Skip to main content

ConAgra Foods (NY: CAG )

32.39 -0.34 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 11.84 11.90 11.67 11.70 7,144,819 -0.07(-0.61%)
Jan 28, 2010 11.85 11.90 11.76 11.77 6,203,082 -0.04(-0.30%)
Jan 27, 2010 11.72 11.82 11.66 11.81 8,090,388 +0.01(+0.11%)
Jan 26, 2010 11.80 11.87 11.73 11.79 6,424,914 -0.04(-0.30%)
Jan 25, 2010 11.88 11.96 11.80 11.83 4,995,925 +0.01(+0.04%)
Jan 22, 2010 11.91 11.99 11.82 11.82 6,826,284 -0.12(-0.98%)
Jan 21, 2010 12.04 12.24 11.91 11.94 8,379,341 -0.08(-0.68%)
Jan 20, 2010 11.99 12.06 11.87 12.02 9,879,321 +0.00(+0.00%)
Jan 19, 2010 11.89 12.02 11.88 12.02 7,320,739 +0.14(+1.16%)
Jan 15, 2010 12.06 11.88 11.88 11.88 8,237,712 -0.19(-1.57%)
Jan 14, 2010 12.19 12.19 12.00 12.07 5,836,117 -0.09(-0.76%)
Jan 13, 2010 12.09 12.19 12.08 12.17 5,461,735 +0.08(+0.63%)
Jan 12, 2010 11.94 12.09 11.92 12.09 7,726,434 +0.13(+1.07%)
Jan 11, 2010 11.80 11.97 11.78 11.96 7,432,600 +0.20(+1.69%)
Jan 08, 2010 11.84 11.84 11.74 11.76 4,358,382 -0.09(-0.78%)
Jan 07, 2010 11.84 11.89 11.76 11.85 5,307,669 +0.04(+0.30%)
Jan 06, 2010 11.87 11.93 11.78 11.82 6,470,881 -0.04(-0.34%)
Jan 05, 2010 11.81 12.03 11.73 11.86 8,402,770 +0.05(+0.43%)
Jan 04, 2010 11.88 11.90 11.75 11.81 6,106,849 +0.03(+0.26%)
Dec 31, 2009 11.95 11.78 11.78 11.78 3,837,715 -0.14(-1.16%)
Dec 30, 2009 11.86 11.94 11.85 11.92 4,750,324 -0.04(-0.30%)
Dec 29, 2009 12.07 12.09 11.91 11.95 3,958,393 -0.09(-0.76%)
Dec 28, 2009 11.97 12.04 11.89 12.04 5,912,803 +0.16(+1.38%)
Dec 24, 2009 11.87 11.97 11.84 11.88 2,529,228 +0.06(+0.48%)
Dec 23, 2009 11.65 11.93 11.65 11.82 9,289,480 +0.19(+1.63%)
Dec 22, 2009 11.38 11.65 11.25 11.63 14,127,076 +0.36(+3.22%)
Dec 21, 2009 11.63 11.82 11.15 11.27 18,905,312 -0.05(-0.46%)
Dec 18, 2009 11.20 11.41 11.20 11.32 12,820,212 +0.01(+0.09%)
Dec 17, 2009 11.42 11.42 11.31 11.31 6,830,048 -0.28(-2.38%)
Dec 16, 2009 11.48 11.62 11.46 11.59 7,375,088 +0.16(+1.39%)
Dec 15, 2009 11.42 11.46 11.38 11.43 3,407,705 -0.03(-0.27%)
Dec 14, 2009 11.48 11.51 11.45 11.46 6,858,884 -0.02(-0.18%)
Dec 11, 2009 11.44 11.54 11.35 11.48 5,834,392 +0.12(+1.08%)
Dec 10, 2009 11.44 11.49 11.28 11.36 6,355,573 -0.07(-0.63%)
Dec 09, 2009 11.38 11.45 11.29 11.43 5,182,210 +0.03(+0.27%)
Dec 08, 2009 11.53 11.53 11.33 11.40 4,865,806 -0.15(-1.33%)
Dec 07, 2009 11.52 11.63 11.52 11.55 4,339,478 +0.01(+0.04%)
Dec 04, 2009 11.59 11.64 11.43 11.55 5,018,350 +0.08(+0.67%)
Dec 03, 2009 11.54 11.62 11.46 11.47 4,099,903 -0.08(-0.71%)
Dec 02, 2009 11.53 11.59 11.50 11.55 6,282,401 +0.02(+0.18%)
Dec 01, 2009 11.43 11.62 11.40 11.53 7,711,521 +0.19(+1.71%)
Nov 30, 2009 11.37 11.39 11.29 11.34 4,408,386 +0.01(+0.05%)
Nov 27, 2009 11.32 11.39 11.23 11.33 2,968,251 -0.17(-1.51%)
Nov 25, 2009 11.49 11.53 11.41 11.51 3,107,661 +0.05(+0.40%)
Nov 24, 2009 11.52 11.55 11.42 11.46 6,306,880 -0.07(-0.58%)
Nov 23, 2009 11.48 11.67 11.48 11.53 4,954,789 +0.11(+0.94%)
Nov 20, 2009 11.44 11.50 11.35 11.42 5,328,546 -0.01(-0.09%)
Nov 19, 2009 11.38 11.49 11.28 11.43 4,724,676 +0.01(+0.09%)
Nov 18, 2009 11.45 11.49 11.36 11.42 4,312,928 -0.05(-0.45%)
Nov 17, 2009 11.47 11.50 11.39 11.47 3,716,053 +0.01(+0.04%)
Nov 16, 2009 11.48 11.49 11.32 11.47 12,361,124 +0.02(+0.13%)
Nov 13, 2009 11.39 11.49 11.31 11.45 7,356,985 +0.10(+0.90%)
Nov 12, 2009 11.25 11.45 11.24 11.35 11,573,069 +0.12(+1.05%)
Nov 11, 2009 11.15 11.28 11.08 11.23 7,478,391 +0.14(+1.24%)
Nov 10, 2009 11.05 11.15 11.04 11.09 4,705,741 +0.01(+0.05%)
Nov 09, 2009 10.95 11.10 10.95 11.09 8,035,138 +0.15(+1.40%)
Nov 06, 2009 10.82 10.93 10.81 10.93 6,500,811 +0.08(+0.75%)
Nov 05, 2009 10.68 10.89 10.68 10.85 7,411,113 +0.17(+1.63%)
Nov 04, 2009 10.61 10.77 10.57 10.68 6,668,711 +0.09(+0.82%)
Nov 03, 2009 10.72 10.72 10.50 10.59 5,928,510 -0.08(-0.77%)
Nov 02, 2009 10.80 10.83 10.60 10.67 8,068,278 -0.06(-0.52%)
Oct 30, 2009 10.89 10.99 10.73 10.73 9,290,404 -0.18(-1.68%)
Oct 29, 2009 10.85 10.92 10.68 10.91 7,501,154 +0.16(+1.47%)
Oct 28, 2009 10.86 10.95 10.75 10.76 7,342,404 -0.17(-1.56%)
Oct 27, 2009 10.90 11.00 10.79 10.93 7,701,748 +0.08(+0.75%)
Oct 26, 2009 10.91 11.02 10.74 10.85 7,481,174 -0.09(-0.83%)
Oct 23, 2009 10.94 10.95 10.90 10.94 6,329,122 -0.25(-2.22%)
Oct 22, 2009 11.06 11.22 10.93 11.19 6,268,960 +0.09(+0.82%)
Oct 21, 2009 11.20 11.36 11.08 11.09 5,365,857 -0.10(-0.91%)
Oct 20, 2009 11.20 11.22 11.19 11.20 6,005,412 +0.02(+0.18%)
Oct 19, 2009 11.01 11.22 11.01 11.18 7,180,704 +0.17(+1.52%)
Oct 16, 2009 10.92 11.05 10.86 11.01 7,875,405 +0.08(+0.74%)
Oct 15, 2009 10.71 10.93 10.65 10.93 10,356,378 +0.22(+2.09%)
Oct 14, 2009 10.89 11.03 10.64 10.70 13,638,871 -0.20(-1.86%)
Oct 13, 2009 10.90 10.98 10.79 10.91 6,463,567 -0.03(-0.23%)
Oct 12, 2009 10.99 11.01 10.87 10.93 4,178,239 +0.07(+0.65%)
Oct 09, 2009 10.72 10.87 10.66 10.86 6,185,292 +0.10(+0.90%)
Oct 08, 2009 10.81 10.81 10.73 10.76 6,913,439 +0.01(+0.05%)
Oct 07, 2009 10.84 10.85 10.73 10.76 6,642,522 -0.06(-0.52%)
Oct 06, 2009 10.86 10.90 10.74 10.81 10,132,336 -0.01(-0.09%)
Oct 05, 2009 10.89 10.89 10.70 10.82 12,773,052 -0.04(-0.33%)
Oct 02, 2009 10.69 10.95 10.65 10.86 11,322,713 +0.13(+1.18%)
Oct 01, 2009 11.00 11.01 10.73 10.73 9,122,010 -0.26(-2.40%)
Sep 30, 2009 11.09 11.09 10.87 11.00 7,848,520 -0.08(-0.73%)
Sep 29, 2009 11.05 11.13 10.89 11.08 7,043,216 +0.08(+0.69%)
Sep 28, 2009 10.90 11.07 10.88 11.00 7,020,819 +0.11(+1.02%)
Sep 25, 2009 11.01 11.04 10.87 10.89 9,516,720 -0.14(-1.24%)
Sep 24, 2009 11.08 11.15 10.99 11.03 6,497,727 -0.06(-0.55%)
Sep 23, 2009 11.22 11.26 11.06 11.09 9,923,022 -0.07(-0.64%)
Sep 22, 2009 11.34 11.41 10.95 11.16 15,471,445 -0.17(-1.48%)
Sep 21, 2009 11.31 11.53 11.25 11.33 12,018,236 +0.01(+0.05%)
Sep 18, 2009 11.26 11.38 11.12 11.32 10,268,500 +0.09(+0.77%)
Sep 17, 2009 11.24 11.29 11.13 11.24 11,608,261 +0.04(+0.36%)
Sep 16, 2009 11.36 11.36 11.15 11.20 7,464,875 -0.13(-1.12%)
Sep 15, 2009 11.30 11.35 11.21 11.32 10,167,539 +0.03(+0.22%)
Sep 14, 2009 11.25 11.32 11.19 11.30 9,911,882 +0.03(+0.22%)
Sep 11, 2009 11.12 11.28 11.12 11.27 10,385,991 +0.19(+1.74%)
Sep 10, 2009 11.07 11.09 10.94 11.08 8,359,553 -0.01(-0.09%)
Sep 09, 2009 11.00 11.12 10.76 11.09 7,845,169 +0.11(+1.02%)
Sep 08, 2009 10.64 11.06 10.55 10.98 17,092,824 +0.47(+4.44%)
Sep 04, 2009 10.18 10.52 10.10 10.51 13,407,180 +0.36(+3.50%)
Sep 03, 2009 10.12 10.17 10.01 10.16 9,206,694 +0.05(+0.50%)
Sep 02, 2009 10.20 10.26 10.04 10.10 9,403,769 -0.10(-0.99%)
Sep 01, 2009 10.41 10.47 10.18 10.21 8,781,894 -0.21(-2.00%)
Aug 31, 2009 10.24 10.43 10.24 10.41 8,843,318 +0.13(+1.28%)
Aug 28, 2009 10.38 10.38 10.25 10.28 6,652,793 -0.08(-0.78%)
Aug 27, 2009 10.34 10.39 10.24 10.36 7,341,140 -0.01(-0.10%)
Aug 26, 2009 10.31 10.41 10.27 10.37 5,400,478 +0.02(+0.20%)
Aug 25, 2009 10.30 10.39 10.24 10.35 7,074,030 +0.06(+0.54%)
Aug 24, 2009 10.28 10.30 10.19 10.30 5,832,555 +0.05(+0.44%)
Aug 21, 2009 10.09 10.30 10.05 10.25 7,888,452 +0.18(+1.81%)
Aug 20, 2009 9.942 10.09 9.892 10.07 7,140,920 +0.07(+0.71%)
Aug 19, 2009 9.816 10.07 9.785 9.998 7,538,345 +0.12(+1.18%)
Aug 18, 2009 9.836 9.927 9.775 9.881 8,531,915 +0.21(+2.15%)
Aug 17, 2009 9.714 9.831 9.638 9.674 9,803,851 -0.07(-0.68%)
Aug 14, 2009 9.917 9.968 9.709 9.739 9,337,837 -0.17(-1.69%)
Aug 13, 2009 10.02 10.02 9.800 9.907 8,642,444 -0.06(-0.61%)
Aug 12, 2009 9.927 10.05 9.902 9.968 4,995,171 +0.03(+0.26%)
Aug 11, 2009 9.932 9.988 9.866 9.942 4,010,407 +0.01(+0.10%)
Aug 10, 2009 9.932 9.952 9.892 9.932 4,481,055 -0.01(-0.05%)
Aug 07, 2009 9.963 10.05 9.887 9.937 6,111,026 -0.01(-0.05%)
Aug 06, 2009 10.01 10.06 9.892 9.942 4,989,143 -0.03(-0.25%)
Aug 05, 2009 10.04 10.09 9.927 9.968 6,970,494 -0.03(-0.25%)
Aug 04, 2009 10.05 10.15 9.983 9.993 4,243,920 -0.05(-0.46%)
Aug 03, 2009 10.08 10.08 9.879 10.04 6,958,555 +0.08(+0.81%)
Jul 31, 2009 9.993 10.05 9.932 9.958 5,875,488 -0.04(-0.41%)
Jul 30, 2009 10.11 10.15 9.993 9.998 8,134,482 +0.01(+0.10%)
Jul 29, 2009 9.922 10.01 9.892 9.988 7,224,930 -0.03(-0.31%)
Jul 28, 2009 9.894 10.02 9.823 10.02 8,533,451 +0.12(+1.17%)
Jul 27, 2009 9.853 9.959 9.733 9.904 9,009,723 +0.00(+0.00%)
Jul 24, 2009 9.763 9.929 9.722 9.904 669 +0.13(+1.29%)
Jul 23, 2009 9.602 9.894 9.541 9.778 8,033,256 +0.19(+1.94%)
Jul 22, 2009 9.587 9.707 9.571 9.592 6,943,074 -0.04(-0.42%)
Jul 21, 2009 9.637 9.712 9.521 9.632 7,551,236 +0.05(+0.47%)
Jul 20, 2009 9.566 9.597 9.435 9.587 6,610,297 +0.07(+0.69%)
Jul 17, 2009 9.602 9.612 9.481 9.521 9,034,913 -0.11(-1.10%)
Jul 16, 2009 9.587 9.687 9.541 9.627 6,966,359 +0.04(+0.37%)
Jul 15, 2009 9.566 9.597 9.511 9.592 8,925,694 +0.08(+0.79%)
Jul 14, 2009 9.511 9.521 9.430 9.516 9,181,087 +0.03(+0.32%)
Jul 13, 2009 9.434 9.516 9.405 9.486 9,470,999 +0.08(+0.80%)
Jul 10, 2009 9.456 9.665 9.335 9.410 5,872,394 -0.06(-0.59%)
Jul 09, 2009 9.516 9.539 9.365 9.466 8,319,819 +0.00(+0.00%)
Jul 08, 2009 9.566 9.612 9.390 9.466 7,851,333 -0.09(-0.95%)
Jul 07, 2009 9.677 9.743 9.531 9.556 11,895,326 -0.15(-1.50%)
Jul 06, 2009 9.335 9.743 9.320 9.702 8,947,362 +0.36(+3.83%)
Jul 02, 2009 9.581 9.672 9.345 9.345 10,358,970 -0.33(-3.38%)
Jul 01, 2009 9.647 9.848 9.607 9.672 10,274,792 +0.08(+0.79%)
Jun 30, 2009 9.748 9.793 9.506 9.597 12,164,100 -0.19(-1.95%)
Jun 29, 2009 9.738 9.793 9.632 9.788 6,502,534 +0.05(+0.52%)
Jun 26, 2009 9.657 9.788 9.602 9.738 8,810,467 +0.08(+0.83%)
Jun 25, 2009 9.456 9.667 9.395 9.657 25,806,948 -0.43(-4.24%)
Jun 24, 2009 9.989 10.10 9.944 10.09 12,635,180 +0.13(+1.26%)
Jun 23, 2009 9.964 10.02 9.843 9.959 15,183,203 +0.42(+4.44%)
Jun 22, 2009 9.435 9.602 9.430 9.536 9,451,102 +0.09(+0.96%)
Jun 19, 2009 9.607 9.622 9.395 9.446 7,433,090 -0.10(-1.05%)
Jun 18, 2009 9.350 9.617 9.350 9.546 12,567,374 +0.23(+2.43%)
Jun 17, 2009 9.370 9.471 9.300 9.320 7,413,779 -0.04(-0.43%)
Jun 16, 2009 9.405 9.471 9.350 9.360 7,879,806 -0.03(-0.27%)
Jun 15, 2009 9.466 9.481 9.315 9.385 11,534,051 -0.41(-4.21%)
Jun 12, 2009 9.828 9.914 9.738 9.798 8,755,420 -0.08(-0.82%)
Jun 11, 2009 9.803 10.03 9.753 9.879 7,331,629 +0.16(+1.61%)
Jun 10, 2009 9.939 9.974 9.617 9.722 8,327,275 -0.15(-1.48%)
Jun 09, 2009 9.974 9.989 9.823 9.868 5,776,315 -0.08(-0.81%)
Jun 08, 2009 9.949 10.01 9.874 9.949 5,688,380 -0.04(-0.40%)
Jun 05, 2009 9.944 9.994 9.848 9.989 8,469,130 +0.12(+1.17%)
Jun 04, 2009 9.717 9.899 9.672 9.874 7,305,055 +0.10(+1.03%)
Jun 03, 2009 9.717 9.793 9.692 9.773 6,375,127 -0.05(-0.46%)
Jun 02, 2009 9.551 9.904 9.536 9.818 9,608,816 +0.27(+2.85%)
Jun 01, 2009 9.451 9.581 9.400 9.546 7,072,454 +0.19(+1.99%)
May 29, 2009 9.254 9.360 9.174 9.360 6,830,111 +0.12(+1.25%)
May 28, 2009 9.234 9.269 9.033 9.244 7,374,305 +0.05(+0.49%)
May 27, 2009 9.395 9.435 9.171 9.199 6,867,345 -0.22(-2.30%)
May 26, 2009 9.254 9.425 9.209 9.415 6,641,154 +0.13(+1.41%)
May 22, 2009 9.189 9.375 9.189 9.284 5,282,738 +0.07(+0.71%)
May 21, 2009 9.264 9.365 9.103 9.219 8,116,913 -0.12(-1.29%)
May 20, 2009 9.259 9.425 9.249 9.340 12,324,479 +0.10(+1.03%)
May 19, 2009 9.148 9.254 9.058 9.244 10,686,956 +0.14(+1.55%)
May 18, 2009 8.942 9.118 8.892 9.103 8,664,481 +0.21(+2.38%)
May 15, 2009 8.917 8.967 8.836 8.892 7,975,347 -0.03(-0.28%)
May 14, 2009 8.937 8.987 8.867 8.917 5,832,439 +0.06(+0.63%)
May 13, 2009 8.927 8.987 8.761 8.861 8,255,382 -0.11(-1.23%)
May 12, 2009 8.897 9.018 8.856 8.972 8,636,399 +0.11(+1.19%)
May 11, 2009 8.811 8.937 8.781 8.867 8,797,861 +0.02(+0.23%)
May 08, 2009 8.902 8.982 8.801 8.846 9,851,467 +0.02(+0.23%)
May 07, 2009 8.937 8.987 8.791 8.826 9,031,165 -0.08(-0.90%)
May 06, 2009 9.138 9.179 8.861 8.907 8,641,694 -0.19(-2.10%)
May 05, 2009 9.113 9.239 9.058 9.098 5,841,679 +0.01(+0.11%)
May 04, 2009 9.002 9.103 9.002 9.088 9,373,914 +0.05(+0.56%)
May 01, 2009 8.922 9.093 8.897 9.038 6,533,725 +0.13(+1.41%)
Apr 30, 2009 9.038 9.108 8.836 8.912 10,215,205 -0.10(-1.06%)
Apr 29, 2009 8.987 9.093 8.942 9.008 5,735,963 +0.07(+0.78%)
Apr 28, 2009 8.693 9.008 8.683 8.938 5,693,277 +0.16(+1.88%)
Apr 27, 2009 8.903 8.978 8.743 8.773 7,632,486 -0.16(-1.79%)
Apr 24, 2009 9.023 9.063 8.858 8.933 6,114,849 -0.07(-0.78%)
Apr 23, 2009 8.958 9.028 8.893 9.003 9,235,789 +0.02(+0.28%)
Apr 22, 2009 8.968 9.068 8.913 8.978 10,710,366 +0.01(+0.11%)
Apr 21, 2009 8.848 9.098 8.848 8.968 7,154,258 +0.06(+0.67%)
Apr 20, 2009 9.053 9.143 8.908 8.908 8,877,092 -0.21(-2.35%)
Apr 17, 2009 9.068 9.228 8.993 9.123 8,216,423 +0.08(+0.88%)
Apr 16, 2009 8.923 9.073 8.808 9.043 9,008,030 +0.14(+1.57%)
Apr 15, 2009 8.828 8.928 8.783 8.903 5,898,980 +0.16(+1.89%)
Apr 14, 2009 8.773 8.843 8.678 8.738 9,178,979 -0.10(-1.13%)
Apr 13, 2009 8.743 8.938 8.723 8.838 9,603,318 +0.02(+0.28%)
Apr 09, 2009 8.713 8.818 8.619 8.813 8,457,149 +0.12(+1.38%)
Apr 08, 2009 8.594 8.703 8.539 8.693 7,033,651 +0.11(+1.28%)
Apr 07, 2009 8.529 8.673 8.524 8.584 6,659,566 +0.03(+0.41%)
Apr 06, 2009 8.449 8.633 8.364 8.549 7,912,595 +0.01(+0.12%)
Apr 03, 2009 8.549 8.604 8.464 8.539 6,669,519 -0.02(-0.29%)
Apr 02, 2009 8.444 8.688 8.384 8.564 13,004,876 +0.21(+2.51%)
Apr 01, 2009 8.339 8.419 8.174 8.354 14,390,251 -0.07(-0.83%)
Mar 31, 2009 8.354 8.519 8.299 8.424 11,331,551 +0.12(+1.50%)
Mar 30, 2009 8.346 8.454 8.189 8.299 8,382,756 -0.18(-2.18%)
Mar 26, 2009 7.959 8.519 7.944 8.484 22,326,766 +0.71(+9.19%)
Mar 25, 2009 7.745 7.785 7.630 7.770 13,109,029 +0.07(+0.91%)
Mar 24, 2009 7.765 7.810 7.665 7.700 9,501,628 -0.09(-1.15%)
Mar 23, 2009 7.595 7.790 7.585 7.790 12,301,897 +0.26(+3.52%)
Mar 20, 2009 7.280 7.595 7.280 7.525 15,758,797 +0.19(+2.66%)
Mar 19, 2009 7.470 7.500 7.265 7.330 7,906,326 -0.10(-1.41%)
Mar 18, 2009 7.530 7.550 7.335 7.435 8,797,035 -0.19(-2.49%)
Mar 17, 2009 7.455 7.625 7.395 7.625 7,472,996 +0.18(+2.48%)
Mar 16, 2009 7.450 7.570 7.390 7.440 8,757,340 +0.04(+0.61%)
Mar 13, 2009 7.320 7.405 7.260 7.395 0 +0.10(+1.44%)
Mar 12, 2009 7.006 7.290 6.991 7.290 9,451,414 +0.29(+4.14%)
Mar 11, 2009 7.325 7.355 6.991 7.001 13,983,788 -0.28(-3.84%)
Mar 10, 2009 7.225 7.300 7.180 7.280 8,565,724 +0.12(+1.67%)
Mar 09, 2009 7.310 7.355 7.136 7.160 5,680,654 -0.18(-2.52%)
Mar 06, 2009 7.300 7.445 7.205 7.345 0 +0.11(+1.52%)
Mar 05, 2009 7.585 7.595 7.180 7.235 10,066,692 -0.38(-5.05%)
Mar 04, 2009 7.525 7.725 7.445 7.620 8,824,292 +0.15(+2.01%)
Mar 02, 2009 7.465 7.510 7.400 7.470 11,399,615 -0.06(-0.80%)
Feb 27, 2009 7.490 7.650 7.415 7.530 0 +0.01(+0.20%)
Feb 26, 2009 7.795 7.860 7.515 7.515 7,660,938 -0.24(-3.15%)
Feb 25, 2009 7.850 7.889 7.720 7.760 8,187,148 -0.10(-1.27%)
Feb 24, 2009 7.750 7.904 7.675 7.860 8,036,545 +0.23(+3.01%)
Feb 23, 2009 7.880 7.909 7.610 7.630 7,323,042 -0.19(-2.43%)
Feb 20, 2009 8.049 8.074 7.710 7.820 14,178,115 -0.29(-3.57%)
Feb 19, 2009 8.089 8.224 8.019 8.109 8,058,342 +0.08(+1.06%)
Feb 18, 2009 8.169 8.194 7.959 8.024 8,382,890 -0.09(-1.17%)
Feb 17, 2009 8.174 8.239 7.894 8.119 12,937,170 +0.02(+0.25%)
Feb 13, 2009 8.234 8.259 8.094 8.099 7,865,358 -0.14(-1.70%)
Feb 12, 2009 8.244 8.244 8.069 8.239 10,668,142 +0.00(+0.00%)
Feb 11, 2009 8.274 8.364 8.184 8.239 10,894,663 +0.01(+0.12%)
Feb 10, 2009 8.434 8.464 8.209 8.229 11,715,089 -0.23(-2.77%)
Feb 09, 2009 8.693 8.793 8.414 8.464 15,097,766 -0.26(-3.03%)
Feb 06, 2009 8.703 8.833 8.678 8.728 8,504,921 +0.01(+0.11%)
Feb 05, 2009 8.748 8.803 8.619 8.718 10,373,777 -0.03(-0.34%)
Feb 04, 2009 8.948 8.963 8.708 8.748 7,936,963 -0.17(-1.96%)
Feb 03, 2009 8.698 8.976 8.643 8.923 6,851,948 +0.22(+2.58%)
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.