 48.18 48.36 48.02 48.10 1,782,970 -0.08(-0.17%)
Jul 13, 2016 47.65 48.22 47.51 48.18 2,045,713 +0.46(+0.96%)
Jul 12, 2016 48.15 48.21 47.66 47.72 2,181,019 -0.39(-0.81%)
Jul 11, 2016 48.24 48.29 47.97 48.11 3,070,039 -0.19(-0.39%)
Jul 08, 2016 47.88 48.35 47.73 48.30 3,065,617 +0.57(+1.19%)
Jul 07, 2016 47.70 48.27 47.65 47.73 4,073,802 +0.23(+0.48%)
Jul 06, 2016 47.58 47.76 47.47 47.50 4,748,922 -0.23(-0.48%)
Jul 05, 2016 48.18 48.38 47.72 47.73 4,138,556 -0.66(-1.36%)
Jul 01, 2016 47.91 48.39 48.39 48.39 3,983,800 +0.58(+1.21%)
Jun 30, 2016 46.82 48.06 46.10 47.81 5,943,250 +0.21(+0.44%)
Jun 29, 2016 46.94 47.60 46.70 47.60 6,867,016 +0.50(+1.06%)
Jun 28, 2016 47.09 47.29 46.72 47.10 3,330,060 +0.14(+0.30%)
Jun 27, 2016 46.70 47.10 46.39 46.96 4,438,389 +0.01(+0.02%)
Jun 24, 2016 47.07 47.46 46.65 46.95 8,415,079 -0.96(-2.00%)
Jun 23, 2016 47.79 47.94 47.41 47.91 3,432,535 +0.51(+1.08%)
Jun 22, 2016 47.62 47.85 47.23 47.40 2,723,070 -0.06(-0.13%)
Jun 21, 2016 47.20 47.56 47.20 47.46 2,204,451 +0.38(+0.81%)
Jun 20, 2016 47.19 47.61 47.06 47.08 2,351,315 +0.21(+0.45%)
Jun 17, 2016 46.96 46.99 46.38 46.87 3,609,510 -0.17(-0.36%)
Jun 16, 2016 46.45 47.07 46.35 47.04 2,145,550 +0.55(+1.18%)
Jun 15, 2016 46.66 46.79 46.37 46.49 1,929,089 -0.13(-0.28%)
Jun 14, 2016 46.48 46.70 46.07 46.62 1,888,843 +0.15(+0.32%)
Jun 13, 2016 46.83 47.07 46.40 46.47 2,057,409 -0.48(-1.02%)
Jun 10, 2016 46.95 47.20 46.71 46.95 1,337,537 -0.20(-0.42%)
Jun 09, 2016 46.70 47.17 46.58 47.15 1,900,066 +0.41(+0.88%)
Jun 08, 2016 46.63 46.93 46.51 46.74 1,994,009 +0.08(+0.17%)
Jun 07, 2016 46.37 46.80 46.29 46.66 2,442,836 +0.36(+0.78%)
Jun 06, 2016 46.44 46.65 46.12 46.30 1,967,949 -0.21(-0.45%)
Jun 03, 2016 46.10 46.78 46.01 46.51 2,728,125 +0.33(+0.71%)
Jun 02, 2016 45.63 46.21 45.54 46.18 2,422,149 +0.48(+1.05%)
Jun 01, 2016 45.67 45.91 45.31 45.70 2,600,446 +0.00(+0.00%)
May 31, 2016 45.87 46.30 45.59 45.70 4,710,444 +0.41(+0.91%)
May 27, 2016 45.45 45.29 45.29 45.29 1,305,100 -0.16(-0.35%)
May 26, 2016 44.83 45.49 44.74 45.45 2,095,815 +0.73(+1.63%)
May 25, 2016 44.55 44.84 44.51 44.72 1,520,121 +0.13(+0.29%)
May 24, 2016 44.41 44.68 44.24 44.59 2,860,431 +0.25(+0.56%)
May 23, 2016 44.30 44.64 44.18 44.34 2,377,158 -0.04(-0.09%)
May 20, 2016 44.80 44.92 44.20 44.38 2,269,365 -0.34(-0.76%)
May 19, 2016 44.61 44.78 44.22 44.72 1,510,519 +0.00(+0.00%)
May 18, 2016 44.52 44.94 43.95 44.72 2,497,414 +0.05(+0.11%)
May 17, 2016 45.49 45.66 44.41 44.67 2,753,628 -1.03(-2.25%)
May 16, 2016 45.88 45.94 45.58 45.70 2,097,604 -0.18(-0.39%)
May 13, 2016 46.36 46.48 45.56 45.88 1,816,029 -0.55(-1.18%)
May 12, 2016 46.04 46.64 46.02 46.43 1,993,582 +0.60(+1.31%)
May 11, 2016 46.29 46.51 45.71 45.83 1,756,832 -0.51(-1.10%)
May 10, 2016 45.84 46.35 45.60 46.34 2,573,657 +0.66(+1.44%)
May 09, 2016 45.08 45.83 45.02 45.68 2,309,113 +0.69(+1.53%)
May 06, 2016 44.88 45.06 44.07 44.99 1,563,783 +0.11(+0.25%)
May 05, 2016 44.71 45.10 44.51 44.88 1,680,437 +0.10(+0.22%)
May 04, 2016 44.17 45.00 44.09 44.78 1,910,976 +0.45(+1.02%)
May 03, 2016 44.66 44.76 44.16 44.33 2,025,755 -0.57(-1.27%)
May 02, 2016 44.62 45.29 44.58 44.90 2,090,867 +0.34(+0.76%)
Apr 29, 2016 44.52 44.83 44.24 44.56 1,853,803 -0.13(-0.29%)
Apr 28, 2016 44.53 44.96 44.48 44.69 2,127,379 -0.19(-0.42%)
Apr 27, 2016 44.39 45.02 44.28 44.88 2,208,159 +0.28(+0.63%)
Apr 26, 2016 44.57 45.06 44.48 44.60 2,569,737 +0.05(+0.11%)
Apr 25, 2016 44.38 44.75 44.23 44.55 1,989,995 -0.03(-0.07%)
Apr 22, 2016 44.47 44.67 43.98 44.58 2,107,568 +0.13(+0.29%)
Apr 21, 2016 45.32 45.39 44.29 44.45 3,633,322 -0.94(-2.07%)
Apr 20, 2016 45.23 45.66 44.85 45.39 3,708,499 +0.10(+0.22%)
Apr 19, 2016 45.82 45.82 45.26 45.29 3,287,932 -0.36(-0.79%)
Apr 18, 2016 45.60 45.75 45.36 45.65 2,522,453 +0.01(+0.02%)
Apr 15, 2016 45.29 45.79 45.24 45.64 3,110,633 +0.41(+0.91%)
Apr 14, 2016 45.53 45.96 45.19 45.23 2,982,774 -0.48(-1.05%)
Apr 13, 2016 46.34 46.50 45.47 45.71 3,386,754 -0.60(-1.30%)
Apr 12, 2016 45.73 46.44 45.66 46.31 3,102,177 +0.62(+1.36%)
Apr 11, 2016 46.14 46.32 45.66 45.69 2,442,412 -0.45(-0.98%)
Apr 08, 2016 46.37 46.46 45.80 46.14 2,987,755 +0.05(+0.11%)
Apr 07, 2016 45.63 46.64 45.03 46.09 4,886,006 +0.66(+1.45%)
Apr 06, 2016 45.07 45.49 44.96 45.43 3,264,159 +0.34(+0.75%)
Apr 05, 2016 45.27 45.47 44.92 45.09 2,526,554 -0.32(-0.70%)
Apr 04, 2016 45.30 45.45 44.74 45.41 3,285,647 -0.35(-0.76%)
Apr 01, 2016 44.33 45.84 44.21 45.76 3,930,083 +1.14(+2.55%)
Mar 31, 2016 44.86 45.03 44.50 44.62 3,094,487 -0.33(-0.73%)
Mar 30, 2016 44.69 45.21 44.46 44.95 2,714,491 +0.51(+1.15%)
Mar 29, 2016 44.33 44.66 44.21 44.44 2,285,249 +0.16(+0.36%)
Mar 28, 2016 44.06 44.43 43.80 44.28 2,853,663 +0.21(+0.48%)
Mar 24, 2016 43.70 44.07 44.07 44.07 4,792,600 +0.76(+1.75%)
Mar 23, 2016 42.87 43.34 42.60 43.31 3,467,479 +0.37(+0.86%)
Mar 22, 2016 43.03 43.13 42.70 42.94 2,867,945 -0.20(-0.46%)
Mar 21, 2016 43.11 43.50 42.94 43.14 2,059,482 -0.12(-0.28%)
Mar 18, 2016 43.72 43.77 43.03 43.26 5,852,111 -0.41(-0.94%)
Mar 17, 2016 44.00 44.14 43.57 43.67 2,618,857 -0.24(-0.55%)
Mar 16, 2016 43.85 44.01 43.36 43.91 2,647,928 -0.18(-0.41%)
Mar 15, 2016 43.59 44.27 43.49 44.09 2,804,267 +0.32(+0.73%)
Mar 14, 2016 43.59 43.91 43.50 43.77 1,830,654 -0.09(-0.21%)
Mar 11, 2016 43.68 43.89 43.39 43.86 2,087,329 +0.46(+1.06%)
Mar 10, 2016 43.30 43.66 43.14 43.40 2,461,141 +0.15(+0.35%)
Mar 09, 2016 43.00 43.29 42.79 43.25 1,894,906 +0.47(+1.10%)
Mar 08, 2016 42.59 43.06 42.55 42.78 1,904,774 -0.06(-0.14%)
Mar 07, 2016 42.96 43.17 42.65 42.84 2,727,388 -0.46(-1.06%)
Mar 04, 2016 43.09 43.49 43.03 43.30 2,359,020 +0.21(+0.49%)
Mar 03, 2016 42.62 43.11 42.45 43.09 2,187,598 +0.33(+0.77%)
Mar 02, 2016 42.42 42.82 42.12 42.76 1,973,209 +0.25(+0.59%)
Mar 01, 2016 42.34 42.63 42.08 42.51 2,335,863 +0.45(+1.07%)
Feb 29, 2016 42.01 42.45 42.00 42.06 2,919,318 -0.02(-0.05%)
Feb 26, 2016 42.80 43.03 42.01 42.08 1,706,054 -0.40(-0.94%)
Feb 25, 2016 42.10 42.50 41.94 42.48 2,725,944 +0.50(+1.19%)
Feb 24, 2016 41.64 42.02 41.27 41.98 1,708,416 +0.06(+0.14%)
Feb 23, 2016 41.77 42.09 41.74 41.92 1,537,888 +0.01(+0.02%)
Feb 22, 2016 41.84 42.15 41.65 41.91 2,427,491 +0.07(+0.17%)
Feb 19, 2016 41.64 41.91 41.16 41.84 2,207,777 +0.08(+0.19%)
Feb 18, 2016 41.72 42.00 41.40 41.76 1,698,916 +0.06(+0.14%)
Feb 17, 2016 42.00 42.14 41.70 41.70 2,630,354 -0.07(-0.17%)
Feb 16, 2016 41.80 41.98 41.19 41.77 3,219,714 +0.17(+0.41%)
Feb 12, 2016 41.45 41.60 41.60 41.60 3,918,500 +1.34(+3.33%)
Feb 11, 2016 39.65 40.50 39.50 40.26 2,877,220 +0.02(+0.05%)
Feb 10, 2016 39.77 40.62 39.60 40.24 2,854,380 +0.54(+1.36%)
Feb 09, 2016 38.83 40.00 38.68 39.70 3,853,934 +0.57(+1.46%)
Feb 08, 2016 39.11 39.32 38.24 39.13 3,771,566 -0.26(-0.66%)
Feb 05, 2016 40.08 40.50 39.24 39.39 3,055,808 -0.64(-1.60%)
Feb 04, 2016 40.94 41.07 39.81 40.03 3,594,810 -1.10(-2.67%)
Feb 03, 2016 40.99 41.23 40.36 41.13 2,911,209 +0.22(+0.54%)
Feb 02, 2016 41.49 41.61 40.84 40.91 2,865,733 -1.07(-2.55%)
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.