Skip to main content

ConAgra Foods (NY: CAG )

34.39 -0.05 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 42.01 42.45 42.00 42.06 2,919,318 -0.02(-0.05%)
Feb 26, 2016 42.80 43.03 42.01 42.08 1,706,054 -0.40(-0.94%)
Feb 25, 2016 42.10 42.50 41.94 42.48 2,725,944 +0.50(+1.19%)
Feb 24, 2016 41.64 42.02 41.27 41.98 1,708,416 +0.06(+0.14%)
Feb 23, 2016 41.77 42.09 41.74 41.92 1,537,888 +0.01(+0.02%)
Feb 22, 2016 41.84 42.15 41.65 41.91 2,427,491 +0.07(+0.17%)
Feb 19, 2016 41.64 41.91 41.16 41.84 2,207,777 +0.08(+0.19%)
Feb 18, 2016 41.72 42.00 41.40 41.76 1,698,916 +0.06(+0.14%)
Feb 17, 2016 42.00 42.14 41.70 41.70 2,630,354 -0.07(-0.17%)
Feb 16, 2016 41.80 41.98 41.19 41.77 3,219,714 +0.17(+0.41%)
Feb 12, 2016 41.45 41.60 41.60 41.60 3,918,500 +1.34(+3.33%)
Feb 11, 2016 39.65 40.50 39.50 40.26 2,877,220 +0.02(+0.05%)
Feb 10, 2016 39.77 40.62 39.60 40.24 2,854,380 +0.54(+1.36%)
Feb 09, 2016 38.83 40.00 38.68 39.70 3,853,934 +0.57(+1.46%)
Feb 08, 2016 39.11 39.32 38.24 39.13 3,771,566 -0.26(-0.66%)
Feb 05, 2016 40.08 40.50 39.24 39.39 3,055,808 -0.64(-1.60%)
Feb 04, 2016 40.94 41.07 39.81 40.03 3,594,810 -1.10(-2.67%)
Feb 03, 2016 40.99 41.23 40.36 41.13 2,911,209 +0.22(+0.54%)
Feb 02, 2016 41.49 41.61 40.84 40.91 2,865,733 -1.07(-2.55%)
Feb 01, 2016 41.52 42.14 41.36 41.98 3,709,824 +0.34(+0.82%)
Jan 29, 2016 40.63 41.81 40.56 41.64 5,492,276 +1.53(+3.81%)
Jan 28, 2016 39.48 40.52 39.26 40.11 2,743,013 +0.77(+1.96%)
Jan 27, 2016 39.34 40.05 38.98 39.34 2,441,190 -0.16(-0.41%)
Jan 26, 2016 39.26 39.83 39.03 39.50 2,109,174 +0.42(+1.07%)
Jan 25, 2016 39.90 40.00 38.92 39.08 4,131,339 -1.17(-2.91%)
Jan 22, 2016 39.67 40.33 39.40 40.25 3,257,590 +1.00(+2.55%)
Jan 21, 2016 39.25 39.42 38.68 39.25 3,774,695 +0.55(+1.42%)
Jan 20, 2016 38.47 38.91 37.97 38.70 3,713,373 -0.17(-0.44%)
Jan 19, 2016 39.25 39.41 38.72 38.87 4,538,421 -0.17(-0.44%)
Jan 15, 2016 39.12 39.04 39.04 39.04 4,099,500 -0.99(-2.47%)
Jan 14, 2016 39.56 40.26 39.31 40.03 3,010,232 +0.50(+1.26%)
Jan 13, 2016 40.80 40.91 39.48 39.53 2,357,925 -1.16(-2.85%)
Jan 12, 2016 40.49 40.78 40.22 40.69 2,700,164 +0.50(+1.24%)
Jan 11, 2016 40.64 40.83 39.80 40.19 3,426,316 -0.37(-0.91%)
Jan 08, 2016 40.57 40.83 40.09 40.56 7,746,774 +0.20(+0.50%)
Jan 07, 2016 41.19 41.61 40.17 40.36 5,216,242 -1.43(-3.42%)
Jan 06, 2016 41.17 42.09 41.01 41.79 6,379,736 +0.22(+0.53%)
Jan 05, 2016 41.60 41.85 41.39 41.57 3,322,396 +0.03(+0.07%)
Jan 04, 2016 41.69 41.93 41.05 41.54 4,244,879 -0.62(-1.47%)
Dec 31, 2015 42.33 42.16 42.16 42.16 1,957,500 -0.43(-1.01%)
Dec 30, 2015 42.54 42.91 42.43 42.59 2,020,988 -0.11(-0.26%)
Dec 29, 2015 42.40 42.89 42.39 42.70 1,735,888 +0.33(+0.78%)
Dec 28, 2015 42.00 42.38 41.93 42.37 2,071,748 +0.24(+0.57%)
Dec 24, 2015 42.41 42.13 42.13 42.13 1,503,600 -0.29(-0.68%)
Dec 23, 2015 41.44 42.66 41.38 42.42 4,093,214 +0.99(+2.39%)
Dec 22, 2015 41.17 41.84 40.97 41.43 5,334,883 +0.44(+1.07%)
Dec 21, 2015 40.96 41.30 40.62 40.99 4,511,941 +0.40(+0.99%)
Dec 18, 2015 40.30 41.07 40.27 40.59 6,347,688 -0.04(-0.10%)
Dec 17, 2015 40.70 41.11 40.27 40.63 2,424,632 -0.17(-0.42%)
Dec 16, 2015 40.12 41.08 39.94 40.80 4,163,335 +1.19(+3.00%)
Dec 15, 2015 39.64 39.92 39.28 39.61 3,368,878 +0.32(+0.81%)
Dec 14, 2015 39.37 39.73 38.97 39.29 3,847,584 -0.02(-0.05%)
Dec 11, 2015 39.83 39.95 39.07 39.31 2,780,319 -1.01(-2.50%)
Dec 10, 2015 40.34 40.71 40.01 40.32 1,608,816 -0.08(-0.20%)
Dec 09, 2015 40.24 40.86 39.97 40.40 3,449,452 -0.16(-0.39%)
Dec 08, 2015 40.44 40.59 40.01 40.56 2,864,352 -0.21(-0.52%)
Dec 07, 2015 41.13 41.36 40.52 40.77 2,184,467 -0.38(-0.92%)
Dec 04, 2015 40.38 41.17 40.10 41.15 3,112,905 +1.15(+2.87%)
Dec 03, 2015 41.20 41.46 39.78 40.00 4,107,081 -0.81(-1.98%)
Dec 02, 2015 40.83 41.11 40.56 40.81 2,158,621 -0.08(-0.20%)
Dec 01, 2015 41.12 41.66 40.79 40.89 3,199,238 -0.04(-0.10%)
Nov 30, 2015 41.50 41.65 40.92 40.93 3,283,411 -0.72(-1.73%)
Nov 27, 2015 41.64 41.78 41.45 41.65 1,234,161 +0.04(+0.10%)
Nov 25, 2015 41.57 41.61 41.61 41.61 1,576,300 +0.06(+0.14%)
Nov 24, 2015 41.24 41.70 40.91 41.55 3,076,641 -0.04(-0.10%)
Nov 23, 2015 40.90 41.70 40.90 41.59 2,766,147 +0.74(+1.81%)
Nov 20, 2015 41.32 41.61 40.77 40.85 2,235,576 -0.25(-0.61%)
Nov 19, 2015 41.14 41.26 40.77 41.10 2,954,147 +0.17(+0.42%)
Nov 18, 2015 39.90 41.46 39.89 40.93 6,856,559 +1.57(+3.99%)
Nov 17, 2015 39.89 39.99 39.25 39.36 1,909,500 -0.41(-1.03%)
Nov 16, 2015 38.87 39.79 38.68 39.77 2,385,072 +0.93(+2.39%)
Nov 13, 2015 39.16 39.37 38.57 38.84 4,048,872 -0.37(-0.94%)
Nov 12, 2015 40.51 40.58 39.19 39.21 4,778,857 -1.68(-4.11%)
Nov 11, 2015 41.25 41.36 40.84 40.89 1,438,295 -0.26(-0.63%)
Nov 10, 2015 41.27 41.77 41.05 41.15 2,997,326 -0.17(-0.41%)
Nov 09, 2015 40.51 41.44 40.51 41.32 4,649,865 +0.63(+1.55%)
Nov 06, 2015 41.01 41.16 40.10 40.69 2,036,005 -0.57(-1.38%)
Nov 05, 2015 41.06 41.37 40.88 41.26 2,222,141 +0.24(+0.59%)
Nov 04, 2015 41.05 41.28 40.92 41.02 2,452,632 +0.06(+0.15%)
Nov 03, 2015 40.93 41.13 40.51 40.96 2,456,335 +0.05(+0.12%)
Nov 02, 2015 41.10 41.73 40.67 40.91 3,187,503 +0.36(+0.89%)
Oct 30, 2015 40.60 41.09 40.42 40.55 1,993,966 -0.15(-0.37%)
Oct 29, 2015 40.29 40.84 40.20 40.70 1,527,836 +0.26(+0.64%)
Oct 28, 2015 40.35 40.86 40.04 40.44 2,989,319 -0.08(-0.20%)
Oct 27, 2015 41.06 41.25 40.17 40.52 2,429,222 -0.85(-2.05%)
Oct 26, 2015 41.30 41.58 41.11 41.37 3,923,546 +0.09(+0.22%)
Oct 23, 2015 42.58 42.58 41.16 41.28 3,984,890 -1.11(-2.62%)
Oct 22, 2015 41.48 42.45 41.48 42.39 3,657,251 +1.09(+2.64%)
Oct 21, 2015 41.19 41.43 40.94 41.30 2,256,523 +0.23(+0.56%)
Oct 20, 2015 41.63 41.70 41.00 41.07 1,743,053 -0.52(-1.25%)
Oct 19, 2015 41.73 41.83 41.47 41.59 2,227,955 -0.10(-0.24%)
Oct 16, 2015 41.51 41.78 41.35 41.69 3,088,633 +0.36(+0.87%)
Oct 15, 2015 40.98 41.37 40.85 41.33 2,696,975 +0.61(+1.50%)
Oct 14, 2015 41.56 41.61 40.63 40.72 1,890,337 -0.79(-1.90%)
Oct 13, 2015 41.87 42.16 41.49 41.51 2,457,192 -0.53(-1.26%)
Oct 12, 2015 41.78 42.06 41.45 42.04 1,663,836 +0.28(+0.67%)
Oct 09, 2015 41.78 42.27 41.66 41.76 2,666,618 -0.01(-0.02%)
Oct 08, 2015 40.93 41.81 40.63 41.77 2,879,274 +0.83(+2.03%)
Oct 07, 2015 41.92 42.05 40.65 40.94 4,332,696 -0.97(-2.31%)
Oct 06, 2015 42.32 42.50 41.55 41.91 3,387,761 -0.45(-1.06%)
Oct 05, 2015 41.99 42.53 41.89 42.36 7,464,581 +0.53(+1.27%)
Oct 02, 2015 40.58 41.87 40.32 41.83 3,493,325 +0.92(+2.25%)
Oct 01, 2015 40.48 41.12 40.26 40.91 4,217,337 +0.40(+0.99%)
Sep 30, 2015 40.49 40.75 40.20 40.51 3,418,124 +0.45(+1.12%)
Sep 29, 2015 40.52 40.53 39.63 40.06 4,653,942 -0.36(-0.89%)
Sep 28, 2015 41.25 41.41 40.30 40.42 3,903,921 -1.11(-2.67%)
Sep 25, 2015 41.37 42.36 40.91 41.53 5,278,994 +0.46(+1.12%)
Sep 24, 2015 39.21 41.22 39.21 41.07 10,792,472 +1.57(+3.97%)
Sep 23, 2015 39.56 39.82 39.22 39.50 7,850,487 +0.10(+0.25%)
Sep 22, 2015 41.76 41.76 39.04 39.40 13,021,650 -3.00(-7.08%)
Sep 21, 2015 42.56 42.69 41.98 42.40 3,925,348 +0.18(+0.43%)
Sep 18, 2015 42.42 42.88 42.13 42.22 4,659,035 -0.53(-1.24%)
Sep 17, 2015 42.55 43.26 42.35 42.75 1,986,390 +0.27(+0.64%)
Sep 16, 2015 41.95 42.59 41.76 42.48 2,292,688 +0.62(+1.48%)
Sep 15, 2015 41.50 41.91 41.29 41.86 2,753,823 +0.52(+1.26%)
Sep 14, 2015 41.62 41.66 41.24 41.34 2,141,718 -0.33(-0.79%)
Sep 11, 2015 41.05 41.68 40.91 41.67 2,080,308 +0.52(+1.26%)
Sep 10, 2015 41.18 41.58 40.99 41.15 2,422,544 +0.02(+0.05%)
Sep 09, 2015 42.05 42.17 41.02 41.13 2,278,211 -0.61(-1.46%)
Sep 08, 2015 41.89 41.95 41.23 41.74 3,305,159 +0.51(+1.24%)
Sep 04, 2015 41.35 41.23 41.23 41.23 2,654,100 -0.49(-1.17%)
Sep 03, 2015 41.16 42.07 41.16 41.72 6,059,585 +0.62(+1.51%)
Sep 02, 2015 41.30 41.33 40.77 41.10 4,050,882 +0.23(+0.56%)
Sep 01, 2015 40.98 41.38 40.60 40.87 4,030,792 -0.81(-1.94%)
Aug 31, 2015 41.70 41.99 41.44 41.68 3,094,419 -0.05(-0.12%)
Aug 28, 2015 41.72 42.12 41.42 41.73 3,720,875 -0.17(-0.41%)
Aug 27, 2015 42.03 42.19 41.22 41.90 3,446,430 +0.11(+0.26%)
Aug 26, 2015 41.15 41.90 40.61 41.79 3,635,740 +1.45(+3.59%)
Aug 25, 2015 42.26 42.26 40.32 40.34 4,568,131 -1.15(-2.77%)
Aug 24, 2015 41.30 42.11 39.86 41.49 5,781,963 -1.50(-3.49%)
Aug 21, 2015 43.74 43.83 42.98 42.99 3,506,839 -0.96(-2.18%)
Aug 20, 2015 44.14 44.45 43.88 43.95 1,534,135 -0.58(-1.30%)
Aug 19, 2015 44.65 44.85 44.34 44.53 1,464,521 -0.31(-0.69%)
Aug 18, 2015 45.11 45.25 44.74 44.84 1,436,118 -0.29(-0.64%)
Aug 17, 2015 45.05 45.25 44.81 45.13 1,120,215 -0.12(-0.27%)
Aug 14, 2015 44.60 45.35 44.30 45.25 2,616,829 +0.81(+1.82%)
Aug 13, 2015 44.72 44.85 44.34 44.44 2,045,771 -0.25(-0.56%)
Aug 12, 2015 44.70 44.75 44.09 44.69 2,618,232 -0.28(-0.62%)
Aug 11, 2015 44.74 45.03 44.60 44.97 2,575,545 -0.02(-0.04%)
Aug 10, 2015 45.35 45.48 44.91 44.99 2,946,322 -0.16(-0.35%)
Aug 07, 2015 44.83 45.15 44.48 45.15 2,677,368 +0.18(+0.40%)
Aug 06, 2015 44.98 45.03 44.49 44.97 2,938,285 +0.22(+0.49%)
Aug 05, 2015 44.26 45.00 44.20 44.75 2,785,151 +0.58(+1.31%)
Aug 04, 2015 43.99 44.42 43.96 44.17 2,162,788 +0.10(+0.23%)
Aug 03, 2015 44.01 44.19 43.73 44.07 2,015,355 +0.01(+0.02%)
Jul 31, 2015 44.44 44.50 43.96 44.06 2,175,295 -0.38(-0.86%)
Jul 30, 2015 43.80 44.51 43.76 44.44 2,106,281 +0.31(+0.70%)
Jul 29, 2015 43.86 44.26 43.86 44.13 1,705,130 +0.19(+0.43%)
Jul 28, 2015 43.49 43.99 43.29 43.94 2,344,650 +0.41(+0.94%)
Jul 27, 2015 43.52 43.65 43.33 43.53 2,219,748 -0.14(-0.32%)
Jul 24, 2015 44.00 44.12 43.55 43.67 1,497,812 -0.33(-0.75%)
Jul 23, 2015 44.01 44.37 43.92 44.00 1,711,069 -0.16(-0.36%)
Jul 22, 2015 44.05 44.41 43.75 44.16 5,801,260 +0.14(+0.32%)
Jul 21, 2015 44.23 44.41 43.94 44.02 3,010,910 -0.27(-0.61%)
Jul 20, 2015 44.50 44.50 44.22 44.29 2,744,994 -0.15(-0.34%)
Jul 17, 2015 44.58 44.63 44.27 44.44 2,372,463 -0.18(-0.40%)
Jul 16, 2015 44.66 44.93 44.43 44.62 2,365,156 +0.19(+0.43%)
Jul 15, 2015 44.59 44.76 44.33 44.43 3,476,592 -0.29(-0.65%)
Jul 14, 2015 44.49 44.79 44.35 44.72 5,150,848 +0.00(+0.00%)
Jul 13, 2015 45.00 45.18 44.66 44.72 2,812,131 -0.11(-0.25%)
Jul 10, 2015 44.78 45.10 44.62 44.83 2,820,850 +0.31(+0.70%)
Jul 09, 2015 45.03 45.32 44.48 44.52 3,132,312 -0.13(-0.29%)
Jul 08, 2015 45.21 45.35 44.59 44.65 4,524,594 -0.84(-1.85%)
Jul 07, 2015 44.76 45.49 44.45 45.49 5,109,656 +0.87(+1.95%)
Jul 06, 2015 44.30 44.95 44.11 44.62 9,236,040 +0.06(+0.13%)
Jul 02, 2015 44.78 44.56 44.56 44.56 4,186,100 -0.04(-0.09%)
Jul 01, 2015 43.90 44.64 43.50 44.60 5,492,534 +0.88(+2.01%)
Jun 30, 2015 43.10 44.31 42.51 43.72 7,301,595 +0.29(+0.67%)
Jun 29, 2015 43.45 43.90 43.33 43.43 4,302,269 -0.57(-1.30%)
Jun 26, 2015 43.93 44.04 43.72 44.00 5,184,011 +0.15(+0.34%)
Jun 25, 2015 43.99 44.07 43.85 43.85 3,239,421 -0.01(-0.02%)
Jun 24, 2015 43.25 44.16 43.22 43.86 5,447,456 +0.47(+1.08%)
Jun 23, 2015 42.94 43.49 42.94 43.39 4,482,520 +0.33(+0.77%)
Jun 22, 2015 43.83 43.84 42.94 43.06 6,907,359 -0.31(-0.71%)
Jun 19, 2015 41.48 43.62 41.43 43.37 20,338,810 +4.25(+10.86%)
Jun 18, 2015 38.90 39.37 38.85 39.12 4,107,093 +0.32(+0.82%)
Jun 17, 2015 38.66 38.92 38.45 38.80 3,021,938 +0.18(+0.47%)
Jun 16, 2015 38.13 38.81 37.83 38.62 5,139,545 +0.58(+1.52%)
Jun 15, 2015 37.92 38.17 37.77 38.04 3,407,147 -0.07(-0.18%)
Jun 12, 2015 37.94 38.17 37.84 38.11 2,479,800 -0.09(-0.24%)
Jun 11, 2015 38.04 38.62 37.98 38.20 2,618,074 +0.17(+0.45%)
Jun 10, 2015 38.02 38.25 37.83 38.03 6,381,515 +0.07(+0.18%)
Jun 09, 2015 37.70 38.17 37.63 37.96 3,351,991 +0.27(+0.72%)
Jun 08, 2015 37.41 37.84 37.25 37.69 2,303,764 +0.27(+0.72%)
Jun 05, 2015 37.88 37.90 37.41 37.42 4,287,333 -0.49(-1.29%)
Jun 04, 2015 38.14 38.24 37.84 37.91 1,688,498 -0.42(-1.10%)
Jun 03, 2015 38.36 38.65 38.07 38.33 3,003,841 +0.17(+0.45%)
Jun 02, 2015 38.82 38.89 37.72 38.16 3,949,576 -0.71(-1.83%)
Jun 01, 2015 38.85 38.88 38.54 38.87 2,206,248 +0.26(+0.67%)
May 29, 2015 38.61 38.79 38.41 38.61 2,548,710 -0.09(-0.23%)
May 28, 2015 38.57 38.76 38.50 38.70 1,961,867 +0.00(+0.00%)
May 27, 2015 38.59 38.74 38.40 38.70 1,362,373 +0.26(+0.68%)
May 26, 2015 38.85 39.04 38.39 38.44 2,564,800 -0.41(-1.06%)
May 22, 2015 38.77 38.85 38.85 38.85 2,255,700 -0.03(-0.08%)
May 21, 2015 38.78 38.98 38.71 38.88 3,065,493 -0.02(-0.05%)
May 20, 2015 38.52 38.94 38.34 38.90 3,106,339 +0.37(+0.96%)
May 19, 2015 38.66 38.66 38.38 38.53 2,438,111 +0.01(+0.03%)
May 18, 2015 38.36 38.77 38.21 38.52 2,912,996 +0.03(+0.08%)
May 15, 2015 37.98 38.52 37.97 38.49 2,703,980 +0.56(+1.48%)
May 14, 2015 37.69 37.94 37.59 37.93 1,703,717 +0.47(+1.25%)
May 13, 2015 37.71 37.92 37.38 37.46 1,398,447 -0.22(-0.58%)
May 12, 2015 37.25 37.74 37.12 37.68 1,824,099 +0.31(+0.83%)
May 11, 2015 37.40 37.60 37.27 37.37 1,818,066 -0.14(-0.37%)
May 08, 2015 37.58 37.96 37.48 37.51 1,850,368 +0.15(+0.40%)
May 07, 2015 37.03 37.56 36.96 37.36 2,280,521 +0.16(+0.43%)
May 06, 2015 37.17 37.22 36.68 37.20 3,381,446 +0.19(+0.51%)
May 05, 2015 37.15 37.18 36.84 37.01 3,597,565 -0.11(-0.30%)
May 04, 2015 36.58 37.24 36.46 37.12 2,214,138 +0.56(+1.53%)
May 01, 2015 36.10 36.58 36.08 36.56 1,746,335 +0.41(+1.13%)
Apr 30, 2015 36.36 36.37 35.98 36.15 2,386,510 -0.26(-0.71%)
Apr 29, 2015 36.94 36.95 36.32 36.41 2,122,095 -0.58(-1.57%)
Apr 28, 2015 36.85 37.10 36.73 36.99 1,547,671 -0.36(-0.96%)
Apr 27, 2015 37.51 37.66 37.20 37.35 1,708,054 -0.17(-0.45%)
Apr 24, 2015 37.55 37.76 37.38 37.52 1,703,898 +0.01(+0.03%)
Apr 23, 2015 37.40 37.81 37.40 37.51 1,654,944 -0.01(-0.03%)
Apr 22, 2015 37.58 37.73 37.27 37.52 2,394,402 -0.09(-0.24%)
Apr 21, 2015 37.65 37.89 37.50 37.61 2,204,323 -0.04(-0.11%)
Apr 20, 2015 37.38 37.94 37.30 37.65 2,347,122 +0.35(+0.94%)
Apr 17, 2015 37.23 37.35 36.96 37.30 2,233,237 -0.08(-0.21%)
Apr 16, 2015 37.65 37.66 37.36 37.38 1,828,942 -0.19(-0.51%)
Apr 15, 2015 37.82 37.99 37.48 37.57 1,945,063 -0.22(-0.58%)
Apr 14, 2015 37.65 37.99 37.54 37.79 1,846,128 +0.19(+0.51%)
Apr 13, 2015 37.73 37.97 37.57 37.60 1,659,940 -0.25(-0.66%)
Apr 10, 2015 37.94 38.08 37.78 37.85 2,040,934 -0.04(-0.11%)
Apr 09, 2015 37.92 38.07 37.59 37.89 3,692,369 -0.03(-0.08%)
Apr 08, 2015 37.80 38.08 37.73 37.92 2,233,357 -0.04(-0.11%)
Apr 07, 2015 38.06 38.26 37.87 37.96 3,582,132 -0.08(-0.21%)
Apr 06, 2015 37.62 38.41 37.53 38.04 4,106,300 +0.22(+0.58%)
Apr 02, 2015 36.99 37.82 37.82 37.82 5,023,400 +0.96(+2.60%)
Apr 01, 2015 36.51 36.93 35.94 36.86 4,478,722 +0.33(+0.90%)
Mar 31, 2015 36.85 37.12 36.51 36.53 3,964,808 -0.37(-1.00%)
Mar 30, 2015 36.74 36.98 36.31 36.90 4,046,914 +0.14(+0.38%)
Mar 27, 2015 34.85 36.87 34.76 36.76 6,659,174 +2.01(+5.78%)
Mar 26, 2015 35.53 35.55 33.92 34.75 5,306,461 -0.19(-0.54%)
Mar 25, 2015 34.92 35.27 34.77 34.94 4,436,980 +0.31(+0.90%)
Mar 24, 2015 35.12 35.18 34.61 34.63 1,504,542 -0.42(-1.20%)
Mar 23, 2015 34.92 35.33 34.88 35.05 1,487,001 +0.09(+0.26%)
Mar 20, 2015 34.52 35.22 34.47 34.96 3,134,799 +0.60(+1.75%)
Mar 19, 2015 34.51 34.59 34.30 34.36 1,497,149 -0.19(-0.55%)
Mar 18, 2015 34.40 34.69 33.86 34.55 2,922,106 +0.06(+0.17%)
Mar 17, 2015 34.30 34.60 34.17 34.49 1,705,347 +0.06(+0.17%)
Mar 16, 2015 34.07 34.44 34.01 34.43 1,741,691 +0.49(+1.44%)
Mar 13, 2015 34.06 34.11 33.65 33.94 1,768,587 -0.23(-0.67%)
Mar 12, 2015 33.68 34.21 33.65 34.17 1,649,514 +0.59(+1.76%)
Mar 11, 2015 33.86 33.90 33.45 33.58 1,785,729 -0.33(-0.97%)
Mar 10, 2015 34.27 34.34 33.91 33.91 1,754,803 -0.43(-1.25%)
Mar 09, 2015 34.33 34.45 34.16 34.34 1,167,221 +0.08(+0.23%)
Mar 06, 2015 34.62 34.62 34.07 34.26 2,578,164 -0.60(-1.72%)
Mar 05, 2015 34.65 34.92 34.36 34.86 1,916,420 +0.34(+0.98%)
Mar 04, 2015 34.83 35.58 34.41 34.52 4,231,299 -0.44(-1.26%)
Mar 03, 2015 35.02 35.09 34.70 34.96 2,071,951 -0.14(-0.40%)
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.