Skip to main content

ConAgra Foods (NY: CAG )

34.41 +0.10 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 25.75 25.93 25.66 25.71 4,536,800 -0.04(-0.16%)
Jan 30, 2007 26.15 26.19 25.63 25.75 5,329,800 -0.33(-1.27%)
Jan 29, 2007 26.10 26.38 26.04 26.08 5,104,900 -0.01(-0.04%)
Jan 26, 2007 26.43 26.45 25.90 26.09 4,473,300 -0.34(-1.29%)
Jan 25, 2007 26.50 26.56 26.35 26.43 3,322,100 -0.26(-0.97%)
Jan 24, 2007 26.71 26.73 26.58 26.69 4,375,900 +0.03(+0.11%)
Jan 23, 2007 26.69 26.83 26.55 26.66 4,011,800 -0.18(-0.67%)
Jan 22, 2007 26.68 27.00 26.65 26.84 3,598,600 +0.18(+0.68%)
Jan 19, 2007 26.90 26.91 26.64 26.66 4,400,200 -0.25(-0.93%)
Jan 18, 2007 27.20 27.38 26.66 26.91 3,590,600 -0.08(-0.30%)
Jan 17, 2007 27.10 27.19 26.97 26.99 3,222,800 -0.20(-0.74%)
Jan 16, 2007 27.05 27.27 26.96 27.19 3,527,500 +0.14(+0.52%)
Jan 12, 2007 27.40 27.43 27.03 27.05 3,140,200 -0.39(-1.42%)
Jan 11, 2007 27.48 27.49 27.31 27.44 2,928,000 +0.10(+0.37%)
Jan 10, 2007 27.40 27.45 27.07 27.34 3,796,900 -0.17(-0.62%)
Jan 09, 2007 27.59 27.60 27.23 27.51 5,321,700 +0.00(+0.00%)
Jan 08, 2007 27.11 27.52 27.11 27.51 3,385,900 +0.18(+0.66%)
Jan 05, 2007 27.50 27.73 27.25 27.33 4,309,100 -0.19(-0.69%)
Jan 04, 2007 27.00 27.53 27.00 27.52 7,571,600 +0.52(+1.93%)
Jan 03, 2007 27.10 27.32 26.97 27.00 4,400,900 +0.00(+0.00%)
Dec 29, 2006 27.00 27.10 26.75 27.00 2,588,800 +0.01(+0.04%)
Dec 28, 2006 27.10 27.24 26.88 26.99 3,440,600 -0.11(-0.41%)
Dec 27, 2006 27.45 27.56 27.07 27.10 4,957,000 -0.21(-0.77%)
Dec 26, 2006 27.22 27.51 27.12 27.31 2,059,700 +0.09(+0.33%)
Dec 22, 2006 27.30 27.39 27.02 27.22 2,148,400 -0.12(-0.44%)
Dec 21, 2006 27.96 28.35 27.30 27.34 10,602,400 +0.49(+1.82%)
Dec 20, 2006 26.80 27.08 26.71 26.85 3,839,200 +0.06(+0.22%)
Dec 19, 2006 26.60 26.91 26.55 26.79 3,547,500 +0.23(+0.87%)
Dec 18, 2006 26.43 26.62 26.38 26.56 2,535,500 +0.08(+0.30%)
Dec 15, 2006 26.61 26.63 26.42 26.48 3,152,700 -0.14(-0.53%)
Dec 14, 2006 26.76 26.90 26.58 26.62 2,345,400 -0.26(-0.97%)
Dec 13, 2006 26.59 26.88 26.45 26.88 4,559,100 +0.48(+1.82%)
Dec 12, 2006 26.00 26.43 25.98 26.40 2,784,900 +0.40(+1.54%)
Dec 11, 2006 26.06 26.16 25.94 26.00 1,720,700 -0.06(-0.23%)
Dec 08, 2006 25.71 26.10 25.71 26.06 4,749,600 +0.48(+1.88%)
Dec 07, 2006 25.54 25.98 25.53 25.58 3,109,900 +0.19(+0.75%)
Dec 06, 2006 25.90 25.97 25.27 25.39 4,446,800 -0.58(-2.23%)
Dec 05, 2006 26.02 26.08 25.89 25.97 1,819,400 -0.11(-0.42%)
Dec 04, 2006 25.92 26.19 25.57 26.08 1,980,600 +0.32(+1.24%)
Dec 01, 2006 25.84 25.93 25.52 25.76 2,242,400 +0.06(+0.23%)
Nov 30, 2006 25.87 25.90 25.69 25.70 3,423,100 -0.24(-0.93%)
Nov 29, 2006 25.66 26.10 25.66 25.94 3,884,500 +0.30(+1.17%)
Nov 28, 2006 25.24 25.74 25.24 25.64 4,106,600 +0.40(+1.58%)
Nov 27, 2006 25.03 25.27 25.02 25.24 3,203,600 +0.22(+0.88%)
Nov 24, 2006 25.12 25.14 24.98 25.02 853,200 -0.19(-0.75%)
Nov 22, 2006 25.11 25.26 25.09 25.21 1,594,500 +0.09(+0.36%)
Nov 21, 2006 25.01 25.21 24.99 25.12 2,946,800 +0.14(+0.56%)
Nov 20, 2006 25.15 25.28 24.95 24.98 2,839,100 -0.24(-0.95%)
Nov 17, 2006 25.34 25.34 25.15 25.22 1,931,300 -0.12(-0.47%)
Nov 16, 2006 25.34 25.43 25.24 25.34 1,856,900 +0.04(+0.16%)
Nov 15, 2006 25.38 25.63 25.30 25.30 1,958,800 -0.03(-0.12%)
Nov 14, 2006 25.36 25.41 25.14 25.33 2,434,700 -0.02(-0.08%)
Nov 13, 2006 25.30 25.43 25.25 25.35 1,903,100 -0.20(-0.78%)
Nov 10, 2006 25.41 25.74 25.36 25.55 2,259,700 +0.20(+0.79%)
Nov 09, 2006 25.31 25.48 25.27 25.35 3,126,800 -0.01(-0.04%)
Nov 08, 2006 25.31 25.64 25.20 25.36 4,407,000 -0.13(-0.51%)
Nov 07, 2006 25.50 25.76 25.49 25.49 2,820,900 +0.04(+0.16%)
Nov 06, 2006 25.64 25.81 25.31 25.45 4,158,400 -0.13(-0.51%)
Nov 03, 2006 25.85 25.99 25.51 25.58 3,351,200 -0.37(-1.43%)
Nov 02, 2006 25.92 26.07 25.81 25.95 3,753,000 -0.01(-0.04%)
Nov 01, 2006 26.07 26.17 25.94 25.96 5,372,500 -0.19(-0.73%)
Oct 31, 2006 25.98 26.17 25.91 26.15 2,933,200 +0.13(+0.50%)
Oct 30, 2006 25.99 26.09 25.80 26.02 3,690,600 +0.07(+0.27%)
Oct 27, 2006 26.01 26.10 25.75 25.95 3,653,000 +0.22(+0.86%)
Oct 26, 2006 25.93 25.94 25.55 25.73 4,609,600 -0.29(-1.11%)
Oct 25, 2006 25.81 26.09 25.77 26.02 2,802,500 +0.21(+0.81%)
Oct 24, 2006 25.92 25.96 25.63 25.81 3,860,000 -0.19(-0.73%)
Oct 23, 2006 25.94 26.07 25.88 26.00 2,646,400 +0.06(+0.23%)
Oct 20, 2006 25.94 26.01 25.71 25.94 2,364,300 +0.17(+0.66%)
Oct 19, 2006 25.86 25.92 25.64 25.77 4,052,300 -0.05(-0.19%)
Oct 18, 2006 25.79 25.98 25.75 25.82 6,898,100 +0.04(+0.16%)
Oct 17, 2006 25.47 25.78 25.39 25.78 5,339,100 +0.38(+1.50%)
Oct 16, 2006 25.12 25.50 25.07 25.40 2,824,200 +0.28(+1.11%)
Oct 13, 2006 24.98 25.14 24.83 25.12 1,787,200 +0.07(+0.28%)
Oct 12, 2006 25.05 25.29 25.03 25.05 2,957,500 -0.06(-0.24%)
Oct 11, 2006 25.10 25.50 25.04 25.11 3,263,200 +0.02(+0.08%)
Oct 10, 2006 24.93 25.19 24.81 25.09 3,212,200 +0.09(+0.36%)
Oct 09, 2006 24.93 25.19 24.85 25.00 3,145,900 +0.01(+0.04%)
Oct 06, 2006 25.01 25.01 24.82 24.99 2,559,000 -0.01(-0.04%)
Oct 05, 2006 24.74 25.18 24.72 25.00 4,132,400 +0.29(+1.17%)
Oct 04, 2006 24.50 24.79 24.45 24.71 1,977,800 +0.25(+1.02%)
Oct 03, 2006 24.46 24.68 24.36 24.46 2,046,900 +0.04(+0.16%)
Oct 02, 2006 24.58 24.60 24.38 24.42 1,190,600 -0.06(-0.25%)
Sep 29, 2006 24.62 24.62 24.38 24.48 1,563,800 -0.06(-0.24%)
Sep 28, 2006 24.56 24.66 24.36 24.54 1,899,400 +0.06(+0.25%)
Sep 27, 2006 24.18 24.51 24.18 24.48 2,821,700 +0.21(+0.87%)
Sep 26, 2006 24.01 24.34 23.94 24.27 1,862,400 +0.28(+1.17%)
Sep 25, 2006 23.69 24.10 23.64 23.99 4,360,300 +0.49(+2.09%)
Sep 22, 2006 23.63 23.69 23.42 23.50 2,408,100 -0.18(-0.76%)
Sep 21, 2006 23.26 24.30 23.52 23.68 8,153,700 +0.42(+1.81%)
Sep 20, 2006 23.17 23.37 23.12 23.26 2,620,500 +0.09(+0.39%)
Sep 19, 2006 23.23 23.33 23.10 23.17 2,979,700 -0.14(-0.60%)
Sep 18, 2006 23.37 23.40 23.26 23.31 2,825,500 -0.04(-0.17%)
Sep 15, 2006 23.50 23.61 23.35 23.35 2,864,200 -0.15(-0.64%)
Sep 14, 2006 23.52 23.59 23.48 23.50 2,104,400 -0.06(-0.25%)
Sep 13, 2006 23.44 23.65 23.39 23.56 1,323,700 +0.06(+0.26%)
Sep 12, 2006 23.50 23.55 23.43 23.50 1,855,600 +0.00(+0.00%)
Sep 11, 2006 23.54 23.65 23.48 23.50 1,627,400 -0.02(-0.09%)
Sep 08, 2006 23.59 23.68 23.44 23.52 2,422,800 -0.01(-0.04%)
Sep 07, 2006 23.59 23.65 23.50 23.53 2,115,000 -0.04(-0.17%)
Sep 06, 2006 23.58 23.65 23.50 23.57 1,945,100 -0.11(-0.46%)
Sep 05, 2006 23.85 23.85 23.62 23.68 1,807,300 -0.19(-0.80%)
Sep 01, 2006 23.93 23.95 23.69 23.87 1,250,700 +0.07(+0.29%)
Aug 31, 2006 23.85 24.00 23.65 23.80 1,332,100 -0.03(-0.13%)
Aug 30, 2006 23.92 24.02 23.81 23.83 1,274,500 -0.07(-0.29%)
Aug 29, 2006 23.82 23.93 23.70 23.90 1,777,800 +0.09(+0.38%)
Aug 28, 2006 23.75 23.86 23.56 23.81 1,919,800 +0.09(+0.38%)
Aug 25, 2006 23.26 23.85 23.26 23.72 3,171,400 +0.46(+1.98%)
Aug 24, 2006 23.07 23.32 23.06 23.26 3,362,800 +0.19(+0.82%)
Aug 23, 2006 22.74 23.11 22.68 23.07 2,089,000 +0.35(+1.54%)
Aug 22, 2006 22.89 22.90 22.72 22.72 1,090,200 -0.16(-0.70%)
Aug 21, 2006 22.73 23.05 22.72 22.88 1,601,000 +0.18(+0.79%)
Aug 18, 2006 22.75 22.83 22.59 22.70 1,215,300 +0.04(+0.18%)
Aug 17, 2006 22.65 22.76 22.53 22.66 960,600 -0.04(-0.18%)
Aug 16, 2006 22.89 22.90 22.53 22.70 942,800 -0.09(-0.39%)
Aug 15, 2006 22.71 22.87 22.68 22.79 1,502,400 +0.08(+0.35%)
Aug 14, 2006 22.36 22.80 22.34 22.71 2,441,900 +0.35(+1.57%)
Aug 11, 2006 22.23 22.36 22.19 22.36 1,021,600 +0.03(+0.13%)
Aug 10, 2006 22.09 22.34 21.96 22.33 2,075,800 +0.25(+1.13%)
Aug 09, 2006 22.09 22.27 22.05 22.08 1,703,300 +0.02(+0.09%)
Aug 08, 2006 22.00 22.08 21.92 22.06 2,009,500 +0.10(+0.46%)
Aug 07, 2006 21.79 21.97 21.67 21.96 1,937,400 +0.09(+0.41%)
Aug 04, 2006 21.66 21.88 21.61 21.87 1,588,100 +0.33(+1.53%)
Aug 03, 2006 21.67 21.75 21.50 21.54 1,602,800 -0.13(-0.60%)
Aug 02, 2006 21.46 21.69 21.34 21.67 1,481,000 +0.14(+0.65%)
Aug 01, 2006 21.40 21.60 21.26 21.53 1,929,900 +0.03(+0.14%)
Jul 31, 2006 21.61 21.66 21.43 21.50 1,992,400 -0.24(-1.10%)
Jul 28, 2006 21.34 21.75 21.34 21.74 1,599,800 +0.49(+2.31%)
Jul 27, 2006 21.65 21.70 21.19 21.25 1,766,000 -0.47(-2.16%)
Jul 26, 2006 21.91 21.97 21.68 21.72 1,717,500 -0.24(-1.09%)
Jul 25, 2006 21.74 22.00 21.70 21.96 1,413,300 +0.08(+0.37%)
Jul 24, 2006 21.91 21.92 21.69 21.88 1,297,700 -0.02(-0.09%)
Jul 21, 2006 21.95 22.01 21.79 21.90 2,111,100 -0.05(-0.23%)
Jul 20, 2006 22.06 22.20 21.92 21.95 2,154,700 -0.16(-0.72%)
Jul 19, 2006 22.03 22.27 22.00 22.11 1,225,000 +0.09(+0.41%)
Jul 18, 2006 22.03 22.04 21.82 22.02 1,456,100 -0.01(-0.05%)
Jul 17, 2006 21.86 22.14 21.83 22.03 923,400 +0.12(+0.55%)
Jul 14, 2006 21.91 21.98 21.85 21.91 1,569,700 -0.09(-0.41%)
Jul 13, 2006 22.29 22.42 21.95 22.00 1,390,700 -0.28(-1.26%)
Jul 12, 2006 22.35 22.43 22.13 22.28 1,333,500 -0.06(-0.27%)
Jul 11, 2006 22.29 22.47 22.11 22.34 1,916,000 +0.05(+0.22%)
Jul 10, 2006 21.88 22.39 21.88 22.29 2,930,900 +0.43(+1.97%)
Jul 07, 2006 21.95 21.99 21.73 21.86 2,072,500 -0.14(-0.64%)
Jul 06, 2006 22.08 22.19 21.78 22.00 2,112,000 -0.13(-0.59%)
Jul 05, 2006 22.13 22.40 22.07 22.13 1,892,900 +0.04(+0.18%)
Jul 03, 2006 22.15 22.20 22.03 22.09 1,033,900 -0.02(-0.09%)
Jun 30, 2006 21.97 22.11 21.76 22.11 2,258,500 +0.22(+1.01%)
Jun 29, 2006 21.99 22.00 21.71 21.89 2,338,000 +0.14(+0.64%)
Jun 28, 2006 21.25 22.09 21.21 21.75 2,635,300 -0.08(-0.37%)
Jun 27, 2006 21.75 21.96 21.66 21.83 2,006,000 -0.03(-0.14%)
Jun 26, 2006 21.83 22.00 21.75 21.86 1,588,500 +0.05(+0.23%)
Jun 23, 2006 21.74 21.97 21.59 21.81 1,557,400 -0.04(-0.18%)
Jun 22, 2006 22.06 22.12 21.85 21.85 1,800,300 -0.32(-1.44%)
Jun 21, 2006 22.25 22.40 22.10 22.17 1,312,100 -0.06(-0.27%)
Jun 20, 2006 22.00 22.40 21.80 22.23 2,718,800 +0.23(+1.05%)
Jun 19, 2006 22.17 22.27 21.98 22.00 1,552,300 -0.12(-0.54%)
Jun 16, 2006 21.99 22.32 21.99 22.12 2,193,500 +0.03(+0.14%)
Jun 15, 2006 22.08 22.09 21.71 22.09 1,737,200 +0.08(+0.36%)
Jun 14, 2006 21.90 22.24 21.77 22.01 2,847,900 +0.05(+0.23%)
Jun 13, 2006 22.31 22.31 21.90 21.96 1,875,800 -0.25(-1.13%)
Jun 12, 2006 22.12 22.31 22.07 22.21 1,216,000 +0.08(+0.36%)
Jun 09, 2006 21.85 22.27 21.77 22.13 1,292,600 +0.22(+1.00%)
Jun 08, 2006 22.44 22.45 21.71 21.91 4,164,600 -0.52(-2.32%)
Jun 07, 2006 22.54 22.76 22.38 22.43 2,182,100 -0.12(-0.53%)
Jun 06, 2006 22.71 22.76 22.34 22.55 1,853,200 -0.15(-0.66%)
Jun 05, 2006 22.61 22.80 22.56 22.70 1,535,500 +0.03(+0.13%)
Jun 02, 2006 22.68 22.73 22.51 22.67 1,194,900 -0.06(-0.26%)
Jun 01, 2006 22.60 22.85 22.50 22.73 1,794,200 +0.13(+0.58%)
May 31, 2006 22.48 22.61 22.40 22.60 1,415,600 +0.13(+0.58%)
May 30, 2006 22.62 22.69 22.46 22.47 1,634,100 -0.25(-1.10%)
May 26, 2006 22.73 22.81 22.60 22.72 2,018,700 -0.01(-0.04%)
May 25, 2006 22.50 22.74 22.40 22.73 2,025,300 +0.30(+1.34%)
May 24, 2006 22.36 22.55 22.04 22.43 2,107,200 +0.01(+0.04%)
May 23, 2006 22.45 22.65 22.36 22.42 1,563,900 +0.00(+0.00%)
May 22, 2006 22.38 22.56 22.24 22.42 2,155,300 +0.04(+0.18%)
May 19, 2006 22.60 22.62 22.32 22.38 2,054,400 -0.17(-0.75%)
May 18, 2006 22.44 22.81 22.17 22.55 2,512,400 +0.10(+0.45%)
May 17, 2006 22.52 22.60 22.23 22.45 3,101,800 -0.16(-0.71%)
May 16, 2006 22.77 22.78 22.51 22.61 2,279,900 -0.19(-0.83%)
May 15, 2006 22.75 22.80 22.56 22.80 2,109,700 +0.05(+0.22%)
May 12, 2006 22.91 22.93 22.72 22.75 1,834,600 -0.18(-0.78%)
May 11, 2006 23.07 23.08 22.88 22.93 1,405,500 -0.16(-0.69%)
May 10, 2006 23.17 23.28 22.95 23.09 1,361,200 -0.17(-0.73%)
May 09, 2006 23.05 23.28 22.95 23.26 2,494,300 +0.22(+0.95%)
May 08, 2006 23.02 23.18 22.80 23.04 1,672,500 +0.04(+0.17%)
May 05, 2006 22.88 23.08 22.87 23.00 2,758,600 +0.13(+0.57%)
May 04, 2006 22.95 23.00 22.84 22.87 1,250,300 -0.01(-0.04%)
May 03, 2006 23.00 23.06 22.79 22.88 2,157,500 -0.18(-0.78%)
May 02, 2006 22.78 23.18 22.55 23.06 2,992,700 +0.34(+1.50%)
May 01, 2006 22.64 22.89 22.55 22.72 2,534,800 +0.04(+0.18%)
Apr 28, 2006 22.55 22.73 22.50 22.68 3,038,800 +0.09(+0.40%)
Apr 27, 2006 22.45 22.77 22.30 22.59 2,541,700 -0.04(-0.18%)
Apr 26, 2006 22.40 22.69 22.39 22.63 2,858,700 +0.28(+1.25%)
Apr 25, 2006 22.24 22.40 22.17 22.35 2,675,100 +0.08(+0.36%)
Apr 24, 2006 21.80 22.36 21.80 22.27 3,712,600 +0.45(+2.06%)
Apr 21, 2006 21.85 21.85 21.60 21.82 2,543,900 +0.11(+0.51%)
Apr 20, 2006 21.43 21.72 21.37 21.71 2,764,500 +0.20(+0.93%)
Apr 19, 2006 21.35 21.52 21.30 21.51 2,037,500 +0.11(+0.51%)
Apr 18, 2006 21.25 21.53 21.24 21.40 2,734,700 +0.07(+0.33%)
Apr 17, 2006 21.20 21.46 21.19 21.33 1,823,000 +0.14(+0.66%)
Apr 13, 2006 21.23 21.39 21.04 21.19 2,369,500 -0.04(-0.19%)
Apr 12, 2006 21.51 21.51 21.17 21.23 2,568,500 -0.32(-1.48%)
Apr 11, 2006 21.51 21.88 21.47 21.55 3,948,300 -0.01(-0.05%)
Apr 10, 2006 21.46 21.58 21.40 21.56 2,459,900 +0.02(+0.09%)
Apr 07, 2006 21.66 21.71 21.53 21.54 2,597,200 -0.15(-0.69%)
Apr 06, 2006 21.75 21.75 21.51 21.69 2,755,600 -0.07(-0.32%)
Apr 05, 2006 21.61 21.81 21.51 21.76 2,772,100 +0.15(+0.69%)
Apr 04, 2006 21.50 21.64 21.41 21.61 4,056,400 -0.04(-0.18%)
Apr 03, 2006 21.50 21.71 21.44 21.65 3,742,700 +0.19(+0.89%)
Mar 31, 2006 21.35 21.59 21.30 21.46 4,025,200 +0.18(+0.85%)
Mar 30, 2006 21.17 21.35 21.05 21.28 4,965,800 -0.04(-0.19%)
Mar 29, 2006 21.05 21.41 20.99 21.32 3,554,300 +0.39(+1.86%)
Mar 28, 2006 21.12 21.21 20.83 20.93 4,231,300 -0.15(-0.71%)
Mar 27, 2006 20.93 21.10 20.82 21.08 4,905,500 +0.19(+0.91%)
Mar 24, 2006 20.60 20.90 20.60 20.89 4,592,800 +0.35(+1.70%)
Mar 23, 2006 20.42 20.62 20.26 20.54 3,924,100 +0.28(+1.38%)
Mar 22, 2006 19.88 20.39 19.85 20.26 5,187,100 +0.27(+1.35%)
Mar 21, 2006 19.75 20.01 19.62 19.99 4,929,500 +0.24(+1.22%)
Mar 20, 2006 19.64 19.75 19.50 19.75 3,982,700 +0.11(+0.56%)
Mar 17, 2006 19.53 19.74 19.33 19.64 6,982,300 +0.14(+0.72%)
Mar 16, 2006 19.25 19.50 18.85 19.50 24,235,800 -0.91(-4.46%)
Mar 15, 2006 20.69 20.99 20.31 20.41 3,677,100 -0.34(-1.64%)
Mar 14, 2006 20.83 20.89 20.52 20.75 2,849,500 -0.22(-1.05%)
Mar 13, 2006 20.78 21.11 20.67 20.97 2,938,200 +0.15(+0.72%)
Mar 10, 2006 20.80 20.91 20.69 20.82 1,910,800 +0.06(+0.29%)
Mar 09, 2006 20.75 20.91 20.72 20.76 1,750,000 +0.01(+0.05%)
Mar 08, 2006 20.77 20.89 20.50 20.75 2,152,700 -0.02(-0.10%)
Mar 07, 2006 20.80 20.91 20.66 20.77 1,510,000 -0.02(-0.10%)
Mar 06, 2006 21.13 21.20 20.72 20.79 1,699,100 -0.33(-1.56%)
Mar 03, 2006 21.01 21.28 20.96 21.12 1,597,900 +0.05(+0.24%)
Mar 02, 2006 21.41 21.45 20.96 21.07 2,716,200 -0.28(-1.31%)
Mar 01, 2006 21.14 21.37 21.10 21.35 2,035,600 +0.32(+1.52%)
Feb 28, 2006 21.39 21.40 20.95 21.03 2,429,500 -0.36(-1.68%)
Feb 27, 2006 21.20 21.40 21.16 21.39 2,440,400 +0.44(+2.10%)
Feb 24, 2006 20.75 21.06 20.69 20.95 2,118,000 +0.32(+1.55%)
Feb 23, 2006 20.90 21.02 20.53 20.63 2,126,500 -0.30(-1.43%)
Feb 22, 2006 20.67 21.09 20.64 20.93 1,876,000 +0.36(+1.75%)
Feb 21, 2006 20.65 20.77 20.46 20.57 1,536,600 -0.04(-0.19%)
Feb 17, 2006 20.58 20.71 20.48 20.61 1,455,500 +0.01(+0.05%)
Feb 16, 2006 20.60 20.63 20.52 20.60 1,689,500 +0.00(+0.00%)
Feb 15, 2006 20.51 20.67 20.35 20.60 1,708,500 +0.09(+0.44%)
Feb 14, 2006 20.47 20.59 20.36 20.51 1,593,100 +0.06(+0.29%)
Feb 13, 2006 20.39 20.58 20.26 20.45 1,532,100 -0.02(-0.10%)
Feb 10, 2006 20.50 20.71 20.37 20.47 2,544,100 -0.10(-0.49%)
Feb 09, 2006 20.63 20.73 20.41 20.57 1,962,800 -0.07(-0.34%)
Feb 08, 2006 20.60 20.71 20.50 20.64 1,436,500 -0.02(-0.10%)
Feb 07, 2006 20.82 20.90 20.47 20.66 2,362,200 -0.23(-1.10%)
Feb 06, 2006 21.10 21.18 20.76 20.89 2,787,400 -0.26(-1.23%)
Feb 03, 2006 20.90 21.30 20.85 21.15 5,052,200 +0.41(+1.98%)
Feb 02, 2006 20.95 20.95 20.65 20.74 2,337,900 -0.24(-1.14%)
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.