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 (%)
Jan 31, 2005 14.71 14.79 14.65 14.79 2,213,311 +0.13(+0.85%)
Jan 28, 2005 14.66 14.70 14.54 14.66 2,868,486 -0.14(-0.95%)
Jan 27, 2005 14.84 14.86 14.73 14.80 3,108,292 +0.00(+0.00%)
Jan 26, 2005 14.76 14.95 14.63 14.80 3,919,281 +0.06(+0.37%)
Jan 25, 2005 14.92 14.92 14.70 14.75 3,113,479 -0.12(-0.78%)
Jan 24, 2005 15.04 15.04 14.83 14.86 3,782,420 -0.18(-1.17%)
Jan 21, 2005 14.94 15.16 14.94 15.04 4,356,397 +0.05(+0.30%)
Jan 20, 2005 15.04 15.07 14.95 14.99 3,531,043 -0.01(-0.10%)
Jan 19, 2005 14.94 15.06 14.92 15.01 4,306,720 +0.07(+0.44%)
Jan 18, 2005 14.69 14.99 14.67 14.94 5,695,676 +0.31(+2.09%)
Jan 14, 2005 14.62 14.72 14.60 14.64 3,852,646 +0.02(+0.14%)
Jan 13, 2005 14.49 14.66 14.46 14.62 4,956,908 +0.10(+0.66%)
Jan 12, 2005 14.49 14.52 14.36 14.52 2,393,265 +0.04(+0.24%)
Jan 11, 2005 14.54 14.58 14.34 14.49 2,426,582 -0.06(-0.41%)
Jan 10, 2005 14.51 14.63 14.47 14.55 1,950,962 +0.05(+0.35%)
Jan 07, 2005 14.54 14.59 14.43 14.50 2,206,328 -0.07(-0.48%)
Jan 06, 2005 14.47 14.60 14.42 14.57 2,534,914 +0.11(+0.76%)
Jan 05, 2005 14.61 14.66 14.45 14.46 4,489,068 -0.15(-1.00%)
Jan 04, 2005 14.73 14.79 14.56 14.60 4,015,841 -0.05(-0.34%)
Jan 03, 2005 14.66 14.83 14.62 14.65 3,500,120 -0.11(-0.75%)
Dec 31, 2004 14.76 14.86 14.68 14.76 1,987,870 +0.03(+0.17%)
Dec 30, 2004 14.68 14.77 14.65 14.74 2,221,092 +0.08(+0.51%)
Dec 29, 2004 14.71 14.75 14.60 14.66 3,328,346 -0.06(-0.41%)
Dec 28, 2004 14.60 14.82 14.60 14.72 3,780,026 +0.14(+0.93%)
Dec 27, 2004 14.41 14.68 14.40 14.59 4,702,538 +0.21(+1.46%)
Dec 23, 2004 14.15 14.41 14.06 14.38 4,722,090 +0.32(+2.25%)
Dec 22, 2004 14.03 14.11 13.91 14.06 5,516,121 +0.18(+1.26%)
Dec 21, 2004 13.95 13.98 13.78 13.88 2,774,918 +0.03(+0.18%)
Dec 20, 2004 13.88 13.95 13.74 13.86 2,145,080 +0.07(+0.47%)
Dec 17, 2004 13.73 13.87 13.73 13.79 5,040,899 -0.06(-0.40%)
Dec 16, 2004 13.87 13.87 13.77 13.85 1,926,622 -0.06(-0.40%)
Dec 15, 2004 13.93 13.96 13.84 13.90 2,125,728 -0.01(-0.07%)
Dec 14, 2004 13.77 13.98 13.71 13.91 2,746,190 +0.23(+1.65%)
Dec 13, 2004 13.62 13.72 13.56 13.69 1,937,794 +0.17(+1.26%)
Dec 10, 2004 13.52 13.60 13.41 13.52 1,699,784 +0.01(+0.07%)
Dec 09, 2004 13.23 13.54 13.23 13.51 2,049,118 -0.05(-0.33%)
Dec 08, 2004 13.54 13.59 13.48 13.55 4,317,892 +0.08(+0.56%)
Dec 07, 2004 13.64 13.67 13.45 13.48 2,691,924 -0.17(-1.21%)
Dec 06, 2004 13.74 13.78 13.58 13.64 2,205,730 -0.16(-1.13%)
Dec 03, 2004 13.76 13.84 13.69 13.80 2,270,968 +0.07(+0.47%)
Dec 02, 2004 13.68 13.79 13.63 13.73 2,838,760 +0.11(+0.77%)
Dec 01, 2004 13.60 13.68 13.54 13.63 3,322,361 +0.07(+0.52%)
Nov 30, 2004 13.67 13.68 13.52 13.56 2,542,096 -0.08(-0.55%)
Nov 29, 2004 13.70 13.73 13.60 13.63 2,557,657 +0.00(+0.00%)
Nov 26, 2004 13.64 13.70 13.61 13.63 732,583 +0.03(+0.22%)
Nov 24, 2004 13.66 13.69 13.56 13.60 1,323,119 +0.02(+0.11%)
Nov 23, 2004 13.63 13.63 13.46 13.59 1,722,329 +0.01(+0.07%)
Nov 22, 2004 13.71 13.72 13.49 13.58 2,974,424 -0.10(-0.70%)
Nov 19, 2004 13.78 13.80 13.58 13.67 1,735,097 -0.11(-0.80%)
Nov 18, 2004 13.81 13.83 13.67 13.78 1,698,587 -0.03(-0.18%)
Nov 17, 2004 13.86 13.88 13.74 13.81 1,864,775 +0.02(+0.11%)
Nov 16, 2004 13.77 13.88 13.75 13.79 1,780,584 -0.06(-0.43%)
Nov 15, 2004 13.81 13.86 13.69 13.85 3,176,722 -0.25(-1.74%)
Nov 12, 2004 13.97 14.11 13.93 14.10 2,032,958 +0.09(+0.64%)
Nov 11, 2004 13.94 14.04 13.90 14.01 2,457,306 +0.08(+0.58%)
Nov 10, 2004 13.83 13.96 13.81 13.93 2,119,344 +0.10(+0.69%)
Nov 09, 2004 13.80 13.90 13.75 13.83 3,216,025 +0.04(+0.25%)
Nov 08, 2004 13.71 13.84 13.59 13.80 2,815,617 +0.12(+0.88%)
Nov 05, 2004 13.71 13.79 13.63 13.68 2,486,833 -0.00(-0.04%)
Nov 04, 2004 13.48 13.69 13.42 13.68 3,280,864 +0.24(+1.79%)
Nov 03, 2004 13.33 13.46 13.33 13.44 1,877,743 +0.15(+1.09%)
Nov 02, 2004 13.28 13.38 13.23 13.30 2,193,361 +0.02(+0.11%)
Nov 01, 2004 13.25 13.33 13.16 13.28 2,743,197 +0.05(+0.38%)
Oct 29, 2004 13.14 13.26 13.14 13.23 2,155,255 +0.09(+0.69%)
Oct 28, 2004 13.06 13.21 12.97 13.14 2,804,246 -0.09(-0.68%)
Oct 27, 2004 13.03 13.23 12.98 13.23 2,659,604 +0.21(+1.58%)
Oct 26, 2004 12.83 13.03 12.78 13.03 2,007,621 +0.20(+1.56%)
Oct 25, 2004 12.84 12.89 12.72 12.83 2,992,778 -0.02(-0.12%)
Oct 22, 2004 12.91 12.98 12.83 12.84 1,720,533 -0.08(-0.58%)
Oct 21, 2004 12.88 12.96 12.84 12.92 1,911,659 -0.01(-0.08%)
Oct 20, 2004 12.98 12.99 12.83 12.93 2,458,902 -0.08(-0.58%)
Oct 19, 2004 13.04 13.12 12.98 13.00 1,376,386 -0.04(-0.31%)
Oct 18, 2004 13.08 13.16 13.00 13.04 1,889,713 -0.04(-0.31%)
Oct 15, 2004 13.01 13.11 12.95 13.08 2,505,985 +0.13(+0.97%)
Oct 14, 2004 12.96 13.04 12.87 12.96 1,488,508 +0.06(+0.47%)
Oct 13, 2004 13.04 13.08 12.85 12.90 1,749,062 -0.14(-1.08%)
Oct 12, 2004 12.98 13.06 12.92 13.04 1,783,976 +0.01(+0.04%)
Oct 11, 2004 13.00 13.07 12.99 13.03 1,275,836 +0.02(+0.15%)
Oct 08, 2004 13.00 13.11 12.93 13.01 1,706,767 +0.02(+0.12%)
Oct 07, 2004 13.14 13.15 12.99 13.00 1,621,977 -0.14(-1.03%)
Oct 06, 2004 13.14 13.15 13.06 13.13 2,422,991 -0.00(-0.04%)
Oct 05, 2004 13.10 13.21 13.07 13.14 2,081,239 +0.00(+0.00%)
Oct 04, 2004 12.98 13.16 12.97 13.14 2,655,016 +0.18(+1.35%)
Oct 01, 2004 12.89 13.00 12.89 12.96 2,902,801 +0.08(+0.58%)
Sep 30, 2004 13.01 13.01 12.87 12.89 3,128,242 -0.12(-0.92%)
Sep 29, 2004 12.99 13.03 12.86 13.01 1,402,721 +0.02(+0.15%)
Sep 28, 2004 12.92 13.00 12.86 12.99 2,369,923 +0.14(+1.09%)
Sep 27, 2004 12.91 12.96 12.83 12.85 2,090,017 -0.11(-0.81%)
Sep 24, 2004 12.92 13.12 12.91 12.95 2,793,273 +0.04(+0.27%)
Sep 23, 2004 12.96 13.02 12.88 12.92 2,830,580 -0.10(-0.73%)
Sep 22, 2004 13.16 13.37 12.94 13.01 5,903,161 +0.08(+0.58%)
Sep 21, 2004 13.18 13.19 12.76 12.94 5,510,136 -0.26(-1.97%)
Sep 20, 2004 13.45 13.45 13.17 13.20 3,700,623 -0.31(-2.26%)
Sep 17, 2004 13.51 13.55 13.39 13.50 3,165,749 -0.02(-0.15%)
Sep 16, 2004 13.46 13.60 13.45 13.52 3,014,125 +0.15(+1.09%)
Sep 15, 2004 13.56 13.58 13.32 13.38 2,869,683 -0.18(-1.33%)
Sep 14, 2004 13.63 13.68 13.49 13.56 1,854,800 -0.06(-0.44%)
Sep 13, 2004 13.50 13.63 13.46 13.62 2,104,182 +0.12(+0.85%)
Sep 10, 2004 13.49 13.53 13.37 13.50 1,632,751 +0.00(+0.00%)
Sep 09, 2004 13.53 13.61 13.34 13.50 2,276,554 -0.05(-0.33%)
Sep 08, 2004 13.68 13.68 13.47 13.55 3,284,654 -0.14(-0.99%)
Sep 07, 2004 13.67 13.77 13.62 13.68 2,604,142 +0.08(+0.59%)
Sep 03, 2004 13.41 13.66 13.40 13.60 2,943,301 +0.23(+1.69%)
Sep 02, 2004 13.19 13.40 13.16 13.38 1,878,741 +0.25(+1.87%)
Sep 01, 2004 13.13 13.18 13.08 13.13 2,633,669 +0.00(+0.00%)
Aug 31, 2004 13.11 13.24 13.08 13.13 3,763,667 +0.03(+0.23%)
Aug 30, 2004 13.16 13.17 13.05 13.10 1,121,020 -0.06(-0.42%)
Aug 27, 2004 13.17 13.21 13.12 13.16 1,277,831 +0.02(+0.11%)
Aug 26, 2004 13.02 13.15 12.93 13.14 1,720,733 +0.15(+1.12%)
Aug 25, 2004 13.08 13.11 12.98 13.00 2,623,494 -0.08(-0.61%)
Aug 24, 2004 13.06 13.14 13.02 13.08 1,833,054 +0.05(+0.38%)
Aug 23, 2004 13.16 13.20 13.01 13.03 2,085,229 -0.10(-0.73%)
Aug 20, 2004 13.04 13.14 13.00 13.12 1,952,957 +0.09(+0.69%)
Aug 19, 2004 13.09 13.09 12.98 13.03 2,143,085 -0.06(-0.46%)
Aug 18, 2004 13.06 13.12 12.99 13.09 2,030,764 +0.04(+0.27%)
Aug 17, 2004 13.07 13.12 13.03 13.06 2,202,937 -0.01(-0.04%)
Aug 16, 2004 13.04 13.13 12.99 13.06 2,276,355 +0.03(+0.19%)
Aug 13, 2004 13.11 13.17 13.03 13.04 3,114,077 -0.08(-0.57%)
Aug 12, 2004 13.03 13.22 12.96 13.11 4,244,674 +0.06(+0.42%)
Aug 11, 2004 12.91 13.06 12.89 13.06 2,476,060 +0.08(+0.58%)
Aug 10, 2004 12.83 13.02 12.81 12.98 2,362,142 +0.07(+0.54%)
Aug 09, 2004 12.91 12.98 12.87 12.91 1,183,465 +0.00(+0.00%)
Aug 06, 2004 13.02 13.08 12.86 12.91 2,469,476 -0.22(-1.68%)
Aug 05, 2004 13.21 13.28 13.11 13.13 2,049,717 -0.09(-0.64%)
Aug 04, 2004 13.11 13.24 13.10 13.22 3,750,898 +0.06(+0.46%)
Aug 03, 2004 13.15 13.23 13.07 13.16 2,531,123 -0.03(-0.23%)
Aug 02, 2004 13.03 13.22 12.98 13.19 2,371,319 +0.16(+1.19%)
Jul 30, 2004 13.11 13.15 13.01 13.03 4,383,729 -0.08(-0.57%)
Jul 29, 2004 13.26 13.26 13.08 13.11 2,271,367 -0.21(-1.58%)
Jul 28, 2004 13.26 13.37 13.21 13.32 3,262,709 +0.07(+0.49%)
Jul 27, 2004 13.41 13.42 13.22 13.25 3,696,034 -0.11(-0.79%)
Jul 26, 2004 13.40 13.44 13.30 13.36 3,638,976 -0.05(-0.34%)
Jul 23, 2004 13.45 13.45 13.30 13.40 2,332,416 -0.05(-0.37%)
Jul 22, 2004 13.43 13.50 13.32 13.45 3,017,517 -0.03(-0.22%)
Jul 21, 2004 13.65 13.71 13.44 13.48 4,019,033 -0.21(-1.50%)
Jul 20, 2004 13.67 13.71 13.61 13.69 2,186,577 +0.06(+0.44%)
Jul 19, 2004 13.61 13.72 13.58 13.63 2,643,444 +0.05(+0.33%)
Jul 16, 2004 13.63 13.63 13.56 13.58 2,430,572 -0.07(-0.48%)
Jul 15, 2004 13.64 13.69 13.59 13.65 2,579,603 +0.01(+0.04%)
Jul 14, 2004 13.66 13.78 13.61 13.64 3,018,714 -0.07(-0.48%)
Jul 13, 2004 13.83 13.85 13.70 13.71 3,249,142 -0.15(-1.05%)
Jul 12, 2004 13.77 13.93 13.75 13.85 3,757,482 +0.06(+0.44%)
Jul 09, 2004 13.65 13.83 13.61 13.79 3,401,165 +0.14(+1.03%)
Jul 08, 2004 13.54 13.78 13.53 13.65 3,312,585 +0.13(+0.96%)
Jul 07, 2004 13.39 13.58 13.38 13.52 2,959,860 +0.07(+0.48%)
Jul 06, 2004 13.42 13.46 13.28 13.46 5,465,646 -0.01(-0.07%)
Jul 02, 2004 13.33 13.53 13.32 13.47 7,270,371 +0.09(+0.67%)
Jul 01, 2004 13.58 13.63 13.28 13.38 7,722,051 -0.20(-1.44%)
Jun 30, 2004 13.59 13.63 13.52 13.57 3,920,478 +0.02(+0.11%)
Jun 29, 2004 13.69 13.69 13.49 13.56 3,144,003 -0.13(-0.95%)
Jun 28, 2004 13.71 13.79 13.67 13.69 2,400,647 +0.10(+0.74%)
Jun 25, 2004 13.75 13.77 13.59 13.59 4,056,939 -0.16(-1.17%)
Jun 24, 2004 13.88 13.88 13.68 13.75 3,067,393 -0.14(-0.97%)
Jun 23, 2004 13.90 13.90 13.77 13.88 1,849,214 +0.00(+0.00%)
Jun 22, 2004 13.81 13.90 13.75 13.88 2,198,947 +0.07(+0.51%)
Jun 21, 2004 13.83 13.90 13.78 13.81 1,710,757 +0.01(+0.07%)
Jun 18, 2004 13.78 13.84 13.72 13.80 3,884,966 +0.01(+0.07%)
Jun 17, 2004 13.86 13.87 13.74 13.79 2,212,114 -0.06(-0.40%)
Jun 16, 2004 13.78 13.91 13.73 13.85 2,374,112 +0.07(+0.51%)
Jun 15, 2004 13.93 13.93 13.78 13.78 2,194,558 -0.06(-0.40%)
Jun 14, 2004 13.69 13.96 13.63 13.83 1,846,221 -0.13(-0.93%)
Jun 10, 2004 14.07 14.07 13.91 13.96 1,705,969 -0.05(-0.36%)
Jun 09, 2004 14.06 14.11 14.00 14.01 1,568,709 -0.08(-0.53%)
Jun 08, 2004 14.01 14.09 13.91 14.09 2,546,086 +0.08(+0.57%)
Jun 07, 2004 14.02 14.08 13.97 14.01 2,593,568 +0.03(+0.22%)
Jun 04, 2004 13.91 13.98 13.86 13.98 2,306,081 +0.10(+0.72%)
Jun 03, 2004 13.97 13.99 13.85 13.88 2,559,652 -0.08(-0.54%)
Jun 02, 2004 14.00 14.01 13.80 13.95 3,943,620 -0.05(-0.36%)
Jun 01, 2004 14.13 14.14 13.94 14.00 3,968,359 -0.09(-0.64%)
May 28, 2004 14.19 14.19 14.03 14.09 4,406,672 -0.06(-0.39%)
May 27, 2004 14.31 14.33 14.13 14.15 2,687,136 -0.07(-0.49%)
May 26, 2004 14.17 14.23 14.05 14.22 1,960,338 +0.06(+0.39%)
May 25, 2004 14.03 14.18 13.86 14.16 2,433,565 +0.13(+0.93%)
May 24, 2004 13.94 14.06 13.85 14.03 3,421,714 +0.17(+1.23%)
May 21, 2004 13.93 13.95 13.83 13.86 2,951,281 -0.06(-0.43%)
May 20, 2004 13.98 14.03 13.88 13.92 2,241,441 -0.08(-0.54%)
May 19, 2004 14.13 14.19 13.97 14.00 2,235,057 -0.12(-0.82%)
May 18, 2004 14.13 14.16 14.05 14.11 2,675,365 +0.06(+0.43%)
May 17, 2004 14.06 14.19 14.01 14.05 3,660,522 -0.25(-1.72%)
May 14, 2004 14.15 14.36 14.12 14.30 2,119,344 +0.09(+0.60%)
May 13, 2004 14.32 14.34 14.11 14.22 2,106,177 -0.10(-0.70%)
May 12, 2004 14.37 14.37 14.05 14.32 2,987,990 -0.11(-0.76%)
May 11, 2004 14.44 14.45 14.28 14.43 2,849,533 -0.02(-0.14%)
May 10, 2004 14.75 14.75 14.39 14.45 3,399,769 -0.21(-1.40%)
May 07, 2004 14.71 14.73 14.62 14.65 2,418,003 -0.06(-0.38%)
May 06, 2004 14.59 14.74 14.55 14.71 2,846,740 +0.05(+0.34%)
May 05, 2004 14.63 14.69 14.59 14.66 2,367,130 +0.02(+0.10%)
May 04, 2004 14.67 14.70 14.57 14.64 3,230,389 -0.03(-0.17%)
May 03, 2004 14.48 14.70 14.43 14.67 3,199,266 +0.19(+1.28%)
Apr 30, 2004 14.53 14.63 14.48 14.48 3,239,167 -0.06(-0.41%)
Apr 29, 2004 14.43 14.58 14.42 14.54 3,012,130 +0.02(+0.10%)
Apr 28, 2004 14.69 14.69 14.50 14.53 4,404,877 -0.17(-1.13%)
Apr 27, 2004 14.70 14.80 14.65 14.69 3,100,112 +0.00(+0.00%)
Apr 26, 2004 14.69 14.73 14.65 14.69 2,696,712 +0.01(+0.03%)
Apr 23, 2004 14.66 14.73 14.57 14.69 2,365,534 -0.01(-0.03%)
Apr 22, 2004 14.57 14.72 14.53 14.69 3,453,436 +0.12(+0.79%)
Apr 21, 2004 14.42 14.64 14.35 14.58 3,962,773 +0.08(+0.52%)
Apr 20, 2004 14.53 14.58 14.48 14.50 5,731,387 -0.03(-0.21%)
Apr 19, 2004 14.44 14.54 14.40 14.53 2,248,224 +0.09(+0.59%)
Apr 16, 2004 14.44 14.51 14.37 14.45 3,477,576 +0.08(+0.56%)
Apr 15, 2004 14.27 14.41 14.26 14.37 4,637,101 +0.07(+0.46%)
Apr 14, 2004 14.13 14.30 14.04 14.30 4,051,553 +0.15(+1.06%)
Apr 13, 2004 14.13 14.24 14.13 14.15 3,919,879 +0.03(+0.21%)
Apr 12, 2004 14.13 14.16 14.08 14.12 5,186,937 +0.01(+0.07%)
Apr 08, 2004 14.02 14.11 13.95 14.11 4,405,874 +0.13(+0.93%)
Apr 07, 2004 13.93 14.06 13.90 13.98 2,918,163 -0.01(-0.04%)
Apr 06, 2004 13.79 13.98 13.74 13.98 3,519,073 +0.15(+1.09%)
Apr 05, 2004 13.77 13.83 13.68 13.83 2,185,380 +0.07(+0.47%)
Apr 02, 2004 13.72 13.78 13.58 13.77 3,078,166 +0.15(+1.10%)
Apr 01, 2004 13.50 13.65 13.49 13.62 2,362,342 +0.12(+0.85%)
Mar 31, 2004 13.50 13.60 13.40 13.50 2,384,886 +0.05(+0.37%)
Mar 30, 2004 13.49 13.49 13.40 13.45 1,854,601 -0.04(-0.30%)
Mar 29, 2004 13.36 13.53 13.31 13.49 2,331,019 +0.15(+1.13%)
Mar 26, 2004 13.31 13.44 13.25 13.34 3,094,925 -0.01(-0.07%)
Mar 25, 2004 13.03 13.41 13.03 13.35 3,908,108 +0.45(+3.46%)
Mar 24, 2004 13.05 13.09 12.91 12.91 2,296,505 -0.14(-1.08%)
Mar 23, 2004 12.97 13.16 12.86 13.05 2,895,819 +0.09(+0.66%)
Mar 22, 2004 13.11 13.12 12.91 12.96 2,941,306 -0.19(-1.41%)
Mar 19, 2004 13.26 13.30 13.13 13.15 2,725,042 -0.13(-0.98%)
Mar 18, 2004 13.31 13.37 13.21 13.28 2,757,960 -0.04(-0.26%)
Mar 17, 2004 13.23 13.37 13.23 13.31 2,433,565 +0.06(+0.45%)
Mar 16, 2004 13.47 13.55 13.08 13.25 4,507,821 -0.19(-1.42%)
Mar 15, 2004 13.69 13.73 13.42 13.44 2,494,614 -0.31(-2.26%)
Mar 12, 2004 13.64 13.80 13.55 13.75 2,641,050 +0.19(+1.40%)
Mar 11, 2004 13.85 13.88 13.50 13.56 3,333,334 -0.34(-2.42%)
Mar 10, 2004 13.88 14.03 13.86 13.90 3,298,420 -0.02(-0.11%)
Mar 09, 2004 13.75 13.93 13.66 13.91 3,038,664 +0.19(+1.35%)
Mar 08, 2004 13.78 13.91 13.70 13.73 2,217,301 -0.09(-0.65%)
Mar 05, 2004 13.81 14.01 13.74 13.82 2,420,198 +0.02(+0.11%)
Mar 04, 2004 13.81 13.87 13.76 13.80 2,288,325 -0.01(-0.07%)
Mar 03, 2004 13.76 13.83 13.70 13.81 2,705,291 +0.06(+0.44%)
Mar 02, 2004 13.66 13.78 13.59 13.75 2,865,893 +0.07(+0.51%)
Mar 01, 2004 13.75 13.77 13.54 13.68 3,203,057 +0.06(+0.40%)
Feb 27, 2004 13.21 13.66 13.21 13.63 3,425,306 +0.18(+1.34%)
Feb 26, 2004 13.45 13.48 13.35 13.45 2,096,600 +0.03(+0.19%)
Feb 25, 2004 13.38 13.46 13.30 13.42 2,249,422 +0.06(+0.41%)
Feb 24, 2004 13.37 13.40 13.26 13.37 3,166,348 -0.01(-0.04%)
Feb 23, 2004 13.31 13.38 13.14 13.37 3,073,777 +0.10(+0.72%)
Feb 20, 2004 13.36 13.39 13.18 13.28 2,109,169 -0.03(-0.19%)
Feb 19, 2004 13.31 13.38 13.25 13.30 2,429,375 +0.02(+0.15%)
Feb 18, 2004 13.34 13.40 13.25 13.28 2,459,301 -0.02(-0.15%)
Feb 17, 2004 13.19 13.33 13.16 13.30 2,500,200 +0.19(+1.45%)
Feb 13, 2004 13.12 13.15 13.01 13.11 2,327,029 -0.01(-0.04%)
Feb 12, 2004 13.08 13.21 13.03 13.12 2,287,128 -0.03(-0.23%)
Feb 11, 2004 13.09 13.17 13.03 13.15 2,999,362 +0.06(+0.46%)
Feb 10, 2004 13.01 13.09 12.93 13.09 1,886,521 +0.08(+0.58%)
Feb 09, 2004 13.00 13.03 12.88 13.01 2,064,281 -0.03(-0.19%)
Feb 06, 2004 12.97 13.04 12.92 13.04 2,115,354 +0.06(+0.46%)
Feb 05, 2004 12.94 13.01 12.91 12.98 2,018,594 +0.01(+0.08%)
Feb 04, 2004 12.94 13.01 12.88 12.97 2,591,174 -0.02(-0.15%)
Feb 03, 2004 13.02 13.07 12.95 12.99 2,948,089 -0.01(-0.08%)
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.