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 (%)
Feb 27, 2009 7.519 7.679 7.443 7.559 0 +0.02(+0.20%)
Feb 26, 2009 7.824 7.890 7.544 7.544 7,631,822 -0.25(-3.15%)
Feb 25, 2009 7.879 7.920 7.749 7.789 8,156,032 -0.10(-1.27%)
Feb 24, 2009 7.779 7.935 7.704 7.890 8,006,003 +0.23(+3.01%)
Feb 23, 2009 7.910 7.940 7.639 7.659 7,295,211 -0.19(-2.43%)
Feb 20, 2009 8.080 8.105 7.739 7.849 14,124,231 -0.29(-3.57%)
Feb 19, 2009 8.120 8.255 8.050 8.140 8,027,717 +0.09(+1.06%)
Feb 18, 2009 8.200 8.225 7.990 8.055 8,351,031 -0.10(-1.17%)
Feb 17, 2009 8.205 8.270 7.925 8.150 12,888,002 +0.02(+0.25%)
Feb 13, 2009 8.265 8.291 8.125 8.130 7,835,465 -0.14(-1.70%)
Feb 12, 2009 8.275 8.275 8.100 8.270 10,627,598 +0.00(+0.00%)
Feb 11, 2009 8.306 8.396 8.215 8.270 10,853,258 +0.01(+0.12%)
Feb 10, 2009 8.466 8.496 8.240 8.260 11,670,565 -0.24(-2.77%)
Feb 09, 2009 8.727 8.827 8.446 8.496 15,040,387 -0.27(-3.03%)
Feb 06, 2009 8.737 8.867 8.712 8.762 8,472,598 +0.01(+0.11%)
Feb 05, 2009 8.782 8.837 8.651 8.752 10,334,351 -0.03(-0.34%)
Feb 04, 2009 8.982 8.997 8.742 8.782 7,906,799 -0.18(-1.96%)
Feb 03, 2009 8.732 9.010 8.676 8.957 6,825,907 +0.23(+2.58%)
Feb 02, 2009 8.546 8.762 8.491 8.732 6,587,937 +0.16(+1.87%)
Jan 30, 2009 8.917 8.917 8.516 8.571 0 -0.27(-3.01%)
Jan 29, 2009 8.967 8.992 8.772 8.837 7,355,059 -0.12(-1.34%)
Jan 28, 2009 8.902 8.992 8.857 8.957 11,043,943 +0.01(+0.06%)
Jan 27, 2009 8.897 8.982 8.777 8.952 9,743,398 +0.10(+1.08%)
Jan 26, 2009 8.922 9.012 8.775 8.857 16,378,906 +0.01(+0.06%)
Jan 23, 2009 8.546 8.877 8.436 8.852 19,458,564 +0.31(+3.64%)
Jan 22, 2009 8.346 8.606 8.321 8.541 12,000,473 +0.13(+1.55%)
Jan 21, 2009 8.326 8.446 8.235 8.411 12,149,494 +0.10(+1.15%)
Jan 20, 2009 8.431 8.641 8.286 8.316 9,337,611 -0.20(-2.35%)
Jan 16, 2009 8.461 8.586 8.361 8.516 10,526,937 +0.18(+2.16%)
Jan 15, 2009 8.406 8.456 8.175 8.336 9,487,720 -0.07(-0.78%)
Jan 14, 2009 8.346 8.426 8.291 8.401 9,282,232 -0.07(-0.77%)
Jan 13, 2009 8.270 8.471 8.265 8.466 9,483,674 +0.18(+2.18%)
Jan 12, 2009 8.356 8.391 8.205 8.286 8,166,365 -0.10(-1.20%)
Jan 09, 2009 8.476 8.481 8.371 8.386 8,946,221 -0.03(-0.36%)
Jan 08, 2009 8.386 8.436 8.351 8.416 7,122,304 +0.03(+0.30%)
Jan 07, 2009 8.396 8.446 8.336 8.391 8,383,187 -0.03(-0.30%)
Jan 06, 2009 8.371 8.501 8.291 8.416 10,837,417 +0.09(+1.02%)
Jan 05, 2009 8.416 8.506 8.210 8.331 10,945,855 -0.09(-1.07%)
Jan 02, 2009 8.291 8.496 8.255 8.421 0 +0.15(+1.82%)
Jan 01, 2009 8.185 8.451 8.185 8.270 0 +0.00(+0.00%)
Dec 31, 2008 8.185 8.451 8.185 8.270 8,917,155 +0.08(+0.98%)
Dec 30, 2008 8.090 8.306 8.050 8.190 8,199,176 +0.12(+1.43%)
Dec 29, 2008 8.120 8.140 8.020 8.075 5,020,496 -0.06(-0.74%)
Dec 26, 2008 8.125 8.185 8.055 8.135 3,371,956 +0.05(+0.62%)
Dec 24, 2008 8.240 8.240 8.045 8.085 1,977,977 +0.00(+0.00%)
Dec 23, 2008 8.165 8.245 8.012 8.085 7,268,416 -0.06(-0.68%)
Dec 22, 2008 8.025 8.245 8.025 8.140 8,430,903 +0.13(+1.63%)
Dec 19, 2008 8.346 8.581 7.980 8.010 12,091,031 -0.29(-3.44%)
Dec 18, 2008 8.301 8.516 8.220 8.296 14,019,564 +0.15(+1.85%)
Dec 17, 2008 8.020 8.346 7.895 8.145 21,871,310 +0.60(+7.97%)
Dec 16, 2008 7.183 7.549 7.138 7.544 13,363,657 +0.31(+4.30%)
Dec 15, 2008 7.268 7.268 7.093 7.233 8,713,945 -0.03(-0.35%)
Dec 12, 2008 7.022 7.268 6.982 7.258 0 +0.12(+1.61%)
Dec 11, 2008 7.088 7.293 7.078 7.143 10,262,068 +0.01(+0.07%)
Dec 10, 2008 7.057 7.153 7.002 7.138 10,312,276 +0.14(+1.93%)
Dec 09, 2008 7.032 7.143 6.942 7.002 9,138,305 -0.07(-0.92%)
Dec 08, 2008 7.223 7.273 7.037 7.067 9,281,604 -0.07(-0.91%)
Dec 05, 2008 6.837 7.143 6.777 7.133 8,546,317 +0.22(+3.12%)
Dec 04, 2008 6.987 7.153 6.847 6.917 8,411,196 -0.10(-1.36%)
Dec 03, 2008 6.877 7.037 6.777 7.012 10,372,399 -0.06(-0.85%)
Dec 02, 2008 7.148 7.333 6.902 7.072 10,072,486 +0.01(+0.07%)
Dec 01, 2008 7.363 7.363 7.047 7.067 11,830,222 -0.33(-4.41%)
Nov 28, 2008 7.113 7.393 7.113 7.393 3,767,677 +0.28(+3.87%)
Nov 26, 2008 7.118 7.153 6.787 7.118 11,732,312 -0.08(-1.11%)
Nov 25, 2008 7.639 7.714 7.123 7.198 14,993,182 -0.35(-4.65%)
Nov 24, 2008 7.358 7.634 7.268 7.549 11,320,354 +0.26(+3.51%)
Nov 21, 2008 7.067 7.308 6.907 7.293 11,916,067 +0.32(+4.60%)
Nov 20, 2008 7.489 7.509 6.947 6.972 12,131,097 -0.54(-7.14%)
Nov 19, 2008 7.814 7.925 7.499 7.509 9,104,389 -0.29(-3.67%)
Nov 18, 2008 7.649 7.839 7.569 7.794 11,445,364 +0.15(+1.97%)
Nov 17, 2008 7.569 7.804 7.499 7.644 10,897,496 +0.04(+0.46%)
Nov 14, 2008 7.829 7.885 7.604 7.609 0 -0.25(-3.13%)
Nov 13, 2008 7.854 7.905 7.519 7.854 14,823,535 +0.03(+0.32%)
Nov 12, 2008 8.065 8.070 7.814 7.829 7,985,910 -0.30(-3.70%)
Nov 11, 2008 8.255 8.326 8.050 8.130 8,481,805 -0.18(-2.11%)
Nov 10, 2008 8.476 8.476 8.250 8.306 10,622,742 -0.07(-0.84%)
Nov 07, 2008 8.421 8.496 8.275 8.376 8,405,083 -0.05(-0.59%)
Nov 06, 2008 8.747 8.767 8.396 8.426 8,778,441 -0.32(-3.67%)
Nov 05, 2008 8.932 8.997 8.727 8.747 4,993,998 -0.24(-2.62%)
Nov 04, 2008 8.987 9.098 8.882 8.982 6,842,478 +0.07(+0.79%)
Nov 03, 2008 8.702 8.942 8.702 8.912 5,909,882 +0.18(+2.07%)
Oct 31, 2008 8.546 8.927 8.546 8.732 13,616,669 +0.12(+1.40%)
Oct 30, 2008 8.777 8.862 8.476 8.611 11,271,409 -0.08(-0.87%)
Oct 29, 2008 8.676 8.897 8.601 8.686 9,239,801 -0.03(-0.34%)
Oct 28, 2008 8.421 8.732 8.150 8.717 11,629,164 +0.38(+4.57%)
Oct 27, 2008 8.311 8.516 8.255 8.336 9,313,917 -0.09(-1.07%)
Oct 24, 2008 8.516 8.732 8.331 8.426 9,896,868 -0.36(-4.11%)
Oct 23, 2008 8.852 8.897 8.481 8.787 14,460,276 -0.02(-0.23%)
Oct 22, 2008 8.872 8.972 8.646 8.807 12,626,569 -0.16(-1.73%)
Oct 21, 2008 9.022 9.082 8.927 8.962 11,873,424 -0.12(-1.32%)
Oct 20, 2008 9.248 9.248 8.817 9.082 15,841,185 -0.03(-0.28%)
Oct 17, 2008 8.927 9.273 8.772 9.108 14,678,407 +0.09(+1.00%)
Oct 16, 2008 9.052 9.238 8.882 9.017 21,299,972 -0.08(-0.88%)
Oct 15, 2008 9.158 9.328 8.937 9.098 18,448,672 -0.18(-1.89%)
Oct 14, 2008 9.308 9.343 9.098 9.273 24,240,454 +0.32(+3.58%)
Oct 13, 2008 9.022 9.148 8.827 8.952 10,517,628 +0.05(+0.51%)
Oct 10, 2008 8.842 9.193 8.611 8.907 21,629,192 -0.30(-3.21%)
Oct 09, 2008 9.579 9.874 9.017 9.203 21,563,066 -0.35(-3.62%)
Oct 08, 2008 9.604 9.764 9.514 9.549 13,805,761 -0.16(-1.60%)
Oct 07, 2008 9.854 9.859 9.599 9.704 15,562,738 -0.11(-1.07%)
Oct 06, 2008 9.764 9.923 9.629 9.809 16,487,704 -0.14(-1.36%)
Oct 03, 2008 9.859 10.05 9.859 9.945 0 -0.04(-0.40%)
Oct 02, 2008 9.879 10.06 9.824 9.985 11,767,553 +0.01(+0.10%)
Oct 01, 2008 9.664 10.03 9.664 9.975 13,416,584 +0.22(+2.26%)
Sep 30, 2008 9.784 9.874 9.689 9.754 14,429,923 +0.04(+0.36%)
Sep 29, 2008 9.824 9.940 9.659 9.719 13,143,184 -0.17(-1.72%)
Sep 26, 2008 9.624 9.935 9.624 9.889 0 +0.04(+0.41%)
Sep 25, 2008 9.874 9.990 9.749 9.849 11,307,364 +0.01(+0.10%)
Sep 24, 2008 9.849 9.915 9.699 9.839 7,176,523 +0.03(+0.31%)
Sep 23, 2008 9.844 10.000 9.799 9.809 7,786,136 -0.04(-0.41%)
Sep 22, 2008 9.804 10.04 9.804 9.849 9,660,662 -0.04(-0.41%)
Sep 19, 2008 9.899 10.14 9.679 9.889 0 +0.02(+0.20%)
Sep 18, 2008 9.724 9.985 9.629 9.869 19,537,172 +0.26(+2.71%)
Sep 17, 2008 9.739 9.804 9.524 9.609 17,193,600 -0.19(-1.94%)
Sep 16, 2008 9.779 9.975 9.639 9.799 15,484,617 -0.11(-1.06%)
Sep 15, 2008 9.925 10.04 9.869 9.905 14,227,437 -0.14(-1.40%)
Sep 12, 2008 9.940 10.12 9.905 10.04 9,724,010 +0.03(+0.30%)
Sep 11, 2008 9.899 10.03 9.799 10.01 10,448,442 +0.09(+0.91%)
Sep 10, 2008 9.899 9.970 9.834 9.925 8,588,029 +0.01(+0.10%)
Sep 09, 2008 9.980 10.01 9.899 9.915 11,006,781 -0.03(-0.25%)
Sep 08, 2008 9.899 10.01 9.839 9.940 8,699,537 +0.09(+0.86%)
Sep 05, 2008 9.734 9.905 9.734 9.854 0 +0.12(+1.24%)
Sep 04, 2008 9.874 9.874 9.699 9.734 19,463,200 -0.11(-1.07%)
Sep 03, 2008 9.789 10.11 9.749 9.839 33,980,088 -0.92(-8.53%)
Sep 02, 2008 10.74 10.89 10.72 10.76 7,932,247 +0.10(+0.89%)
Aug 29, 2008 10.82 10.82 10.63 10.66 0 -0.17(-1.53%)
Aug 28, 2008 10.82 10.84 10.69 10.83 7,586,634 +0.05(+0.46%)
Aug 27, 2008 10.74 10.81 10.72 10.78 6,025,985 +0.03(+0.23%)
Aug 26, 2008 10.90 10.94 10.71 10.75 11,701,038 -0.18(-1.65%)
Aug 25, 2008 11.06 11.06 10.88 10.93 3,381,063 -0.15(-1.31%)
Aug 22, 2008 11.02 11.09 10.93 11.08 0 +0.07(+0.64%)
Aug 21, 2008 11.12 11.12 10.94 11.01 5,405,908 -0.15(-1.35%)
Aug 20, 2008 11.12 11.18 10.99 11.16 8,607,960 +0.04(+0.32%)
Aug 19, 2008 11.15 11.20 11.08 11.12 6,595,401 -0.03(-0.23%)
Aug 18, 2008 11.32 11.35 11.12 11.15 5,588,890 -0.17(-1.51%)
Aug 15, 2008 11.27 11.36 11.15 11.32 0 +0.18(+1.62%)
Aug 14, 2008 11.05 11.25 10.98 11.14 6,457,854 +0.02(+0.18%)
Aug 13, 2008 11.01 11.17 10.95 11.12 7,464,050 +0.11(+1.00%)
Aug 12, 2008 10.95 11.08 10.87 11.01 9,219,146 +0.00(+0.05%)
Aug 11, 2008 10.98 11.11 10.91 11.00 7,446,338 -0.02(-0.14%)
Aug 08, 2008 10.74 11.06 10.69 11.02 11,160,610 +0.31(+2.90%)
Aug 07, 2008 11.02 11.02 10.70 10.71 10,967,784 -0.29(-2.64%)
Aug 06, 2008 10.83 11.00 10.77 11.00 9,865,765 +0.17(+1.53%)
Aug 05, 2008 10.85 10.98 10.80 10.83 14,195,037 +0.01(+0.14%)
Aug 04, 2008 10.67 10.88 10.67 10.82 9,492,580 +0.12(+1.12%)
Aug 01, 2008 10.92 10.94 10.66 10.70 10,918,187 -0.17(-1.57%)
Jul 31, 2008 10.89 11.01 10.83 10.87 9,183,080 -0.04(-0.37%)
Jul 30, 2008 10.88 10.96 10.85 10.91 9,177,623 -0.11(-1.00%)
Jul 29, 2008 11.02 11.09 10.81 11.02 11,773,622 +0.15(+1.38%)
Jul 28, 2008 10.80 10.99 10.74 10.87 8,162,379 +0.03(+0.28%)
Jul 25, 2008 11.01 11.01 10.81 10.84 9,385,113 -0.13(-1.19%)
Jul 24, 2008 10.87 11.03 10.81 10.97 12,148,097 +0.12(+1.11%)
Jul 23, 2008 10.50 10.89 10.45 10.85 13,925,170 +0.35(+3.29%)
Jul 22, 2008 10.37 10.59 10.37 10.50 13,911,301 +0.08(+0.72%)
Jul 21, 2008 10.47 10.77 10.31 10.43 12,676,850 +0.02(+0.19%)
Jul 18, 2008 10.48 10.54 10.39 10.41 16,312,291 -0.04(-0.34%)
Jul 17, 2008 10.70 10.70 10.41 10.44 22,373,126 -0.22(-2.02%)
Jul 16, 2008 10.62 10.69 10.51 10.66 18,588,282 +0.08(+0.71%)
Jul 15, 2008 10.50 10.83 10.43 10.58 15,136,209 +0.01(+0.05%)
Jul 14, 2008 10.53 10.71 10.53 10.58 8,634,602 +0.07(+0.67%)
Jul 11, 2008 10.47 10.64 10.36 10.51 10,474,978 -0.06(-0.52%)
Jul 10, 2008 10.43 10.62 10.41 10.56 15,445,734 +0.09(+0.86%)
Jul 09, 2008 10.24 10.59 10.18 10.47 23,170,182 +0.27(+2.60%)
Jul 08, 2008 9.789 10.24 9.769 10.21 24,620,220 +0.37(+3.72%)
Jul 07, 2008 9.749 9.905 9.674 9.839 14,064,874 +0.10(+1.03%)
Jul 04, 2008 9.784 9.864 9.699 9.739 6,593,074 +0.00(+0.00%)
Jul 03, 2008 9.784 9.864 9.699 9.739 6,593,074 -0.01(-0.05%)
Jul 02, 2008 9.975 9.980 9.719 9.744 18,196,170 -0.20(-2.02%)
Jul 01, 2008 10.02 10.02 9.804 9.945 25,255,096 +0.28(+2.90%)
Jun 30, 2008 9.448 9.884 9.448 9.664 21,248,514 -0.20(-1.98%)
Jun 27, 2008 10.52 10.52 9.834 9.859 17,806,034 -0.63(-5.97%)
Jun 26, 2008 10.67 11.02 10.43 10.49 15,733,636 -0.62(-5.55%)
Jun 25, 2008 11.59 11.59 11.03 11.10 14,322,246 -0.39(-3.36%)
Jun 24, 2008 11.38 11.56 11.23 11.49 11,630,770 +0.35(+3.15%)
Jun 23, 2008 11.16 11.20 11.07 11.14 8,189,839 +0.02(+0.18%)
Jun 20, 2008 11.04 11.16 10.97 11.12 7,423,174 +0.06(+0.54%)
Jun 19, 2008 11.05 11.10 10.98 11.06 6,743,637 +0.03(+0.23%)
Jun 18, 2008 11.20 11.28 11.03 11.03 6,785,318 -0.22(-1.96%)
Jun 17, 2008 11.36 11.44 11.21 11.25 4,826,252 -0.08(-0.66%)
Jun 16, 2008 11.37 11.40 11.24 11.33 5,664,002 -0.11(-0.96%)
Jun 13, 2008 11.56 11.56 11.37 11.44 9,662,992 -0.15(-1.30%)
Jun 12, 2008 11.71 11.78 11.53 11.59 5,365,251 -0.09(-0.73%)
Jun 11, 2008 11.82 11.93 11.65 11.67 5,923,325 -0.19(-1.56%)
Jun 10, 2008 11.78 11.91 11.67 11.86 6,703,850 +0.09(+0.77%)
Jun 09, 2008 11.72 11.80 11.68 11.77 4,876,794 +0.10(+0.82%)
Jun 06, 2008 11.96 11.97 11.66 11.67 7,031,306 -0.36(-2.96%)
Jun 05, 2008 11.96 12.04 11.82 12.03 5,790,532 +0.13(+1.05%)
Jun 04, 2008 11.72 11.94 11.70 11.90 6,423,210 +0.21(+1.76%)
Jun 03, 2008 11.78 11.82 11.65 11.70 7,307,367 -0.07(-0.55%)
Jun 02, 2008 11.80 11.81 11.65 11.76 6,901,182 -0.06(-0.47%)
May 30, 2008 11.63 11.84 11.56 11.82 6,932,884 +0.20(+1.68%)
May 29, 2008 11.63 11.72 11.58 11.62 8,248,589 -0.01(-0.09%)
May 28, 2008 11.68 11.68 11.54 11.63 7,681,286 +0.01(+0.04%)
May 27, 2008 11.74 11.75 11.53 11.63 6,675,827 -0.09(-0.77%)
May 26, 2008 11.89 11.90 11.62 11.72 0 +0.00(+0.00%)
May 23, 2008 11.89 11.90 11.62 11.72 9,504,092 -0.21(-1.72%)
May 22, 2008 11.74 12.00 11.73 11.92 8,588,568 +0.17(+1.45%)
May 21, 2008 11.86 11.90 11.72 11.75 6,003,229 -0.09(-0.76%)
May 20, 2008 11.92 11.93 11.73 11.84 6,745,518 -0.12(-0.96%)
May 19, 2008 11.91 12.27 11.83 11.96 7,024,365 +0.05(+0.42%)
May 16, 2008 11.78 11.93 11.73 11.91 6,160,218 +0.15(+1.24%)
May 15, 2008 11.82 11.84 11.67 11.76 8,981,801 -0.04(-0.30%)
May 14, 2008 11.51 11.84 11.44 11.80 8,396,866 +0.36(+3.16%)
May 13, 2008 11.52 11.59 11.38 11.44 10,080,786 -0.08(-0.65%)
May 12, 2008 11.50 11.56 11.47 11.51 5,154,996 +0.07(+0.61%)
May 09, 2008 11.54 11.61 11.36 11.44 5,107,526 -0.15(-1.25%)
May 08, 2008 11.52 11.63 11.50 11.59 3,703,005 +0.06(+0.52%)
May 07, 2008 11.78 11.80 11.53 11.53 4,079,198 -0.22(-1.88%)
May 06, 2008 11.67 11.77 11.56 11.75 4,562,591 +0.08(+0.69%)
May 05, 2008 11.80 11.80 11.58 11.67 6,757,742 -0.12(-0.98%)
May 02, 2008 12.07 12.14 11.74 11.78 9,390,452 -0.22(-1.80%)
May 01, 2008 11.95 12.00 11.86 12.00 7,122,603 +0.19(+1.61%)
Apr 30, 2008 11.63 11.89 11.60 11.81 9,769,875 +0.22(+1.90%)
Apr 29, 2008 11.49 11.68 11.41 11.59 6,393,395 +0.10(+0.83%)
Apr 28, 2008 11.58 11.61 11.46 11.49 4,855,318 +0.01(+0.09%)
Apr 25, 2008 11.60 11.60 11.35 11.48 5,294,925 -0.07(-0.61%)
Apr 24, 2008 11.64 11.68 11.49 11.55 5,165,179 -0.04(-0.30%)
Apr 23, 2008 11.79 11.79 11.58 11.59 5,352,493 -0.13(-1.11%)
Apr 22, 2008 12.12 12.12 11.67 11.72 8,539,011 -0.41(-3.35%)
Apr 21, 2008 12.00 12.13 12.00 12.12 7,384,089 +0.07(+0.58%)
Apr 18, 2008 12.17 12.18 12.02 12.05 8,343,099 -0.02(-0.13%)
Apr 17, 2008 12.14 12.20 12.07 12.07 6,370,233 -0.08(-0.66%)
Apr 16, 2008 12.11 12.17 12.01 12.15 8,389,398 +0.10(+0.79%)
Apr 15, 2008 12.15 12.15 12.00 12.05 6,355,106 -0.03(-0.25%)
Apr 14, 2008 12.14 12.20 12.05 12.08 4,545,207 -0.07(-0.54%)
Apr 11, 2008 12.10 12.28 12.10 12.15 8,733,421 -0.06(-0.49%)
Apr 10, 2008 12.29 12.33 12.20 12.21 10,524,092 -0.11(-0.86%)
Apr 09, 2008 12.21 12.37 12.21 12.32 5,606,146 +0.04(+0.33%)
Apr 08, 2008 12.34 12.36 12.22 12.28 6,495,456 -0.11(-0.85%)
Apr 07, 2008 12.35 12.47 12.22 12.38 9,989,179 +0.05(+0.41%)
Apr 04, 2008 12.18 12.36 12.08 12.33 8,887,920 +0.15(+1.23%)
Apr 03, 2008 11.90 12.19 11.90 12.18 11,009,162 +0.21(+1.76%)
Apr 02, 2008 12.14 12.21 11.90 11.97 9,576,662 -0.16(-1.32%)
Apr 01, 2008 12.02 12.13 11.96 12.13 11,147,692 +0.13(+1.04%)
Mar 31, 2008 12.04 12.07 11.84 12.00 10,730,640 -0.07(-0.58%)
Mar 28, 2008 11.82 12.20 11.80 12.07 16,110,206 +0.32(+2.73%)
Mar 27, 2008 12.00 12.03 11.56 11.75 25,514,076 +0.78(+7.13%)
Mar 26, 2008 11.01 11.02 10.88 10.97 6,412,935 -0.04(-0.36%)
Mar 25, 2008 10.99 11.09 10.91 11.01 3,814,686 +0.05(+0.46%)
Mar 24, 2008 11.18 11.23 10.86 10.96 6,025,460 -0.20(-1.75%)
Mar 21, 2008 11.02 11.20 11.00 11.16 5,851,553 +0.00(+0.00%)
Mar 20, 2008 11.02 11.20 11.00 11.16 5,851,553 +0.16(+1.41%)
Mar 19, 2008 11.01 11.21 11.00 11.00 4,774,328 +0.03(+0.23%)
Mar 18, 2008 10.77 10.98 10.71 10.98 5,774,550 +0.38(+3.60%)
Mar 17, 2008 10.53 10.71 10.53 10.60 6,544,477 -0.07(-0.66%)
Mar 14, 2008 10.91 11.07 10.60 10.67 7,524,437 -0.24(-2.21%)
Mar 13, 2008 10.73 10.95 10.66 10.91 4,951,717 +0.05(+0.42%)
Mar 12, 2008 10.95 11.03 10.86 10.86 4,780,858 -0.08(-0.73%)
Mar 11, 2008 10.85 10.94 10.75 10.94 6,002,118 +0.31(+2.92%)
Mar 10, 2008 10.64 10.74 10.62 10.63 6,212,863 -0.02(-0.19%)
Mar 07, 2008 10.73 10.75 10.62 10.65 5,521,178 -0.14(-1.30%)
Mar 06, 2008 11.04 11.05 10.77 10.79 5,789,822 -0.25(-2.23%)
Mar 05, 2008 11.15 11.17 10.94 11.04 5,548,596 -0.11(-0.99%)
Mar 04, 2008 11.04 11.18 10.98 11.15 6,933,730 +0.03(+0.27%)
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.