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 (%)
Aug 31, 2007 12.91 12.95 12.75 12.89 5,618,268 +0.11(+0.82%)
Aug 30, 2007 12.68 12.81 12.66 12.78 4,416,448 +0.01(+0.12%)
Aug 29, 2007 12.58 12.77 12.55 12.77 3,287,846 +0.22(+1.72%)
Aug 28, 2007 12.81 12.83 12.53 12.55 4,198,987 -0.31(-2.38%)
Aug 27, 2007 12.88 12.92 12.80 12.86 3,643,229 +0.03(+0.20%)
Aug 24, 2007 12.70 12.85 12.66 12.83 2,886,242 +0.18(+1.39%)
Aug 23, 2007 12.97 12.97 12.61 12.66 6,473,148 -0.26(-1.98%)
Aug 22, 2007 13.02 13.02 12.76 12.91 3,500,918 +0.05(+0.39%)
Aug 21, 2007 12.72 12.93 12.63 12.86 3,842,623 +0.14(+1.10%)
Aug 20, 2007 13.02 13.04 12.62 12.72 5,967,601 +0.12(+0.91%)
Aug 17, 2007 13.16 13.16 12.31 12.61 9,289,763 +0.08(+0.64%)
Aug 16, 2007 12.76 12.96 12.42 12.53 8,466,836 -0.34(-2.61%)
Aug 15, 2007 12.94 13.21 12.85 12.86 8,258,941 -0.16(-1.23%)
Aug 14, 2007 13.09 13.17 12.95 13.02 6,307,421 +0.05(+0.39%)
Aug 13, 2007 13.02 13.08 12.86 12.97 7,658,209 -0.05(-0.35%)
Aug 10, 2007 12.93 13.26 12.85 13.02 8,144,513 +0.03(+0.23%)
Aug 09, 2007 13.24 13.30 12.95 12.99 9,909,712 -0.25(-1.89%)
Aug 08, 2007 13.51 13.51 13.04 13.24 7,737,361 -0.02(-0.15%)
Aug 07, 2007 13.32 13.31 13.04 13.26 8,041,459 -0.07(-0.49%)
Aug 06, 2007 13.04 13.32 13.00 13.32 7,523,046 +0.30(+2.27%)
Aug 03, 2007 13.04 13.06 12.97 13.03 8,227,483 +0.01(+0.04%)
Aug 02, 2007 13.05 13.09 12.96 13.02 5,650,165 -0.03(-0.23%)
Aug 01, 2007 12.71 13.06 12.79 13.05 9,347,746 +0.35(+2.72%)
Jul 31, 2007 12.76 13.07 12.70 12.71 8,619,400 -0.13(-1.02%)
Jul 30, 2007 12.90 13.15 12.75 12.84 7,874,950 -0.07(-0.50%)
Jul 27, 2007 13.00 13.12 12.89 12.90 11,166,898 -0.14(-1.08%)
Jul 26, 2007 12.93 13.18 12.74 13.04 13,805,854 -0.10(-0.72%)
Jul 25, 2007 13.17 13.23 13.08 13.14 8,206,707 -0.03(-0.19%)
Jul 24, 2007 13.28 13.38 13.10 13.16 8,966,136 -0.21(-1.54%)
Jul 23, 2007 13.40 13.42 13.32 13.37 5,168,238 +0.05(+0.38%)
Jul 20, 2007 13.38 13.44 13.30 13.32 7,678,010 -0.10(-0.75%)
Jul 19, 2007 13.36 13.44 13.34 13.42 4,188,812 +0.06(+0.41%)
Jul 18, 2007 13.33 13.43 13.28 13.36 6,554,650 -0.07(-0.52%)
Jul 17, 2007 13.50 13.59 13.42 13.43 6,047,834 -0.10(-0.74%)
Jul 16, 2007 13.57 13.62 13.48 13.53 8,389,743 -0.10(-0.73%)
Jul 13, 2007 13.66 13.66 13.54 13.63 5,602,914 +0.01(+0.11%)
Jul 12, 2007 13.52 13.62 13.44 13.62 6,747,238 +0.11(+0.78%)
Jul 11, 2007 13.46 13.51 13.37 13.51 7,834,971 +0.01(+0.04%)
Jul 10, 2007 13.56 13.61 13.48 13.51 8,964,332 -0.08(-0.59%)
Jul 09, 2007 13.64 13.72 13.55 13.59 10,852,458 -0.07(-0.48%)
Jul 06, 2007 13.68 13.66 13.56 13.65 5,190,558 -0.03(-0.22%)
Jul 05, 2007 13.67 13.72 13.55 13.68 9,849,176 -0.07(-0.47%)
Jul 03, 2007 13.72 13.76 13.59 13.75 4,182,628 +0.01(+0.04%)
Jul 02, 2007 13.46 13.76 13.50 13.74 9,037,459 +0.28(+2.08%)
Jun 29, 2007 13.54 13.63 13.40 13.46 11,031,592 -0.07(-0.52%)
Jun 28, 2007 13.38 13.68 13.45 13.53 15,939,064 +0.15(+1.12%)
Jun 27, 2007 13.16 13.55 12.78 13.38 28,522,750 +0.57(+4.46%)
Jun 26, 2007 12.69 12.85 12.63 12.81 9,397,243 +0.18(+1.43%)
Jun 25, 2007 12.78 12.90 12.59 12.63 6,766,634 -0.13(-1.02%)
Jun 22, 2007 12.91 12.92 12.74 12.76 7,638,458 -0.18(-1.39%)
Jun 21, 2007 12.61 12.97 12.56 12.94 5,780,475 +0.08(+0.58%)
Jun 20, 2007 12.83 12.96 12.82 12.87 5,618,467 +0.05(+0.35%)
Jun 19, 2007 12.84 12.86 12.78 12.82 4,755,806 -0.08(-0.58%)
Jun 18, 2007 12.94 12.98 12.87 12.90 5,188,733 -0.04(-0.27%)
Jun 15, 2007 13.01 13.05 12.91 12.93 5,563,803 -0.03(-0.23%)
Jun 14, 2007 12.91 12.98 12.85 12.96 4,599,793 +0.09(+0.70%)
Jun 13, 2007 12.79 12.87 12.69 12.87 5,315,020 +0.12(+0.94%)
Jun 12, 2007 12.78 12.97 12.73 12.75 6,425,665 -0.04(-0.27%)
Jun 11, 2007 12.71 12.92 12.63 12.79 4,094,897 +0.03(+0.20%)
Jun 08, 2007 12.56 12.77 12.53 12.76 5,487,211 +0.23(+1.80%)
Jun 07, 2007 12.59 12.75 12.53 12.54 6,245,640 -0.19(-1.50%)
Jun 06, 2007 12.86 12.89 12.69 12.73 4,440,987 -0.20(-1.55%)
Jun 05, 2007 12.99 12.99 12.84 12.93 5,575,773 -0.07(-0.54%)
Jun 04, 2007 12.98 13.03 12.86 13.00 4,725,881 -0.04(-0.31%)
Jun 01, 2007 12.83 13.04 12.80 13.04 6,768,216 +0.26(+2.00%)
May 31, 2007 12.78 12.86 12.73 12.78 4,269,013 -0.02(-0.12%)
May 30, 2007 12.76 12.84 12.73 12.80 4,184,423 -0.04(-0.27%)
May 29, 2007 12.84 12.96 12.81 12.83 3,793,393 -0.03(-0.23%)
May 25, 2007 12.86 12.91 12.80 12.86 2,677,959 +0.05(+0.39%)
May 24, 2007 13.23 13.01 12.78 12.81 6,244,315 -0.06(-0.43%)
May 23, 2007 12.76 12.93 12.70 12.87 9,015,110 +0.16(+1.26%)
May 22, 2007 12.58 12.72 12.56 12.71 6,931,212 +0.09(+0.68%)
May 21, 2007 12.66 12.73 12.59 12.62 5,438,912 -0.10(-0.75%)
May 18, 2007 12.66 12.72 12.59 12.72 5,262,749 +0.11(+0.87%)
May 17, 2007 12.58 12.68 12.57 12.61 4,847,778 -0.02(-0.12%)
May 16, 2007 12.51 12.63 12.48 12.62 4,692,194 +0.11(+0.88%)
May 15, 2007 12.30 12.58 12.23 12.51 8,355,318 +0.25(+2.04%)
May 14, 2007 12.23 12.30 12.18 12.26 5,390,321 +0.04(+0.29%)
May 11, 2007 12.17 12.26 12.10 12.23 8,295,437 +0.07(+0.58%)
May 10, 2007 12.43 12.45 12.12 12.16 6,322,521 -0.34(-2.69%)
May 09, 2007 12.48 12.50 12.42 12.49 3,548,201 +0.00(+0.04%)
May 08, 2007 12.49 12.55 12.44 12.49 8,343,486 +0.00(+0.00%)
May 07, 2007 12.36 12.51 12.34 12.49 5,837,330 +0.12(+0.97%)
May 04, 2007 12.34 12.41 12.33 12.37 4,346,023 +0.03(+0.24%)
May 03, 2007 12.33 12.38 12.24 12.34 6,856,182 -0.02(-0.16%)
May 02, 2007 12.39 12.42 12.29 12.36 8,809,430 -0.05(-0.36%)
May 01, 2007 12.56 12.56 12.08 12.40 6,402,674 +0.08(+0.65%)
Apr 30, 2007 12.29 12.39 12.20 12.32 6,182,668 -0.01(-0.04%)
Apr 27, 2007 12.36 12.38 12.31 12.33 5,705,942 -0.12(-0.93%)
Apr 26, 2007 12.58 12.63 12.43 12.44 8,666,623 -0.14(-1.08%)
Apr 25, 2007 12.61 12.68 12.55 12.58 8,202,354 +0.00(+0.00%)
Apr 24, 2007 12.56 12.60 12.54 12.58 6,598,876 +0.01(+0.08%)
Apr 23, 2007 12.62 12.66 12.56 12.57 6,422,014 -0.07(-0.52%)
Apr 20, 2007 12.53 12.63 12.51 12.63 9,128,352 +0.09(+0.68%)
Apr 19, 2007 12.54 12.59 12.53 12.55 11,217,964 -0.07(-0.52%)
Apr 18, 2007 12.63 12.63 12.48 12.61 8,714,833 +0.00(+0.00%)
Apr 17, 2007 12.47 12.71 12.45 12.61 12,048,251 +0.13(+1.00%)
Apr 16, 2007 12.57 12.57 12.36 12.49 8,151,829 +0.10(+0.77%)
Apr 13, 2007 12.59 12.59 12.36 12.39 9,122,590 -0.02(-0.12%)
Apr 12, 2007 12.41 12.47 12.37 12.41 6,340,134 -0.02(-0.16%)
Apr 11, 2007 12.53 12.57 12.37 12.43 8,320,862 -0.17(-1.31%)
Apr 10, 2007 12.46 12.63 12.43 12.59 8,196,672 +0.10(+0.76%)
Apr 09, 2007 12.53 12.58 12.43 12.50 6,563,923 +0.10(+0.81%)
Apr 05, 2007 12.43 12.46 12.35 12.40 5,221,300 -0.06(-0.48%)
Apr 04, 2007 12.50 12.56 12.39 12.46 7,293,892 -0.03(-0.20%)
Apr 03, 2007 12.40 12.53 12.40 12.48 10,491,234 +0.08(+0.61%)
Apr 02, 2007 12.45 12.54 12.38 12.41 9,285,673 -0.08(-0.64%)
Mar 30, 2007 12.33 12.51 12.29 12.49 14,130,519 +0.16(+1.30%)
Mar 29, 2007 12.45 12.48 12.21 12.33 9,792,856 -0.02(-0.12%)
Mar 28, 2007 12.24 12.41 12.19 12.34 7,130,518 +0.11(+0.90%)
Mar 27, 2007 12.63 12.63 12.21 12.23 7,707,018 -0.20(-1.57%)
Mar 26, 2007 12.48 12.54 12.28 12.43 6,728,050 -0.06(-0.44%)
Mar 23, 2007 12.42 12.52 12.40 12.48 6,921,636 +0.02(+0.12%)
Mar 22, 2007 12.58 12.63 12.37 12.47 12,087,825 -0.01(-0.08%)
Mar 21, 2007 12.30 12.50 12.21 12.48 6,746,775 +0.18(+1.43%)
Mar 20, 2007 12.19 12.31 12.16 12.30 8,191,680 +0.09(+0.74%)
Mar 19, 2007 12.31 12.32 12.18 12.21 7,353,165 +0.01(+0.04%)
Mar 16, 2007 12.19 12.31 12.05 12.21 9,560,093 +0.11(+0.91%)
Mar 15, 2007 12.10 12.17 12.03 12.09 10,234,824 -0.03(-0.21%)
Mar 14, 2007 12.18 12.24 12.02 12.12 11,475,543 -0.08(-0.62%)
Mar 13, 2007 12.60 12.55 12.16 12.20 8,224,405 -0.40(-3.18%)
Mar 12, 2007 12.66 12.75 12.57 12.60 5,988,948 -0.01(-0.04%)
Mar 09, 2007 12.52 12.63 12.47 12.60 4,956,309 +0.10(+0.80%)
Mar 08, 2007 12.43 12.52 12.35 12.50 5,279,109 +0.17(+1.38%)
Mar 07, 2007 12.31 12.40 12.24 12.33 6,849,814 +0.01(+0.04%)
Mar 06, 2007 12.16 12.33 12.15 12.33 5,130,477 +0.18(+1.49%)
Mar 05, 2007 12.24 12.29 12.08 12.14 8,440,898 -0.09(-0.74%)
Mar 02, 2007 12.58 12.58 12.24 12.24 8,910,105 -0.37(-2.90%)
Mar 01, 2007 12.53 12.69 12.38 12.60 6,630,252 -0.04(-0.28%)
Feb 28, 2007 12.58 12.71 12.54 12.64 6,555,144 +0.11(+0.88%)
Feb 27, 2007 12.66 12.82 12.48 12.53 9,768,376 -0.20(-1.54%)
Feb 26, 2007 12.78 12.79 12.70 12.72 5,901,068 -0.08(-0.59%)
Feb 23, 2007 12.89 12.89 12.74 12.80 4,702,339 -0.04(-0.27%)
Feb 22, 2007 12.97 13.02 12.79 12.83 4,141,729 -0.13(-1.01%)
Feb 21, 2007 13.09 13.12 12.95 12.96 4,242,878 -0.20(-1.49%)
Feb 20, 2007 12.96 13.23 12.90 13.16 5,471,033 +0.16(+1.19%)
Feb 16, 2007 13.02 13.16 12.96 13.00 3,991,901 -0.08(-0.57%)
Feb 15, 2007 12.96 13.17 12.85 13.08 5,991,941 +0.12(+0.93%)
Feb 14, 2007 13.02 13.04 12.93 12.96 8,745,768 -0.06(-0.46%)
Feb 13, 2007 12.83 13.03 12.83 13.02 5,816,588 +0.22(+1.72%)
Feb 12, 2007 12.78 12.85 12.78 12.80 7,397,831 +0.03(+0.20%)
Feb 09, 2007 12.82 12.88 12.77 12.77 9,687,577 -0.07(-0.55%)
Feb 08, 2007 12.75 12.92 12.70 12.84 11,410,305 +0.09(+0.71%)
Feb 07, 2007 12.77 12.81 12.70 12.75 5,071,224 -0.02(-0.16%)
Feb 06, 2007 12.79 12.89 12.76 12.77 5,923,910 -0.02(-0.12%)
Feb 05, 2007 12.88 12.89 12.77 12.79 5,444,499 -0.15(-1.12%)
Feb 02, 2007 12.97 12.97 12.88 12.93 4,337,643 -0.02(-0.15%)
Feb 01, 2007 12.89 12.99 12.83 12.95 10,014,366 +0.07(+0.51%)
Jan 31, 2007 12.91 13.00 12.86 12.89 9,051,155 -0.02(-0.15%)
Jan 30, 2007 13.11 13.13 12.85 12.91 10,633,232 -0.17(-1.27%)
Jan 29, 2007 13.08 13.22 13.05 13.07 10,184,544 -0.00(-0.04%)
Jan 26, 2007 13.25 13.26 12.98 13.08 8,924,469 -0.17(-1.29%)
Jan 25, 2007 13.28 13.31 13.21 13.25 6,627,764 -0.13(-0.97%)
Jan 24, 2007 13.39 13.40 13.32 13.38 8,730,151 +0.02(+0.11%)
Jan 23, 2007 13.38 13.45 13.31 13.36 8,003,752 -0.09(-0.67%)
Jan 22, 2007 13.37 13.53 13.36 13.45 7,179,396 +0.09(+0.67%)
Jan 19, 2007 13.48 13.49 13.35 13.36 8,778,631 -0.13(-0.93%)
Jan 18, 2007 13.63 13.72 13.36 13.49 7,163,436 -0.04(-0.30%)
Jan 17, 2007 13.58 13.63 13.52 13.53 6,429,656 -0.10(-0.74%)
Jan 16, 2007 13.56 13.67 13.51 13.63 7,037,548 +0.07(+0.52%)
Jan 12, 2007 13.73 13.75 13.55 13.56 6,264,864 -0.20(-1.42%)
Jan 11, 2007 13.77 13.78 13.69 13.75 5,841,514 +0.05(+0.37%)
Jan 10, 2007 13.73 13.76 13.57 13.70 7,575,015 -0.09(-0.62%)
Jan 09, 2007 13.83 13.83 13.65 13.79 10,617,072 +0.00(+0.00%)
Jan 08, 2007 13.59 13.79 13.59 13.79 6,755,049 +0.09(+0.66%)
Jan 05, 2007 13.78 13.90 13.66 13.70 8,596,882 -0.10(-0.69%)
Jan 04, 2007 13.53 13.80 13.53 13.79 15,105,741 +0.26(+1.93%)
Jan 03, 2007 13.58 13.69 13.52 13.53 8,780,027 +0.00(+0.00%)
Dec 29, 2006 13.53 13.58 13.41 13.53 5,164,792 +0.01(+0.04%)
Dec 28, 2006 13.58 13.65 13.47 13.53 6,864,178 -0.06(-0.41%)
Dec 27, 2006 13.76 13.81 13.57 13.58 9,889,476 -0.11(-0.77%)
Dec 26, 2006 13.64 13.79 13.59 13.69 4,109,210 +0.05(+0.33%)
Dec 22, 2006 13.68 13.73 13.54 13.64 4,286,171 -0.06(-0.44%)
Dec 21, 2006 14.01 14.21 13.68 13.70 21,152,346 +0.25(+1.82%)
Dec 20, 2006 13.43 13.57 13.39 13.46 7,659,406 +0.03(+0.22%)
Dec 19, 2006 13.33 13.49 13.31 13.43 7,077,449 +0.12(+0.87%)
Dec 18, 2006 13.25 13.34 13.22 13.31 5,058,456 +0.04(+0.30%)
Dec 15, 2006 13.34 13.35 13.24 13.27 6,289,802 -0.07(-0.53%)
Dec 14, 2006 13.41 13.48 13.32 13.34 4,679,196 -0.13(-0.97%)
Dec 13, 2006 13.33 13.47 13.26 13.47 9,095,645 +0.24(+1.82%)
Dec 12, 2006 13.03 13.25 13.02 13.23 5,556,022 +0.20(+1.54%)
Dec 11, 2006 13.06 13.11 13.00 13.03 3,432,887 -0.03(-0.23%)
Dec 08, 2006 12.89 13.08 12.89 13.06 9,475,702 +0.24(+1.88%)
Dec 07, 2006 12.80 13.02 12.80 12.82 6,204,414 +0.10(+0.75%)
Dec 06, 2006 12.98 13.02 12.67 12.73 8,871,600 -0.29(-2.23%)
Dec 05, 2006 13.04 13.07 12.98 13.02 3,629,798 -0.06(-0.42%)
Dec 04, 2006 12.99 13.13 12.82 13.07 3,951,401 +0.16(+1.24%)
Dec 01, 2006 12.95 13.00 12.79 12.91 4,473,706 +0.03(+0.23%)
Nov 30, 2006 12.97 12.98 12.88 12.88 6,829,265 -0.12(-0.93%)
Nov 29, 2006 12.86 13.08 12.86 13.00 7,749,782 +0.15(+1.17%)
Nov 28, 2006 12.65 12.90 12.65 12.85 8,192,883 +0.20(+1.58%)
Nov 27, 2006 12.55 12.67 12.54 12.65 6,391,351 +0.11(+0.88%)
Nov 24, 2006 12.59 12.60 12.52 12.54 1,702,179 -0.10(-0.75%)
Nov 22, 2006 12.59 12.66 12.57 12.64 3,181,111 +0.05(+0.36%)
Nov 21, 2006 12.54 12.64 12.53 12.59 5,879,021 +0.07(+0.56%)
Nov 20, 2006 12.61 12.67 12.51 12.52 5,664,154 -0.12(-0.95%)
Nov 17, 2006 12.70 12.70 12.61 12.64 3,853,045 -0.06(-0.47%)
Nov 16, 2006 12.70 12.75 12.65 12.70 3,704,613 +0.02(+0.16%)
Nov 15, 2006 12.72 12.85 12.68 12.68 3,907,909 -0.02(-0.12%)
Nov 14, 2006 12.71 12.74 12.60 12.70 4,857,355 -0.01(-0.08%)
Nov 13, 2006 12.68 12.75 12.66 12.71 3,796,784 -0.10(-0.78%)
Nov 10, 2006 12.74 12.90 12.71 12.81 4,508,220 +0.10(+0.79%)
Nov 09, 2006 12.69 12.77 12.67 12.71 6,238,130 -0.00(-0.04%)
Nov 08, 2006 12.69 12.85 12.63 12.71 8,792,197 -0.07(-0.51%)
Nov 07, 2006 12.78 12.91 12.78 12.78 5,627,844 +0.02(+0.16%)
Nov 06, 2006 12.85 12.94 12.69 12.76 8,296,227 -0.07(-0.51%)
Nov 03, 2006 12.96 13.03 12.79 12.82 6,685,820 -0.19(-1.43%)
Nov 02, 2006 12.99 13.07 12.94 13.01 7,487,432 -0.01(-0.04%)
Nov 01, 2006 13.07 13.12 13.00 13.01 10,718,421 -0.10(-0.73%)
Oct 31, 2006 13.02 13.12 12.99 13.11 5,851,888 +0.07(+0.50%)
Oct 30, 2006 13.03 13.08 12.93 13.04 7,362,941 +0.04(+0.27%)
Oct 27, 2006 13.04 13.08 12.91 13.01 7,287,927 +0.11(+0.86%)
Oct 26, 2006 13.00 13.00 12.81 12.90 9,196,395 -0.15(-1.11%)
Oct 25, 2006 12.94 13.08 12.92 13.04 5,591,135 +0.11(+0.81%)
Oct 24, 2006 12.99 13.01 12.85 12.94 7,700,903 -0.10(-0.73%)
Oct 23, 2006 13.00 13.07 12.97 13.03 5,279,707 +0.03(+0.23%)
Oct 20, 2006 13.00 13.04 12.89 13.00 4,716,903 +0.09(+0.66%)
Oct 19, 2006 12.96 12.99 12.85 12.92 8,084,552 -0.03(-0.19%)
Oct 18, 2006 12.93 13.02 12.91 12.94 13,762,073 +0.02(+0.15%)
Oct 17, 2006 12.77 12.92 12.73 12.92 10,651,786 +0.19(+1.50%)
Oct 16, 2006 12.59 12.78 12.57 12.73 5,634,428 +0.14(+1.12%)
Oct 13, 2006 12.52 12.60 12.45 12.59 3,565,558 +0.04(+0.28%)
Oct 12, 2006 12.56 12.68 12.55 12.56 5,900,368 -0.03(-0.24%)
Oct 11, 2006 12.58 12.78 12.55 12.59 6,510,256 +0.01(+0.08%)
Oct 10, 2006 12.50 12.63 12.44 12.58 6,408,508 +0.05(+0.36%)
Oct 09, 2006 12.50 12.63 12.46 12.53 6,276,236 +0.01(+0.04%)
Oct 06, 2006 12.54 12.54 12.44 12.53 5,105,340 -0.01(-0.04%)
Oct 05, 2006 12.40 12.62 12.39 12.53 8,244,355 +0.15(+1.17%)
Oct 04, 2006 12.28 12.43 12.26 12.39 3,945,815 +0.13(+1.02%)
Oct 03, 2006 12.26 12.37 12.21 12.26 4,083,673 +0.02(+0.16%)
Oct 02, 2006 12.32 12.33 12.22 12.24 2,375,309 -0.03(-0.25%)
Sep 29, 2006 12.34 12.34 12.22 12.27 3,119,863 -0.03(-0.24%)
Sep 28, 2006 12.31 12.36 12.21 12.30 3,789,403 +0.03(+0.24%)
Sep 27, 2006 12.12 12.29 12.12 12.27 5,629,440 +0.11(+0.87%)
Sep 26, 2006 12.03 12.20 12.00 12.17 3,715,586 +0.14(+1.17%)
Sep 25, 2006 11.87 12.08 11.85 12.02 8,699,028 +0.25(+2.09%)
Sep 22, 2006 11.84 11.87 11.74 11.78 4,804,286 -0.09(-0.76%)
Sep 21, 2006 11.66 12.18 11.79 11.87 16,267,061 +0.21(+1.81%)
Sep 20, 2006 11.61 11.71 11.59 11.66 5,228,035 +0.05(+0.39%)
Sep 19, 2006 11.64 11.69 11.58 11.61 5,944,658 -0.07(-0.60%)
Sep 18, 2006 11.71 11.73 11.66 11.68 5,637,021 -0.02(-0.17%)
Sep 15, 2006 11.78 11.83 11.70 11.70 5,714,230 -0.08(-0.64%)
Sep 14, 2006 11.79 11.82 11.77 11.78 4,198,389 -0.03(-0.25%)
Sep 13, 2006 11.75 11.85 11.72 11.81 2,640,851 +0.03(+0.26%)
Sep 12, 2006 11.78 11.80 11.74 11.78 3,702,019 +0.00(+0.00%)
Sep 11, 2006 11.80 11.85 11.77 11.78 3,246,748 -0.01(-0.09%)
Sep 08, 2006 11.82 11.87 11.75 11.79 4,833,613 -0.01(-0.04%)
Sep 07, 2006 11.82 11.85 11.78 11.79 4,219,536 -0.02(-0.17%)
Sep 06, 2006 11.82 11.85 11.78 11.81 3,880,577 -0.06(-0.47%)
Sep 05, 2006 11.95 11.95 11.84 11.87 3,605,658 -0.10(-0.80%)
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.