Skip to main content

ConAgra Foods (NY: CAG )

29.68 +0.19 (+0.64%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 17.90 17.90 17.71 17.79 7,155,772 -0.22(-1.25%)
Jul 30, 2014 18.14 18.15 17.92 18.01 9,275,068 -0.07(-0.39%)
Jul 29, 2014 18.28 18.36 18.08 18.08 7,117,868 -0.18(-1.00%)
Jul 28, 2014 18.34 18.38 18.25 18.26 5,940,760 -0.08(-0.45%)
Jul 25, 2014 18.23 18.38 18.20 18.35 6,716,186 +0.04(+0.19%)
Jul 24, 2014 18.22 18.33 18.05 18.31 8,858,956 +0.11(+0.62%)
Jul 23, 2014 17.97 18.24 17.90 18.20 10,867,327 +0.27(+1.50%)
Jul 22, 2014 17.95 18.04 17.85 17.93 4,728,454 -0.02(-0.10%)
Jul 21, 2014 17.97 18.05 17.85 17.95 7,082,746 -0.01(-0.07%)
Jul 18, 2014 17.90 18.06 17.82 17.96 5,437,917 +0.09(+0.52%)
Jul 17, 2014 18.00 18.02 17.85 17.87 5,075,679 -0.22(-1.20%)
Jul 16, 2014 18.12 18.17 18.02 18.08 5,870,597 -0.04(-0.23%)
Jul 15, 2014 18.04 18.19 18.02 18.12 11,664,336 +0.04(+0.19%)
Jul 14, 2014 17.96 18.12 17.84 18.09 12,006,737 +0.18(+0.98%)
Jul 11, 2014 17.88 17.98 17.83 17.91 5,016,441 +0.05(+0.26%)
Jul 10, 2014 17.80 17.95 17.74 17.87 5,984,888 -0.03(-0.16%)
Jul 09, 2014 18.01 18.05 17.87 17.90 7,891,100 -0.05(-0.26%)
Jul 08, 2014 18.11 18.21 17.93 17.94 7,994,418 -0.24(-1.32%)
Jul 07, 2014 18.14 18.22 18.11 18.18 9,766,857 -0.01(-0.06%)
Jul 03, 2014 17.87 18.19 18.19 18.19 11,744,657 +0.32(+1.80%)
Jul 02, 2014 17.62 17.88 17.57 17.87 14,408,270 +0.25(+1.43%)
Jul 01, 2014 17.41 17.64 17.34 17.62 9,999,318 +0.24(+1.38%)
Jun 30, 2014 17.22 17.44 17.09 17.38 11,650,852 +0.03(+0.17%)
Jun 27, 2014 16.95 17.37 16.94 17.35 19,551,462 +0.39(+2.28%)
Jun 26, 2014 17.06 17.15 16.81 16.96 14,160,042 +0.14(+0.84%)
Jun 25, 2014 16.85 16.88 16.75 16.82 12,261,391 -0.05(-0.31%)
Jun 24, 2014 16.86 16.91 16.80 16.88 11,219,017 -0.01(-0.03%)
Jun 23, 2014 16.87 17.03 16.81 16.88 13,221,834 +0.01(+0.07%)
Jun 20, 2014 17.06 17.10 16.79 16.87 25,175,028 -0.33(-1.94%)
Jun 19, 2014 17.64 17.74 17.08 17.20 26,224,090 -0.64(-3.58%)
Jun 18, 2014 18.35 18.36 17.67 17.84 28,441,888 -1.39(-7.25%)
Jun 17, 2014 19.13 19.24 19.09 19.24 7,593,194 +0.04(+0.18%)
Jun 16, 2014 18.99 19.20 18.87 19.20 4,163,438 +0.17(+0.89%)
Jun 13, 2014 18.86 19.03 18.79 19.03 4,455,466 +0.16(+0.84%)
Jun 12, 2014 18.85 18.89 18.77 18.87 3,930,108 +0.00(+0.00%)
Jun 11, 2014 18.97 18.98 18.78 18.87 3,705,232 -0.14(-0.74%)
Jun 10, 2014 19.11 19.11 18.87 19.01 3,764,656 -0.13(-0.70%)
Jun 06, 2014 19.01 19.15 18.94 19.15 3,447,645 +0.13(+0.68%)
Jun 05, 2014 18.98 19.08 18.93 19.02 3,314,259 +0.06(+0.34%)
Jun 04, 2014 18.81 19.02 18.80 18.96 4,820,533 +0.11(+0.56%)
Jun 03, 2014 18.80 18.89 18.72 18.85 4,132,773 +0.04(+0.19%)
Jun 02, 2014 18.92 18.92 18.76 18.81 5,810,556 -0.10(-0.53%)
May 30, 2014 18.80 18.93 18.75 18.91 4,204,526 +0.08(+0.40%)
May 29, 2014 18.53 18.91 18.49 18.84 5,359,276 +0.35(+1.87%)
May 28, 2014 18.52 18.62 18.43 18.49 3,172,056 +0.01(+0.06%)
May 27, 2014 18.53 18.54 18.40 18.48 4,764,440 -0.03(-0.16%)
May 23, 2014 18.50 18.51 18.51 18.51 2,437,731 +0.04(+0.22%)
May 22, 2014 18.40 18.50 18.33 18.47 2,101,331 +0.07(+0.38%)
May 21, 2014 18.33 18.46 18.30 18.40 2,466,391 +0.09(+0.51%)
May 20, 2014 18.33 18.39 18.27 18.31 2,361,664 -0.06(-0.35%)
May 19, 2014 18.32 18.40 18.25 18.37 2,530,010 -0.04(-0.22%)
May 16, 2014 18.22 18.48 18.20 18.41 4,420,586 +0.19(+1.06%)
May 15, 2014 18.36 18.36 18.15 18.22 4,546,942 -0.21(-1.14%)
May 14, 2014 18.29 18.45 18.24 18.43 3,955,289 +0.16(+0.90%)
May 13, 2014 18.15 18.32 18.11 18.26 3,309,578 +0.14(+0.78%)
May 12, 2014 18.09 18.14 18.00 18.12 4,000,220 +0.11(+0.58%)
May 09, 2014 17.86 18.03 17.81 18.02 3,181,838 +0.16(+0.89%)
May 08, 2014 18.01 18.07 17.81 17.86 2,758,955 -0.19(-1.07%)
May 07, 2014 17.75 18.06 17.70 18.05 3,942,413 +0.37(+2.12%)
May 06, 2014 17.74 17.77 17.64 17.68 3,033,280 -0.09(-0.53%)
May 05, 2014 17.84 17.85 17.61 17.77 3,545,301 -0.15(-0.85%)
May 02, 2014 17.85 17.97 17.80 17.92 2,644,922 +0.10(+0.56%)
May 01, 2014 17.82 17.87 17.71 17.83 3,183,247 -0.04(-0.23%)
Apr 30, 2014 17.85 17.90 17.81 17.87 4,263,873 +0.02(+0.10%)
Apr 29, 2014 17.98 18.06 17.84 17.85 2,979,299 -0.13(-0.72%)
Apr 28, 2014 18.08 18.15 17.97 17.98 5,404,181 -0.03(-0.16%)
Apr 25, 2014 18.05 18.10 17.95 18.01 3,155,794 -0.03(-0.19%)
Apr 24, 2014 18.09 18.12 17.99 18.04 3,493,979 -0.06(-0.32%)
Apr 23, 2014 18.18 18.25 18.07 18.10 2,289,640 -0.06(-0.35%)
Apr 22, 2014 18.15 18.27 18.11 18.16 3,397,702 +0.03(+0.16%)
Apr 21, 2014 18.19 18.24 18.07 18.13 2,487,351 -0.07(-0.38%)
Apr 17, 2014 18.08 18.20 18.20 18.20 3,158,404 +0.08(+0.45%)
Apr 16, 2014 18.01 18.12 18.01 18.12 2,997,089 +0.19(+1.07%)
Apr 15, 2014 17.95 17.97 17.77 17.93 3,522,927 +0.02(+0.13%)
Apr 14, 2014 17.83 17.98 17.75 17.91 3,800,391 +0.19(+1.08%)
Apr 11, 2014 17.77 17.89 17.63 17.72 4,075,505 -0.08(-0.46%)
Apr 10, 2014 18.08 18.19 17.80 17.80 4,617,828 -0.27(-1.48%)
Apr 09, 2014 18.18 18.20 17.93 18.06 5,225,319 -0.06(-0.35%)
Apr 08, 2014 18.05 18.16 18.00 18.13 4,910,653 +0.08(+0.42%)
Apr 07, 2014 18.03 18.15 18.01 18.05 5,080,753 +0.06(+0.32%)
Apr 04, 2014 18.29 18.34 17.97 18.00 5,111,154 -0.29(-1.59%)
Apr 03, 2014 18.02 18.30 18.02 18.29 5,864,855 +0.21(+1.16%)
Apr 02, 2014 17.90 18.18 17.87 18.08 4,812,344 +0.17(+0.97%)
Apr 01, 2014 18.01 18.04 17.75 17.90 4,982,704 -0.12(-0.68%)
Mar 31, 2014 17.93 18.02 17.80 18.02 5,465,463 +0.20(+1.11%)
Mar 28, 2014 17.72 17.84 17.69 17.83 3,776,547 +0.14(+0.79%)
Mar 27, 2014 17.59 17.71 17.56 17.69 5,660,816 +0.12(+0.66%)
Mar 26, 2014 17.59 17.66 17.55 17.57 7,219,213 +0.00(+0.00%)
Mar 25, 2014 17.58 17.62 17.41 17.57 7,397,665 +0.08(+0.46%)
Mar 24, 2014 17.45 17.62 17.40 17.49 6,947,624 +0.02(+0.13%)
Mar 21, 2014 17.50 17.50 17.33 17.47 10,553,174 +0.05(+0.27%)
Mar 20, 2014 17.54 17.61 17.22 17.42 7,959,563 +0.23(+1.35%)
Mar 19, 2014 17.35 17.40 17.14 17.19 5,644,370 -0.13(-0.74%)
Mar 18, 2014 17.16 17.35 17.14 17.32 4,276,999 +0.15(+0.85%)
Mar 17, 2014 17.16 17.20 17.09 17.17 3,385,838 +0.08(+0.48%)
Mar 14, 2014 17.04 17.19 17.01 17.09 4,958,413 -0.03(-0.17%)
Mar 13, 2014 17.36 17.41 17.08 17.12 5,496,507 -0.20(-1.17%)
Mar 12, 2014 17.05 17.37 17.00 17.32 5,604,262 +0.24(+1.39%)
Mar 11, 2014 17.12 17.17 17.06 17.08 5,002,304 -0.01(-0.07%)
Mar 10, 2014 17.07 17.12 16.94 17.09 5,654,091 -0.02(-0.14%)
Mar 07, 2014 16.98 17.18 16.94 17.12 6,302,274 +0.19(+1.13%)
Mar 06, 2014 16.84 17.00 16.83 16.93 5,825,919 +0.09(+0.55%)
Mar 05, 2014 16.72 16.92 16.71 16.83 7,992,340 +0.13(+0.80%)
Mar 04, 2014 16.65 16.72 16.58 16.70 8,687,381 +0.21(+1.30%)
Mar 03, 2014 16.45 16.56 16.42 16.48 7,830,349 -0.01(-0.07%)
Feb 28, 2014 16.44 16.59 16.42 16.50 6,281,799 +0.08(+0.50%)
Feb 27, 2014 16.47 16.51 16.32 16.42 7,439,759 -0.04(-0.25%)
Feb 26, 2014 16.51 16.60 16.45 16.46 7,895,488 -0.06(-0.35%)
Feb 25, 2014 16.61 16.64 16.47 16.51 7,265,899 -0.06(-0.39%)
Feb 24, 2014 16.57 16.64 16.49 16.58 8,732,166 +0.02(+0.14%)
Feb 21, 2014 16.58 16.64 16.45 16.55 14,895,457 -0.03(-0.21%)
Feb 20, 2014 16.81 16.82 16.58 16.59 15,135,538 -0.22(-1.31%)
Feb 19, 2014 16.94 16.96 16.77 16.81 4,856,189 -0.15(-0.86%)
Feb 18, 2014 17.05 17.06 16.83 16.96 6,946,789 -0.10(-0.58%)
Feb 14, 2014 16.83 17.05 17.05 17.05 8,870,424 +0.21(+1.24%)
Feb 13, 2014 16.79 16.88 16.73 16.84 6,427,697 +0.02(+0.10%)
Feb 12, 2014 16.93 16.93 16.79 16.83 11,958,661 -0.06(-0.38%)
Feb 11, 2014 16.86 17.19 16.61 16.89 26,505,906 -1.14(-6.34%)
Feb 10, 2014 17.97 18.06 17.86 18.04 6,736,338 +0.12(+0.65%)
Feb 07, 2014 17.90 18.04 17.84 17.92 6,697,697 +0.09(+0.49%)
Feb 06, 2014 17.89 17.89 17.63 17.83 8,145,387 -0.01(-0.07%)
Feb 05, 2014 17.83 17.92 17.72 17.84 4,641,644 -0.06(-0.32%)
Feb 04, 2014 17.87 17.96 17.75 17.90 4,983,240 +0.07(+0.39%)
Feb 03, 2014 18.44 18.47 17.80 17.83 6,389,874 -0.63(-3.43%)
Jan 31, 2014 18.34 18.63 18.27 18.47 4,961,709 -0.01(-0.03%)
Jan 30, 2014 18.59 18.67 18.41 18.47 4,156,256 -0.03(-0.19%)
Jan 29, 2014 18.80 18.83 18.37 18.51 9,033,018 -0.39(-2.09%)
Jan 28, 2014 18.96 18.99 18.71 18.90 10,317,436 -0.12(-0.61%)
Jan 27, 2014 18.91 19.07 18.84 19.02 5,430,173 +0.14(+0.73%)
Jan 24, 2014 19.07 19.12 18.88 18.88 4,600,765 -0.29(-1.53%)
Jan 23, 2014 19.30 19.33 19.07 19.17 4,541,476 -0.22(-1.16%)
Jan 22, 2014 19.32 19.47 19.28 19.40 3,374,741 +0.05(+0.27%)
Jan 21, 2014 19.38 19.39 19.17 19.35 3,479,796 +0.08(+0.42%)
Jan 17, 2014 19.54 19.26 19.26 19.26 3,231,417 -0.36(-1.85%)
Jan 16, 2014 19.45 19.64 19.32 19.63 4,502,835 +0.17(+0.86%)
Jan 15, 2014 19.53 19.70 19.41 19.46 4,279,738 -0.07(-0.35%)
Jan 14, 2014 19.36 19.55 19.36 19.53 3,905,968 +0.18(+0.92%)
Jan 13, 2014 19.43 19.59 19.32 19.35 3,752,198 -0.17(-0.86%)
Jan 10, 2014 19.50 19.56 19.43 19.52 3,703,877 +0.06(+0.33%)
Jan 09, 2014 19.36 19.46 19.24 19.45 4,060,282 +0.07(+0.39%)
Jan 08, 2014 19.41 19.44 19.25 19.38 5,077,876 -0.16(-0.83%)
Jan 07, 2014 19.25 19.56 19.25 19.54 6,104,399 +0.33(+1.71%)
Jan 06, 2014 19.37 19.41 19.17 19.21 2,964,917 -0.09(-0.48%)
Jan 03, 2014 19.33 19.41 19.26 19.30 2,435,432 -0.05(-0.24%)
Jan 02, 2014 19.40 19.44 19.29 19.35 3,300,908 -0.07(-0.39%)
Dec 31, 2013 19.43 19.43 19.43 19.43 2,945,695 +0.01(+0.06%)
Dec 30, 2013 19.35 19.43 19.29 19.41 2,061,709 +0.07(+0.39%)
Dec 27, 2013 19.25 19.44 19.19 19.34 2,404,792 +0.08(+0.39%)
Dec 26, 2013 19.30 19.36 19.21 19.26 2,660,563 -0.04(-0.21%)
Dec 24, 2013 19.23 19.37 19.20 19.30 1,599,335 +0.10(+0.54%)
Dec 23, 2013 19.44 19.45 19.16 19.20 4,176,793 -0.13(-0.69%)
Dec 20, 2013 19.28 19.55 19.25 19.33 7,944,594 +0.04(+0.21%)
Dec 19, 2013 19.05 19.54 18.94 19.29 15,900,247 +0.97(+5.29%)
Dec 18, 2013 18.16 18.33 17.89 18.32 9,072,114 +0.18(+0.98%)
Dec 17, 2013 18.25 18.29 18.00 18.15 6,380,288 -0.17(-0.91%)
Dec 16, 2013 18.27 18.36 18.13 18.31 5,157,909 +0.06(+0.32%)
Dec 13, 2013 18.47 18.51 18.18 18.26 6,928,298 -0.28(-1.49%)
Dec 12, 2013 18.75 18.75 18.45 18.53 4,904,899 -0.21(-1.14%)
Dec 11, 2013 18.77 18.81 18.63 18.75 4,747,446 +0.01(+0.03%)
Dec 10, 2013 19.05 19.06 18.67 18.74 4,570,779 -0.35(-1.84%)
Dec 09, 2013 19.14 19.29 19.00 19.09 5,290,804 +0.03(+0.15%)
Dec 06, 2013 18.94 19.10 18.91 19.06 4,443,455 +0.25(+1.32%)
Dec 05, 2013 18.87 18.97 18.72 18.81 3,212,740 -0.14(-0.73%)
Dec 04, 2013 18.88 19.02 18.71 18.95 5,056,805 -0.03(-0.18%)
Dec 03, 2013 18.87 19.07 18.80 18.99 5,125,725 +0.03(+0.15%)
Dec 02, 2013 19.02 19.07 18.83 18.96 4,573,085 -0.06(-0.30%)
Nov 29, 2013 18.96 19.14 18.88 19.02 3,119,691 +0.10(+0.55%)
Nov 27, 2013 18.72 18.98 18.70 18.91 4,042,290 +0.21(+1.11%)
Nov 26, 2013 18.85 18.93 18.62 18.71 9,584,169 -0.10(-0.52%)
Nov 25, 2013 18.86 18.99 18.76 18.80 3,825,334 -0.03(-0.18%)
Nov 22, 2013 18.52 18.90 18.52 18.84 5,136,356 +0.29(+1.55%)
Nov 21, 2013 18.58 18.62 18.48 18.55 4,740,358 -0.05(-0.28%)
Nov 20, 2013 18.77 18.81 18.52 18.60 4,804,689 -0.17(-0.89%)
Nov 19, 2013 18.73 18.82 18.60 18.77 3,992,435 -0.02(-0.09%)
Nov 18, 2013 19.07 19.07 18.73 18.79 4,758,537 -0.24(-1.24%)
Nov 15, 2013 19.03 19.05 18.86 19.02 4,438,785 -0.03(-0.18%)
Nov 14, 2013 18.91 19.13 18.86 19.06 4,399,257 +0.14(+0.76%)
Nov 13, 2013 18.61 18.93 18.58 18.91 4,967,227 +0.28(+1.48%)
Nov 12, 2013 18.66 18.71 18.47 18.64 4,423,147 -0.05(-0.25%)
Nov 11, 2013 18.81 18.92 18.59 18.68 5,806,058 -0.13(-0.70%)
Nov 08, 2013 18.65 18.81 18.43 18.81 5,586,282 +0.16(+0.87%)
Nov 07, 2013 19.00 19.02 18.60 18.65 5,627,219 -0.31(-1.61%)
Nov 06, 2013 18.81 19.00 18.73 18.96 7,214,431 +0.19(+1.01%)
Nov 05, 2013 18.24 18.85 18.18 18.77 9,392,262 +0.52(+2.88%)
Nov 04, 2013 18.34 18.41 18.13 18.24 3,962,810 -0.09(-0.47%)
Nov 01, 2013 18.36 18.39 18.22 18.33 5,039,625 -0.01(-0.03%)
Oct 31, 2013 18.49 18.57 18.33 18.34 4,243,741 -0.16(-0.84%)
Oct 30, 2013 18.62 18.62 18.41 18.49 5,354,745 -0.09(-0.50%)
Oct 29, 2013 18.50 18.59 18.37 18.58 6,782,283 +0.17(+0.91%)
Oct 28, 2013 18.16 18.45 18.13 18.42 11,942,878 +0.27(+1.51%)
Oct 25, 2013 18.07 18.17 17.99 18.14 5,968,006 +0.09(+0.48%)
Oct 24, 2013 18.12 18.16 17.95 18.06 3,675,823 -0.02(-0.10%)
Oct 23, 2013 18.17 18.23 18.06 18.07 5,170,859 -0.13(-0.69%)
Oct 22, 2013 17.84 18.23 17.82 18.20 7,100,302 +0.37(+2.08%)
Oct 21, 2013 17.82 17.84 17.64 17.83 4,571,963 +0.00(+0.00%)
Oct 18, 2013 17.93 17.96 17.75 17.83 6,428,742 -0.09(-0.51%)
Oct 17, 2013 17.78 17.97 17.74 17.92 4,279,515 +0.07(+0.42%)
Oct 16, 2013 17.73 17.86 17.67 17.85 5,606,721 +0.25(+1.40%)
Oct 15, 2013 17.55 17.71 17.50 17.60 4,618,532 +0.01(+0.03%)
Oct 14, 2013 17.54 17.63 17.50 17.59 2,687,423 -0.05(-0.29%)
Oct 11, 2013 17.55 17.68 17.52 17.64 4,510,096 +0.04(+0.23%)
Oct 10, 2013 17.40 17.62 17.39 17.60 5,927,412 +0.34(+1.95%)
Oct 09, 2013 17.26 17.37 17.15 17.27 5,993,577 +0.06(+0.33%)
Oct 08, 2013 17.39 17.39 17.21 17.21 4,841,069 -0.14(-0.82%)
Oct 07, 2013 17.24 17.48 17.22 17.35 4,500,475 -0.02(-0.10%)
Oct 04, 2013 17.35 17.41 17.28 17.37 4,850,159 -0.02(-0.10%)
Oct 03, 2013 17.47 17.54 17.35 17.39 8,540,772 -0.13(-0.72%)
Oct 02, 2013 17.34 17.56 17.27 17.51 10,952,804 +0.06(+0.36%)
Oct 01, 2013 17.32 17.47 17.25 17.45 10,177,044 +0.10(+0.56%)
Sep 30, 2013 17.27 17.37 17.08 17.35 11,097,215 +0.04(+0.23%)
Sep 27, 2013 17.32 17.35 17.17 17.31 6,102,977 -0.12(-0.69%)
Sep 26, 2013 17.44 17.47 17.30 17.43 5,890,642 +0.02(+0.10%)
Sep 25, 2013 17.62 17.63 17.41 17.42 10,396,472 -0.15(-0.85%)
Sep 24, 2013 17.59 17.67 17.45 17.56 7,852,192 -0.03(-0.19%)
Sep 23, 2013 17.71 17.74 17.50 17.60 7,604,774 -0.13(-0.74%)
Sep 20, 2013 17.70 17.74 17.56 17.73 13,437,047 +0.11(+0.65%)
Sep 19, 2013 18.18 18.21 17.31 17.62 27,663,214 -0.73(-3.96%)
Sep 18, 2013 18.21 18.34 18.06 18.34 11,527,935 +0.13(+0.69%)
Sep 17, 2013 18.21 18.35 18.18 18.22 9,784,026 -0.14(-0.75%)
Sep 16, 2013 18.43 18.48 18.31 18.35 7,299,399 +0.12(+0.66%)
Sep 13, 2013 18.23 18.38 18.20 18.23 8,968,768 +0.06(+0.35%)
Sep 12, 2013 18.26 18.28 18.13 18.17 14,280,174 -0.07(-0.38%)
Sep 11, 2013 18.18 18.24 17.79 18.24 23,242,432 +0.20(+1.11%)
Sep 10, 2013 18.61 18.61 17.52 18.04 33,407,760 -1.16(-6.02%)
Sep 09, 2013 19.33 19.44 19.17 19.19 7,935,324 -0.08(-0.42%)
Sep 06, 2013 19.41 19.46 19.14 19.27 4,346,032 -0.07(-0.35%)
Sep 05, 2013 19.37 19.45 19.32 19.34 2,931,365 -0.02(-0.12%)
Sep 04, 2013 19.35 19.49 19.29 19.37 5,521,524 -0.02(-0.12%)
Sep 03, 2013 19.53 19.59 19.32 19.39 4,890,758 +0.05(+0.24%)
Aug 30, 2013 19.48 19.54 19.30 19.34 5,573,374 -0.13(-0.65%)
Aug 29, 2013 19.37 19.61 19.29 19.47 5,338,180 +0.06(+0.29%)
Aug 28, 2013 19.60 19.61 19.35 19.41 4,267,948 -0.25(-1.25%)
Aug 27, 2013 19.62 19.81 19.62 19.66 3,731,937 -0.08(-0.41%)
Aug 26, 2013 20.07 20.10 19.74 19.74 5,188,661 -0.33(-1.62%)
Aug 23, 2013 19.84 20.10 19.78 20.06 3,509,408 +0.28(+1.42%)
Aug 22, 2013 19.70 19.90 19.65 19.78 3,669,390 +0.05(+0.23%)
Aug 21, 2013 20.03 20.03 19.73 19.74 3,141,861 -0.28(-1.40%)
Aug 20, 2013 19.97 20.17 19.97 20.02 3,622,906 +0.05(+0.26%)
Aug 19, 2013 19.89 20.07 19.88 19.97 4,748,402 +0.07(+0.37%)
Aug 16, 2013 19.98 20.00 19.81 19.89 4,435,210 -0.15(-0.77%)
Aug 15, 2013 20.43 20.44 20.02 20.05 4,494,305 -0.54(-2.64%)
Aug 14, 2013 20.91 20.94 20.58 20.59 4,292,018 -0.34(-1.64%)
Aug 13, 2013 21.02 21.04 20.88 20.93 1,722,126 -0.03(-0.14%)
Aug 12, 2013 20.87 21.02 20.81 20.96 2,671,691 +0.00(+0.00%)
Aug 09, 2013 20.96 21.08 20.91 20.96 2,501,605 -0.01(-0.03%)
Aug 08, 2013 21.09 21.15 20.93 20.97 3,590,191 -0.08(-0.38%)
Aug 07, 2013 21.17 21.17 20.97 21.05 3,908,752 -0.15(-0.70%)
Aug 06, 2013 21.22 21.28 21.11 21.20 5,376,358 -0.10(-0.46%)
Aug 05, 2013 21.15 21.32 21.09 21.29 4,554,811 +0.11(+0.51%)
Aug 02, 2013 20.85 21.19 20.77 21.19 5,293,987 +0.27(+1.29%)
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.