Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 10.15 10.23 10.07 10.18 5,110,894 -0.02(-0.24%)
Jan 30, 2006 10.19 10.26 10.12 10.20 3,650,988 -0.01(-0.14%)
Jan 27, 2006 10.04 10.22 10.02 10.22 4,018,205 +0.19(+1.86%)
Jan 26, 2006 10.40 10.38 10.00 10.03 9,071,665 -0.37(-3.54%)
Jan 25, 2006 10.41 10.41 10.33 10.40 5,305,399 +0.03(+0.33%)
Jan 24, 2006 10.28 10.40 10.22 10.36 6,602,981 +0.12(+1.15%)
Jan 23, 2006 10.19 10.26 10.16 10.25 5,160,182 +0.07(+0.72%)
Jan 20, 2006 10.21 10.22 10.15 10.17 4,555,894 -0.03(-0.29%)
Jan 19, 2006 10.14 10.23 10.13 10.20 6,398,089 +0.04(+0.44%)
Jan 18, 2006 10.09 10.18 10.07 10.16 5,021,279 +0.07(+0.68%)
Jan 17, 2006 10.03 10.12 10.02 10.09 4,667,097 +0.01(+0.15%)
Jan 13, 2006 10.04 10.09 10.02 10.08 6,791,986 +0.06(+0.64%)
Jan 12, 2006 9.918 10.03 9.918 10.01 8,400,165 +0.07(+0.74%)
Jan 11, 2006 9.997 10.04 9.928 9.938 4,469,334 -0.05(-0.54%)
Jan 10, 2006 10.07 10.14 9.982 9.992 5,777,302 -0.10(-1.02%)
Jan 09, 2006 10.02 10.16 9.997 10.09 5,422,713 +0.06(+0.64%)
Jan 06, 2006 10.11 10.16 9.992 10.03 5,416,807 -0.02(-0.24%)
Jan 05, 2006 10.14 10.18 10.05 10.06 5,374,647 -0.05(-0.53%)
Jan 04, 2006 10.08 10.19 10.06 10.11 6,671,006 +0.03(+0.34%)
Jan 03, 2006 10.04 10.09 9.957 10.08 4,834,514 +0.12(+1.18%)
Dec 30, 2005 9.947 9.992 9.908 9.957 5,486,665 +0.01(+0.10%)
Dec 29, 2005 9.893 9.982 9.893 9.947 5,195,621 +0.01(+0.15%)
Dec 28, 2005 9.893 9.987 9.893 9.933 3,994,579 +0.02(+0.25%)
Dec 27, 2005 9.982 9.987 9.893 9.908 6,711,944 -0.08(-0.84%)
Dec 23, 2005 10.05 10.10 9.943 9.992 5,496,034 -0.12(-1.21%)
Dec 22, 2005 10.16 10.21 9.943 10.11 8,547,214 -0.17(-1.62%)
Dec 21, 2005 10.21 10.31 10.18 10.28 6,245,743 +0.10(+1.01%)
Dec 20, 2005 10.09 10.21 10.07 10.18 6,866,733 +0.06(+0.63%)
Dec 19, 2005 10.07 10.15 10.07 10.11 5,430,249 +0.04(+0.44%)
Dec 16, 2005 10.00 10.11 9.972 10.07 7,046,166 +0.07(+0.74%)
Dec 15, 2005 9.957 10.03 9.903 9.997 5,281,570 +0.04(+0.44%)
Dec 14, 2005 9.879 10.03 9.869 9.952 5,699,908 +0.04(+0.40%)
Dec 13, 2005 9.869 9.943 9.825 9.913 7,204,011 +0.07(+0.70%)
Dec 12, 2005 9.864 9.884 9.815 9.844 5,021,076 -0.04(-0.40%)
Dec 09, 2005 9.879 9.997 9.849 9.884 4,937,571 -0.01(-0.10%)
Dec 08, 2005 9.972 10.02 9.820 9.893 9,240,914 -0.08(-0.79%)
Dec 07, 2005 10.08 10.17 9.928 9.972 9,266,577 -0.19(-1.88%)
Dec 06, 2005 10.11 10.26 10.04 10.16 16,628,636 -0.26(-2.50%)
Dec 05, 2005 10.48 10.52 10.38 10.42 4,847,142 -0.08(-0.79%)
Dec 02, 2005 10.58 10.58 10.47 10.51 4,540,211 -0.05(-0.51%)
Dec 01, 2005 10.60 10.66 10.54 10.56 6,286,070 +0.00(+0.05%)
Nov 30, 2005 10.69 10.74 10.54 10.56 10,380,855 -0.14(-1.29%)
Nov 29, 2005 10.78 10.78 10.69 10.69 3,447,725 -0.01(-0.09%)
Nov 28, 2005 10.80 10.82 10.64 10.70 4,640,213 -0.07(-0.64%)
Nov 25, 2005 10.78 10.80 10.72 10.77 2,210,634 +0.00(+0.00%)
Nov 23, 2005 10.77 10.82 10.70 10.77 5,360,594 -0.04(-0.41%)
Nov 22, 2005 10.93 10.98 10.75 10.82 9,758,033 -0.30(-2.74%)
Nov 21, 2005 11.17 11.29 11.12 11.12 4,666,079 -0.05(-0.44%)
Nov 18, 2005 11.24 11.24 11.12 11.17 3,408,824 -0.00(-0.04%)
Nov 17, 2005 11.06 11.19 11.05 11.17 2,746,082 +0.12(+1.07%)
Nov 16, 2005 11.24 11.29 11.02 11.06 4,216,987 -0.19(-1.70%)
Nov 15, 2005 11.30 11.39 11.23 11.25 4,717,200 -0.07(-0.61%)
Nov 14, 2005 11.46 11.48 11.28 11.32 3,431,839 -0.18(-1.58%)
Nov 11, 2005 11.55 11.56 11.45 11.50 1,603,697 -0.02(-0.21%)
Nov 10, 2005 11.44 11.55 11.36 11.52 3,031,016 +0.08(+0.73%)
Nov 09, 2005 11.40 11.50 11.35 11.44 3,877,265 +0.07(+0.61%)
Nov 08, 2005 11.46 11.51 11.32 11.37 3,782,151 -0.16(-1.41%)
Nov 07, 2005 11.44 11.54 11.37 11.53 3,771,560 +0.10(+0.86%)
Nov 04, 2005 11.42 11.47 11.35 11.44 4,818,628 +0.01(+0.13%)
Nov 03, 2005 11.46 11.50 11.37 11.42 2,112,465 -0.02(-0.17%)
Nov 02, 2005 11.44 11.47 11.32 11.44 2,831,827 +0.00(+0.00%)
Nov 01, 2005 11.38 11.49 11.35 11.44 3,611,476 +0.01(+0.13%)
Oct 31, 2005 11.48 11.56 11.36 11.43 5,589,722 -0.05(-0.43%)
Oct 28, 2005 11.37 11.48 11.29 11.47 3,200,877 +0.02(+0.17%)
Oct 27, 2005 11.48 11.55 11.42 11.45 1,900,240 -0.06(-0.51%)
Oct 26, 2005 11.49 11.61 11.49 11.51 3,082,545 +0.03(+0.30%)
Oct 25, 2005 11.50 11.52 11.41 11.48 2,922,257 -0.02(-0.17%)
Oct 24, 2005 11.52 11.57 11.36 11.50 3,462,593 +0.03(+0.30%)
Oct 21, 2005 11.52 11.61 11.44 11.46 3,882,764 -0.02(-0.17%)
Oct 20, 2005 11.75 11.77 11.45 11.48 3,686,426 -0.21(-1.80%)
Oct 19, 2005 11.73 11.73 11.45 11.70 3,343,242 -0.04(-0.33%)
Oct 18, 2005 11.70 11.76 11.63 11.73 2,251,775 +0.03(+0.29%)
Oct 17, 2005 11.77 11.78 11.60 11.70 4,487,868 -0.09(-0.79%)
Oct 14, 2005 11.67 11.83 11.57 11.79 2,098,819 +0.12(+1.05%)
Oct 13, 2005 11.67 11.75 11.59 11.67 2,428,153 -0.03(-0.29%)
Oct 12, 2005 11.77 11.85 11.66 11.71 2,917,776 -0.03(-0.25%)
Oct 11, 2005 11.81 11.84 11.69 11.73 3,317,173 -0.07(-0.58%)
Oct 10, 2005 11.87 11.93 11.73 11.80 2,710,236 -0.10(-0.83%)
Oct 07, 2005 11.85 11.94 11.77 11.90 4,136,944 +0.11(+0.96%)
Oct 06, 2005 11.96 12.00 11.71 11.79 5,166,904 -0.18(-1.48%)
Oct 05, 2005 12.10 12.16 11.97 11.97 2,692,924 -0.19(-1.54%)
Oct 04, 2005 12.21 12.26 12.14 12.15 4,010,873 +0.00(+0.04%)
Oct 03, 2005 12.15 12.23 11.96 12.15 5,937,794 -0.00(-0.04%)
Sep 30, 2005 11.95 12.16 11.95 12.15 6,471,002 +0.20(+1.68%)
Sep 29, 2005 11.74 11.98 11.64 11.95 5,379,128 +0.16(+1.33%)
Sep 28, 2005 11.52 11.80 11.51 11.79 6,377,518 +0.34(+2.96%)
Sep 27, 2005 11.42 11.51 11.35 11.45 3,719,013 +0.09(+0.78%)
Sep 26, 2005 11.44 11.48 11.33 11.37 3,570,742 -0.01(-0.13%)
Sep 23, 2005 11.35 11.44 11.26 11.38 5,892,580 +0.18(+1.62%)
Sep 22, 2005 11.30 11.31 11.10 11.20 5,103,766 -0.11(-0.96%)
Sep 21, 2005 11.85 11.55 11.25 11.31 12,590,064 +0.48(+4.40%)
Sep 20, 2005 11.02 11.05 10.83 10.83 3,764,025 -0.22(-1.96%)
Sep 19, 2005 11.08 11.14 10.97 11.05 3,346,094 -0.10(-0.88%)
Sep 16, 2005 11.16 11.18 11.02 11.15 5,460,392 +0.07(+0.67%)
Sep 15, 2005 11.08 11.18 11.04 11.07 2,797,814 -0.01(-0.13%)
Sep 14, 2005 11.11 11.14 11.04 11.09 3,595,997 -0.02(-0.18%)
Sep 13, 2005 11.19 11.21 11.08 11.11 5,143,685 -0.14(-1.22%)
Sep 12, 2005 11.25 11.32 11.17 11.24 3,878,080 -0.06(-0.56%)
Sep 09, 2005 11.25 11.34 11.23 11.31 2,454,427 +0.03(+0.31%)
Sep 08, 2005 11.29 11.34 11.23 11.27 2,806,165 -0.05(-0.48%)
Sep 07, 2005 11.34 11.37 11.25 11.33 3,114,521 -0.06(-0.56%)
Sep 06, 2005 11.48 11.60 11.36 11.39 5,591,555 -0.09(-0.81%)
Sep 02, 2005 11.33 11.51 11.28 11.48 4,248,963 +0.17(+1.48%)
Sep 01, 2005 11.25 11.39 11.22 11.32 5,895,431 +0.11(+0.96%)
Aug 31, 2005 11.05 11.22 10.98 11.21 3,155,662 +0.14(+1.24%)
Aug 30, 2005 11.14 11.16 10.94 11.07 3,557,300 -0.13(-1.14%)
Aug 29, 2005 11.00 11.25 10.95 11.20 2,825,513 +0.20(+1.83%)
Aug 26, 2005 10.94 11.05 10.91 11.00 1,911,442 +0.02(+0.22%)
Aug 25, 2005 11.04 11.10 10.92 10.97 2,137,516 -0.09(-0.84%)
Aug 24, 2005 11.06 11.15 10.98 11.07 2,342,204 -0.02(-0.18%)
Aug 23, 2005 11.15 11.17 11.02 11.09 2,692,109 -0.04(-0.40%)
Aug 22, 2005 11.15 11.26 11.08 11.13 2,224,687 +0.01(+0.04%)
Aug 19, 2005 11.19 11.23 11.11 11.13 3,787,447 +0.00(+0.00%)
Aug 18, 2005 11.14 11.21 11.12 11.13 1,692,497 -0.05(-0.48%)
Aug 17, 2005 11.14 11.25 11.14 11.18 2,467,258 +0.02(+0.18%)
Aug 16, 2005 11.22 11.27 11.10 11.16 3,020,629 -0.06(-0.52%)
Aug 15, 2005 11.10 11.23 11.07 11.22 2,161,549 +0.08(+0.75%)
Aug 12, 2005 11.15 11.19 11.08 11.14 2,298,008 -0.05(-0.44%)
Aug 11, 2005 11.12 11.22 11.05 11.18 3,901,502 +0.09(+0.80%)
Aug 10, 2005 11.10 11.24 11.05 11.10 4,278,088 +0.05(+0.49%)
Aug 09, 2005 10.92 11.06 10.88 11.04 4,067,085 +0.17(+1.54%)
Aug 08, 2005 10.91 11.00 10.85 10.88 2,750,563 -0.04(-0.36%)
Aug 05, 2005 11.03 11.07 10.83 10.91 2,877,042 -0.09(-0.85%)
Aug 04, 2005 11.05 11.06 10.91 11.01 3,171,752 -0.03(-0.31%)
Aug 03, 2005 11.05 11.10 10.90 11.04 4,317,803 -0.06(-0.53%)
Aug 02, 2005 11.17 11.17 11.06 11.10 3,340,798 -0.06(-0.57%)
Aug 01, 2005 11.14 11.33 11.12 11.17 3,745,898 +0.01(+0.13%)
Jul 29, 2005 11.25 11.28 11.13 11.15 3,830,828 -0.08(-0.70%)
Jul 28, 2005 11.31 11.40 11.19 11.23 3,691,925 -0.18(-1.59%)
Jul 27, 2005 11.29 11.46 11.26 11.41 3,033,460 +0.09(+0.82%)
Jul 26, 2005 11.37 11.39 11.27 11.32 2,667,465 -0.04(-0.39%)
Jul 25, 2005 11.25 11.45 11.23 11.36 3,771,357 +0.10(+0.92%)
Jul 22, 2005 11.28 11.31 11.17 11.26 3,725,327 +0.00(+0.00%)
Jul 21, 2005 11.39 11.45 11.23 11.26 2,868,488 -0.15(-1.29%)
Jul 20, 2005 11.47 11.53 11.39 11.41 3,296,398 -0.13(-1.11%)
Jul 19, 2005 11.45 11.56 11.45 11.53 3,501,698 +0.08(+0.69%)
Jul 18, 2005 11.42 11.51 11.42 11.45 3,099,857 +0.01(+0.13%)
Jul 15, 2005 11.46 11.53 11.39 11.44 3,416,564 -0.01(-0.13%)
Jul 14, 2005 11.44 11.50 11.39 11.45 2,969,101 +0.07(+0.60%)
Jul 13, 2005 11.34 11.41 11.33 11.39 2,023,461 +0.06(+0.56%)
Jul 12, 2005 11.32 11.38 11.25 11.32 2,689,462 +0.01(+0.13%)
Jul 11, 2005 11.33 11.34 11.17 11.31 4,097,229 +0.02(+0.17%)
Jul 08, 2005 11.12 11.34 11.08 11.29 3,368,294 +0.15(+1.37%)
Jul 07, 2005 11.10 11.17 11.05 11.14 4,225,745 -0.01(-0.13%)
Jul 06, 2005 11.38 11.41 11.15 11.15 3,892,133 -0.20(-1.77%)
Jul 05, 2005 11.34 11.45 11.30 11.35 2,485,588 -0.02(-0.22%)
Jul 01, 2005 11.45 11.54 11.32 11.38 3,612,290 +0.00(+0.04%)
Jun 30, 2005 11.17 11.49 11.15 11.37 6,014,578 +0.03(+0.26%)
Jun 29, 2005 11.51 11.51 11.24 11.34 4,621,883 -0.17(-1.45%)
Jun 28, 2005 11.45 11.56 11.41 11.51 3,140,591 +0.12(+1.03%)
Jun 27, 2005 11.45 11.47 11.30 11.39 3,106,782 -0.04(-0.34%)
Jun 24, 2005 11.48 11.53 11.42 11.43 4,108,838 -0.03(-0.26%)
Jun 23, 2005 11.69 11.69 11.42 11.46 5,180,549 -0.28(-2.38%)
Jun 22, 2005 11.66 11.81 11.66 11.74 3,757,303 +0.11(+0.93%)
Jun 21, 2005 11.75 11.79 11.59 11.63 5,443,080 -0.15(-1.29%)
Jun 20, 2005 11.96 11.96 11.78 11.78 2,934,273 -0.07(-0.62%)
Jun 17, 2005 11.85 11.89 11.71 11.86 4,249,370 +0.09(+0.75%)
Jun 16, 2005 11.78 11.83 11.73 11.77 3,538,358 -0.05(-0.42%)
Jun 15, 2005 12.02 12.02 11.81 11.82 3,188,046 -0.14(-1.19%)
Jun 14, 2005 11.87 11.96 11.82 11.96 4,607,626 +0.14(+1.20%)
Jun 13, 2005 11.71 12.08 11.70 11.82 6,762,658 +0.18(+1.52%)
Jun 10, 2005 11.76 11.78 11.50 11.64 5,577,299 -0.15(-1.25%)
Jun 09, 2005 11.80 11.88 11.76 11.79 4,961,808 -0.10(-0.87%)
Jun 08, 2005 11.95 11.98 11.75 11.89 11,444,827 -0.13(-1.06%)
Jun 07, 2005 11.78 12.45 11.78 12.02 15,384,619 -0.69(-5.45%)
Jun 06, 2005 12.74 12.77 12.69 12.71 2,626,528 +0.03(+0.27%)
Jun 03, 2005 12.73 12.77 12.68 12.68 4,696,019 -0.05(-0.42%)
Jun 02, 2005 12.82 12.83 12.69 12.73 4,128,186 -0.05(-0.38%)
Jun 01, 2005 12.81 12.92 12.73 12.78 5,263,647 -0.06(-0.46%)
May 31, 2005 13.06 13.06 12.80 12.84 4,442,042 -0.22(-1.65%)
May 27, 2005 13.11 13.11 12.97 13.06 2,249,738 -0.09(-0.71%)
May 26, 2005 13.16 13.21 13.07 13.15 1,846,675 +0.01(+0.07%)
May 25, 2005 13.23 13.25 13.05 13.14 2,513,898 -0.10(-0.78%)
May 24, 2005 13.24 13.27 13.05 13.24 3,559,336 -0.06(-0.48%)
May 23, 2005 13.42 13.42 13.26 13.31 2,698,016 -0.12(-0.88%)
May 20, 2005 13.27 13.42 13.19 13.42 3,085,804 +0.16(+1.18%)
May 19, 2005 13.26 13.33 13.16 13.27 2,628,157 -0.15(-1.10%)
May 18, 2005 13.28 13.43 13.24 13.41 2,715,939 +0.16(+1.19%)
May 17, 2005 13.10 13.26 13.04 13.26 3,042,625 +0.10(+0.75%)
May 16, 2005 12.96 13.16 12.96 13.16 2,116,131 +0.20(+1.52%)
May 13, 2005 13.14 13.15 12.88 12.96 3,092,525 -0.22(-1.68%)
May 12, 2005 13.33 13.38 13.14 13.18 1,898,815 -0.17(-1.25%)
May 11, 2005 13.26 13.37 13.17 13.35 1,863,376 +0.06(+0.44%)
May 10, 2005 13.28 13.35 13.21 13.29 2,521,434 -0.09(-0.70%)
May 09, 2005 13.24 13.42 13.21 13.38 1,867,246 +0.11(+0.81%)
May 06, 2005 13.26 13.39 13.25 13.28 1,578,238 +0.01(+0.07%)
May 05, 2005 13.35 13.40 13.14 13.27 1,616,936 -0.11(-0.84%)
May 04, 2005 13.30 13.40 13.24 13.38 2,226,724 +0.08(+0.59%)
May 03, 2005 13.15 13.31 13.15 13.30 2,424,080 +0.08(+0.63%)
May 02, 2005 13.20 13.28 13.08 13.22 2,284,362 +0.08(+0.64%)
Apr 29, 2005 13.10 13.19 13.06 13.13 5,246,946 +0.06(+0.45%)
Apr 28, 2005 13.04 13.18 12.98 13.08 3,376,033 -0.16(-1.19%)
Apr 27, 2005 12.94 13.27 12.86 13.23 4,245,093 +0.32(+2.47%)
Apr 26, 2005 13.17 13.20 12.91 12.91 2,704,941 -0.25(-1.90%)
Apr 25, 2005 12.97 13.21 12.94 13.16 3,456,687 +0.21(+1.59%)
Apr 22, 2005 12.90 13.09 12.87 12.96 2,990,282 -0.01(-0.08%)
Apr 21, 2005 12.76 13.00 12.74 12.97 1,960,119 +0.25(+1.97%)
Apr 20, 2005 12.82 12.90 12.67 12.72 2,325,911 -0.13(-1.03%)
Apr 19, 2005 12.90 12.90 12.77 12.85 2,729,992 -0.05(-0.42%)
Apr 18, 2005 12.89 13.06 12.89 12.90 2,751,785 -0.05(-0.38%)
Apr 15, 2005 13.08 13.18 12.92 12.95 2,800,666 -0.15(-1.16%)
Apr 14, 2005 13.21 13.26 13.09 13.10 2,592,515 -0.12(-0.93%)
Apr 13, 2005 13.29 13.38 13.18 13.23 1,796,572 -0.15(-1.10%)
Apr 12, 2005 13.18 13.40 13.16 13.37 2,399,028 +0.14(+1.08%)
Apr 11, 2005 13.20 13.32 13.20 13.23 1,434,447 +0.05(+0.37%)
Apr 08, 2005 13.29 13.33 13.17 13.18 1,803,497 -0.09(-0.67%)
Apr 07, 2005 13.26 13.30 13.21 13.27 2,269,494 +0.03(+0.22%)
Apr 06, 2005 13.21 13.27 13.10 13.24 3,352,408 +0.13(+0.97%)
Apr 05, 2005 13.08 13.17 13.06 13.11 3,107,800 +0.04(+0.30%)
Apr 04, 2005 13.13 13.13 12.89 13.08 4,486,849 -0.02(-0.15%)
Apr 01, 2005 13.29 13.37 13.08 13.09 5,798,077 -0.17(-1.30%)
Mar 31, 2005 13.08 13.30 12.98 13.27 4,680,540 +0.23(+1.77%)
Mar 30, 2005 13.04 13.22 12.92 13.04 5,311,102 +0.05(+0.38%)
Mar 29, 2005 12.85 13.11 12.74 12.99 5,159,368 +0.03(+0.27%)
Mar 28, 2005 12.62 13.07 12.62 12.95 4,076,047 +0.06(+0.50%)
Mar 24, 2005 13.04 13.04 12.67 12.89 8,126,228 -0.34(-2.60%)
Mar 23, 2005 13.06 13.37 13.06 13.23 4,966,900 +0.23(+1.78%)
Mar 22, 2005 13.15 13.20 13.00 13.00 4,379,719 -0.21(-1.56%)
Mar 21, 2005 13.37 13.37 13.21 13.21 3,797,223 -0.10(-0.74%)
Mar 18, 2005 13.54 13.57 13.26 13.31 6,157,962 -0.27(-1.99%)
Mar 17, 2005 13.62 13.67 13.52 13.58 1,792,295 +0.01(+0.07%)
Mar 16, 2005 13.55 13.65 13.51 13.57 2,468,887 -0.05(-0.40%)
Mar 15, 2005 13.75 13.80 13.57 13.62 2,212,467 -0.13(-0.93%)
Mar 14, 2005 13.63 13.76 13.60 13.75 2,366,848 +0.12(+0.86%)
Mar 11, 2005 13.84 13.87 13.59 13.63 2,783,354 -0.24(-1.73%)
Mar 10, 2005 13.65 13.89 13.65 13.87 2,699,442 +0.19(+1.36%)
Mar 09, 2005 13.74 13.78 13.59 13.68 3,036,719 -0.07(-0.50%)
Mar 08, 2005 13.78 13.82 13.64 13.75 1,968,470 -0.08(-0.60%)
Mar 07, 2005 13.89 13.89 13.76 13.84 1,865,820 -0.02(-0.18%)
Mar 04, 2005 13.77 13.94 13.72 13.86 2,517,361 +0.21(+1.55%)
Mar 03, 2005 13.75 13.78 13.59 13.65 3,855,472 -0.10(-0.71%)
Mar 02, 2005 13.77 13.77 13.62 13.75 3,736,325 -0.02(-0.18%)
Mar 01, 2005 13.49 13.78 13.47 13.77 4,540,211 +0.36(+2.67%)
Feb 28, 2005 13.48 13.55 13.29 13.41 3,599,459 -0.05(-0.40%)
Feb 25, 2005 13.43 13.52 13.29 13.47 3,636,527 +0.06(+0.44%)
Feb 24, 2005 13.16 13.41 13.03 13.41 6,263,259 +0.34(+2.59%)
Feb 23, 2005 13.52 13.52 12.90 13.07 11,296,148 -0.43(-3.20%)
Feb 22, 2005 14.01 14.05 13.45 13.50 6,850,440 -0.51(-3.61%)
Feb 18, 2005 13.96 14.05 13.91 14.01 2,276,012 +0.05(+0.35%)
Feb 17, 2005 14.17 14.20 13.96 13.96 2,266,643 -0.21(-1.49%)
Feb 16, 2005 14.30 14.36 14.14 14.17 1,961,953 -0.13(-0.89%)
Feb 15, 2005 14.03 14.33 13.95 14.30 3,840,808 +0.29(+2.10%)
Feb 14, 2005 13.99 14.04 13.92 14.00 2,263,995 +0.02(+0.18%)
Feb 11, 2005 13.87 14.07 13.82 13.98 3,962,195 +0.14(+0.99%)
Feb 10, 2005 13.90 13.99 13.84 13.84 2,973,581 -0.06(-0.46%)
Feb 09, 2005 14.00 14.02 13.83 13.90 2,478,867 -0.06(-0.46%)
Feb 08, 2005 14.04 14.13 13.96 13.97 2,712,273 -0.07(-0.49%)
Feb 07, 2005 14.11 14.12 13.97 14.04 2,466,036 -0.07(-0.52%)
Feb 04, 2005 14.01 14.15 13.94 14.11 3,296,806 +0.06(+0.45%)
Feb 03, 2005 14.19 14.22 14.03 14.05 3,769,116 -0.21(-1.48%)
Feb 02, 2005 14.24 14.26 14.12 14.26 3,959,548 +0.02(+0.17%)
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.