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 (%)
Jul 31, 2008 10.89 11.01 10.83 10.87 9,183,080 -0.04(-0.37%)
Jul 30, 2008 10.88 10.96 10.85 10.91 9,177,623 -0.11(-1.00%)
Jul 29, 2008 11.02 11.09 10.81 11.02 11,773,622 +0.15(+1.38%)
Jul 28, 2008 10.80 10.99 10.74 10.87 8,162,379 +0.03(+0.28%)
Jul 25, 2008 11.01 11.01 10.81 10.84 9,385,113 -0.13(-1.19%)
Jul 24, 2008 10.87 11.03 10.81 10.97 12,148,097 +0.12(+1.11%)
Jul 23, 2008 10.50 10.89 10.45 10.85 13,925,170 +0.35(+3.29%)
Jul 22, 2008 10.37 10.59 10.37 10.50 13,911,301 +0.08(+0.72%)
Jul 21, 2008 10.47 10.77 10.31 10.43 12,676,850 +0.02(+0.19%)
Jul 18, 2008 10.48 10.54 10.39 10.41 16,312,291 -0.04(-0.34%)
Jul 17, 2008 10.70 10.70 10.41 10.44 22,373,126 -0.22(-2.02%)
Jul 16, 2008 10.62 10.69 10.51 10.66 18,588,282 +0.08(+0.71%)
Jul 15, 2008 10.50 10.83 10.43 10.58 15,136,209 +0.01(+0.05%)
Jul 14, 2008 10.53 10.71 10.53 10.58 8,634,602 +0.07(+0.67%)
Jul 11, 2008 10.47 10.64 10.36 10.51 10,474,978 -0.06(-0.52%)
Jul 10, 2008 10.43 10.62 10.41 10.56 15,445,734 +0.09(+0.86%)
Jul 09, 2008 10.24 10.59 10.18 10.47 23,170,182 +0.27(+2.60%)
Jul 08, 2008 9.789 10.24 9.769 10.21 24,620,220 +0.37(+3.72%)
Jul 07, 2008 9.749 9.905 9.674 9.839 14,064,874 +0.10(+1.03%)
Jul 04, 2008 9.784 9.864 9.699 9.739 6,593,074 +0.00(+0.00%)
Jul 03, 2008 9.784 9.864 9.699 9.739 6,593,074 -0.01(-0.05%)
Jul 02, 2008 9.975 9.980 9.719 9.744 18,196,170 -0.20(-2.02%)
Jul 01, 2008 10.02 10.02 9.804 9.945 25,255,096 +0.28(+2.90%)
Jun 30, 2008 9.448 9.884 9.448 9.664 21,248,514 -0.20(-1.98%)
Jun 27, 2008 10.52 10.52 9.834 9.859 17,806,034 -0.63(-5.97%)
Jun 26, 2008 10.67 11.02 10.43 10.49 15,733,636 -0.62(-5.55%)
Jun 25, 2008 11.59 11.59 11.03 11.10 14,322,246 -0.39(-3.36%)
Jun 24, 2008 11.38 11.56 11.23 11.49 11,630,770 +0.35(+3.15%)
Jun 23, 2008 11.16 11.20 11.07 11.14 8,189,839 +0.02(+0.18%)
Jun 20, 2008 11.04 11.16 10.97 11.12 7,423,174 +0.06(+0.54%)
Jun 19, 2008 11.05 11.10 10.98 11.06 6,743,637 +0.03(+0.23%)
Jun 18, 2008 11.20 11.28 11.03 11.03 6,785,318 -0.22(-1.96%)
Jun 17, 2008 11.36 11.44 11.21 11.25 4,826,252 -0.08(-0.66%)
Jun 16, 2008 11.37 11.40 11.24 11.33 5,664,002 -0.11(-0.96%)
Jun 13, 2008 11.56 11.56 11.37 11.44 9,662,992 -0.15(-1.30%)
Jun 12, 2008 11.71 11.78 11.53 11.59 5,365,251 -0.09(-0.73%)
Jun 11, 2008 11.82 11.93 11.65 11.67 5,923,325 -0.19(-1.56%)
Jun 10, 2008 11.78 11.91 11.67 11.86 6,703,850 +0.09(+0.77%)
Jun 09, 2008 11.72 11.80 11.68 11.77 4,876,794 +0.10(+0.82%)
Jun 06, 2008 11.96 11.97 11.66 11.67 7,031,306 -0.36(-2.96%)
Jun 05, 2008 11.96 12.04 11.82 12.03 5,790,532 +0.13(+1.05%)
Jun 04, 2008 11.72 11.94 11.70 11.90 6,423,210 +0.21(+1.76%)
Jun 03, 2008 11.78 11.82 11.65 11.70 7,307,367 -0.07(-0.55%)
Jun 02, 2008 11.80 11.81 11.65 11.76 6,901,182 -0.06(-0.47%)
May 30, 2008 11.63 11.84 11.56 11.82 6,932,884 +0.20(+1.68%)
May 29, 2008 11.63 11.72 11.58 11.62 8,248,589 -0.01(-0.09%)
May 28, 2008 11.68 11.68 11.54 11.63 7,681,286 +0.01(+0.04%)
May 27, 2008 11.74 11.75 11.53 11.63 6,675,827 -0.09(-0.77%)
May 26, 2008 11.89 11.90 11.62 11.72 0 +0.00(+0.00%)
May 23, 2008 11.89 11.90 11.62 11.72 9,504,092 -0.21(-1.72%)
May 22, 2008 11.74 12.00 11.73 11.92 8,588,568 +0.17(+1.45%)
May 21, 2008 11.86 11.90 11.72 11.75 6,003,229 -0.09(-0.76%)
May 20, 2008 11.92 11.93 11.73 11.84 6,745,518 -0.12(-0.96%)
May 19, 2008 11.91 12.27 11.83 11.96 7,024,365 +0.05(+0.42%)
May 16, 2008 11.78 11.93 11.73 11.91 6,160,218 +0.15(+1.24%)
May 15, 2008 11.82 11.84 11.67 11.76 8,981,801 -0.04(-0.30%)
May 14, 2008 11.51 11.84 11.44 11.80 8,396,866 +0.36(+3.16%)
May 13, 2008 11.52 11.59 11.38 11.44 10,080,786 -0.08(-0.65%)
May 12, 2008 11.50 11.56 11.47 11.51 5,154,996 +0.07(+0.61%)
May 09, 2008 11.54 11.61 11.36 11.44 5,107,526 -0.15(-1.25%)
May 08, 2008 11.52 11.63 11.50 11.59 3,703,005 +0.06(+0.52%)
May 07, 2008 11.78 11.80 11.53 11.53 4,079,198 -0.22(-1.88%)
May 06, 2008 11.67 11.77 11.56 11.75 4,562,591 +0.08(+0.69%)
May 05, 2008 11.80 11.80 11.58 11.67 6,757,742 -0.12(-0.98%)
May 02, 2008 12.07 12.14 11.74 11.78 9,390,452 -0.22(-1.80%)
May 01, 2008 11.95 12.00 11.86 12.00 7,122,603 +0.19(+1.61%)
Apr 30, 2008 11.63 11.89 11.60 11.81 9,769,875 +0.22(+1.90%)
Apr 29, 2008 11.49 11.68 11.41 11.59 6,393,395 +0.10(+0.83%)
Apr 28, 2008 11.58 11.61 11.46 11.49 4,855,318 +0.01(+0.09%)
Apr 25, 2008 11.60 11.60 11.35 11.48 5,294,925 -0.07(-0.61%)
Apr 24, 2008 11.64 11.68 11.49 11.55 5,165,179 -0.04(-0.30%)
Apr 23, 2008 11.79 11.79 11.58 11.59 5,352,493 -0.13(-1.11%)
Apr 22, 2008 12.12 12.12 11.67 11.72 8,539,011 -0.41(-3.35%)
Apr 21, 2008 12.00 12.13 12.00 12.12 7,384,089 +0.07(+0.58%)
Apr 18, 2008 12.17 12.18 12.02 12.05 8,343,099 -0.02(-0.13%)
Apr 17, 2008 12.14 12.20 12.07 12.07 6,370,233 -0.08(-0.66%)
Apr 16, 2008 12.11 12.17 12.01 12.15 8,389,398 +0.10(+0.79%)
Apr 15, 2008 12.15 12.15 12.00 12.05 6,355,106 -0.03(-0.25%)
Apr 14, 2008 12.14 12.20 12.05 12.08 4,545,207 -0.07(-0.54%)
Apr 11, 2008 12.10 12.28 12.10 12.15 8,733,421 -0.06(-0.49%)
Apr 10, 2008 12.29 12.33 12.20 12.21 10,524,092 -0.11(-0.86%)
Apr 09, 2008 12.21 12.37 12.21 12.32 5,606,146 +0.04(+0.33%)
Apr 08, 2008 12.34 12.36 12.22 12.28 6,495,456 -0.11(-0.85%)
Apr 07, 2008 12.35 12.47 12.22 12.38 9,989,179 +0.05(+0.41%)
Apr 04, 2008 12.18 12.36 12.08 12.33 8,887,920 +0.15(+1.23%)
Apr 03, 2008 11.90 12.19 11.90 12.18 11,009,162 +0.21(+1.76%)
Apr 02, 2008 12.14 12.21 11.90 11.97 9,576,662 -0.16(-1.32%)
Apr 01, 2008 12.02 12.13 11.96 12.13 11,147,692 +0.13(+1.04%)
Mar 31, 2008 12.04 12.07 11.84 12.00 10,730,640 -0.07(-0.58%)
Mar 28, 2008 11.82 12.20 11.80 12.07 16,110,206 +0.32(+2.73%)
Mar 27, 2008 12.00 12.03 11.56 11.75 25,514,076 +0.78(+7.13%)
Mar 26, 2008 11.01 11.02 10.88 10.97 6,412,935 -0.04(-0.36%)
Mar 25, 2008 10.99 11.09 10.91 11.01 3,814,686 +0.05(+0.46%)
Mar 24, 2008 11.18 11.23 10.86 10.96 6,025,460 -0.20(-1.75%)
Mar 21, 2008 11.02 11.20 11.00 11.16 5,851,553 +0.00(+0.00%)
Mar 20, 2008 11.02 11.20 11.00 11.16 5,851,553 +0.16(+1.41%)
Mar 19, 2008 11.01 11.21 11.00 11.00 4,774,328 +0.03(+0.23%)
Mar 18, 2008 10.77 10.98 10.71 10.98 5,774,550 +0.38(+3.60%)
Mar 17, 2008 10.53 10.71 10.53 10.60 6,544,477 -0.07(-0.66%)
Mar 14, 2008 10.91 11.07 10.60 10.67 7,524,437 -0.24(-2.21%)
Mar 13, 2008 10.73 10.95 10.66 10.91 4,951,717 +0.05(+0.42%)
Mar 12, 2008 10.95 11.03 10.86 10.86 4,780,858 -0.08(-0.73%)
Mar 11, 2008 10.85 10.94 10.75 10.94 6,002,118 +0.31(+2.92%)
Mar 10, 2008 10.64 10.74 10.62 10.63 6,212,863 -0.02(-0.19%)
Mar 07, 2008 10.73 10.75 10.62 10.65 5,521,178 -0.14(-1.30%)
Mar 06, 2008 11.04 11.05 10.77 10.79 5,789,822 -0.25(-2.23%)
Mar 05, 2008 11.15 11.17 10.94 11.04 5,548,596 -0.11(-0.99%)
Mar 04, 2008 11.04 11.18 10.98 11.15 6,933,730 +0.03(+0.27%)
Mar 03, 2008 11.10 11.13 10.92 11.12 5,694,351 +0.04(+0.36%)
Feb 29, 2008 11.09 11.17 11.05 11.08 5,574,516 -0.12(-1.03%)
Feb 28, 2008 11.15 11.23 11.08 11.19 4,247,553 -0.02(-0.18%)
Feb 27, 2008 11.37 11.41 11.17 11.21 3,908,110 -0.20(-1.76%)
Feb 26, 2008 11.21 11.42 11.20 11.41 5,534,840 +0.13(+1.15%)
Feb 25, 2008 11.13 11.28 11.11 11.28 6,402,730 +0.19(+1.72%)
Feb 22, 2008 10.95 11.09 10.85 11.09 3,961,440 +0.17(+1.51%)
Feb 21, 2008 11.10 11.18 10.90 10.93 6,109,212 -0.16(-1.40%)
Feb 20, 2008 11.41 11.41 10.93 11.08 6,161,092 -0.03(-0.23%)
Feb 19, 2008 11.03 11.19 10.97 11.11 10,027,251 +0.22(+2.03%)
Feb 18, 2008 10.53 10.93 10.53 10.89 0 +0.00(+0.00%)
Feb 15, 2008 10.53 10.93 10.53 10.89 8,844,769 +0.34(+3.23%)
Feb 14, 2008 10.65 10.66 10.53 10.55 5,035,389 -0.08(-0.75%)
Feb 13, 2008 10.79 10.80 10.57 10.63 5,639,990 -0.07(-0.61%)
Feb 12, 2008 10.69 10.74 10.61 10.69 4,883,709 +0.05(+0.42%)
Feb 11, 2008 10.55 10.65 10.45 10.65 4,716,883 +0.12(+1.14%)
Feb 08, 2008 10.64 10.65 10.46 10.53 4,558,643 -0.15(-1.36%)
Feb 07, 2008 10.63 10.79 10.57 10.67 3,514,014 +0.01(+0.09%)
Feb 06, 2008 10.73 10.76 10.64 10.66 3,733,984 +0.01(+0.05%)
Feb 05, 2008 10.82 10.93 10.65 10.66 5,812,701 -0.32(-2.88%)
Feb 04, 2008 11.03 11.09 10.89 10.97 3,680,672 -0.09(-0.77%)
Feb 01, 2008 10.77 11.06 10.74 11.06 6,125,286 +0.29(+2.70%)
Jan 31, 2008 10.66 10.90 10.61 10.77 10,686,298 -0.03(-0.28%)
Jan 30, 2008 10.65 10.98 10.65 10.80 8,764,053 +0.13(+1.17%)
Jan 29, 2008 10.75 10.75 10.60 10.67 6,662,915 -0.02(-0.14%)
Jan 28, 2008 10.59 10.70 10.56 10.69 4,934,900 +0.13(+1.23%)
Jan 25, 2008 10.75 10.89 10.53 10.56 5,853,879 -0.21(-1.91%)
Jan 24, 2008 10.80 10.86 10.60 10.76 9,622,596 -0.02(-0.14%)
Jan 23, 2008 10.58 10.79 10.45 10.78 12,621,689 -0.03(-0.28%)
Jan 22, 2008 10.78 11.10 10.73 10.81 10,631,654 -0.38(-3.36%)
Jan 21, 2008 11.50 11.56 11.06 11.18 0 +0.00(+0.00%)
Jan 18, 2008 11.50 11.56 11.06 11.18 8,299,652 -0.27(-2.32%)
Jan 17, 2008 11.52 11.65 11.42 11.45 6,605,096 -0.07(-0.57%)
Jan 16, 2008 11.35 11.62 11.35 11.51 4,930,687 +0.13(+1.14%)
Jan 15, 2008 11.48 11.60 11.34 11.38 6,648,100 -0.22(-1.86%)
Jan 14, 2008 11.94 11.98 11.56 11.60 6,350,476 -0.27(-2.28%)
Jan 11, 2008 11.86 11.88 11.70 11.87 6,168,391 -0.12(-1.00%)
Jan 10, 2008 12.02 12.04 11.87 11.99 4,976,954 -0.01(-0.08%)
Jan 09, 2008 11.64 12.02 11.58 12.00 9,456,113 +0.39(+3.37%)
Jan 08, 2008 11.73 11.84 11.58 11.61 5,627,186 -0.05(-0.43%)
Jan 07, 2008 11.57 11.75 11.57 11.66 6,132,957 +0.14(+1.22%)
Jan 04, 2008 11.58 11.67 11.49 11.52 4,796,190 -0.14(-1.20%)
Jan 03, 2008 11.68 11.75 11.61 11.66 4,400,224 -0.01(-0.09%)
Jan 02, 2008 11.90 11.92 11.62 11.67 6,446,328 -0.26(-2.14%)
Jan 01, 2008 11.95 12.08 11.85 11.92 0 +0.00(+0.00%)
Dec 31, 2007 11.95 12.08 11.85 11.92 3,492,505 -0.09(-0.75%)
Dec 28, 2007 11.96 12.09 11.95 12.01 3,799,031 +0.07(+0.59%)
Dec 27, 2007 12.06 12.07 11.90 11.94 4,614,441 -0.12(-1.00%)
Dec 26, 2007 12.13 12.20 12.01 12.06 4,151,704 -0.14(-1.11%)
Dec 24, 2007 12.10 12.21 12.00 12.20 2,170,048 +0.10(+0.83%)
Dec 21, 2007 12.23 12.42 11.96 12.10 10,786,805 +0.03(+0.25%)
Dec 20, 2007 12.43 12.47 11.81 12.07 14,274,361 -0.36(-2.86%)
Dec 19, 2007 12.42 12.53 12.27 12.43 5,904,159 +0.11(+0.89%)
Dec 18, 2007 12.31 12.41 12.23 12.32 5,822,362 +0.04(+0.33%)
Dec 17, 2007 12.58 12.58 12.28 12.28 7,074,724 -0.34(-2.66%)
Dec 14, 2007 12.55 12.83 12.55 12.61 5,008,781 -0.10(-0.75%)
Dec 13, 2007 12.51 12.74 12.51 12.71 6,342,408 +0.11(+0.87%)
Dec 12, 2007 12.90 12.90 12.43 12.60 7,602,932 -0.09(-0.67%)
Dec 11, 2007 12.83 12.88 12.66 12.68 6,467,631 -0.26(-1.98%)
Dec 10, 2007 12.91 13.04 12.91 12.94 4,160,612 -0.06(-0.42%)
Dec 07, 2007 13.05 13.14 12.90 12.99 5,914,206 -0.01(-0.04%)
Dec 06, 2007 12.48 13.04 12.46 13.00 14,189,280 +0.77(+6.31%)
Dec 05, 2007 12.31 12.35 12.12 12.23 6,492,785 +0.01(+0.08%)
Dec 04, 2007 12.29 12.40 12.20 12.22 5,673,930 -0.16(-1.30%)
Dec 03, 2007 12.44 12.57 12.34 12.38 5,237,713 -0.17(-1.32%)
Nov 30, 2007 12.47 12.58 12.44 12.54 5,466,009 +0.10(+0.81%)
Nov 29, 2007 12.39 12.47 12.32 12.44 4,444,594 +0.00(+0.00%)
Nov 28, 2007 12.07 12.49 12.04 12.44 6,601,346 +0.41(+3.42%)
Nov 27, 2007 12.14 12.27 11.94 12.03 6,582,999 -0.04(-0.33%)
Nov 26, 2007 11.91 12.21 11.88 12.07 5,456,126 +0.13(+1.09%)
Nov 23, 2007 12.04 12.06 11.92 11.94 2,060,630 -0.03(-0.21%)
Nov 21, 2007 11.87 12.08 11.84 11.96 7,761,539 -0.01(-0.08%)
Nov 20, 2007 11.69 12.03 11.69 11.97 7,371,721 +0.28(+2.36%)
Nov 19, 2007 11.98 11.98 11.67 11.70 6,726,681 -0.22(-1.81%)
Nov 16, 2007 11.96 12.01 11.81 11.91 7,547,128 +0.04(+0.30%)
Nov 15, 2007 11.68 11.93 11.68 11.88 7,699,128 +0.14(+1.15%)
Nov 14, 2007 11.82 11.88 11.73 11.74 5,971,063 +0.00(+0.00%)
Nov 13, 2007 11.51 11.76 11.51 11.74 5,100,176 +0.31(+2.72%)
Nov 12, 2007 11.56 11.67 11.43 11.43 4,641,390 -0.18(-1.51%)
Nov 09, 2007 11.53 11.76 11.53 11.61 4,083,872 -0.05(-0.43%)
Nov 08, 2007 11.53 11.71 11.49 11.66 6,526,495 +0.13(+1.09%)
Nov 07, 2007 11.53 11.68 11.49 11.53 6,596,129 -0.13(-1.07%)
Nov 06, 2007 11.67 11.73 11.58 11.66 8,062,592 -0.01(-0.09%)
Nov 05, 2007 11.51 11.72 11.51 11.67 3,248,047 +0.03(+0.26%)
Nov 02, 2007 11.70 11.73 11.44 11.64 6,223,168 -0.04(-0.30%)
Nov 01, 2007 11.88 11.91 11.63 11.67 5,941,267 -0.22(-1.85%)
Oct 31, 2007 11.87 11.91 11.76 11.89 7,145,480 +0.07(+0.55%)
Oct 30, 2007 11.85 11.95 11.78 11.83 3,216,025 -0.03(-0.25%)
Oct 29, 2007 11.96 11.96 11.82 11.86 6,493,098 -0.08(-0.67%)
Oct 26, 2007 12.03 12.03 11.88 11.94 4,321,284 -0.02(-0.17%)
Oct 25, 2007 12.02 12.03 11.92 11.96 7,272,166 -0.06(-0.50%)
Oct 24, 2007 11.88 12.04 11.81 12.02 7,298,501 +0.15(+1.27%)
Oct 23, 2007 11.93 11.95 11.72 11.87 9,229,912 -0.07(-0.59%)
Oct 22, 2007 12.04 12.07 11.88 11.94 6,091,694 -0.14(-1.16%)
Oct 19, 2007 12.21 12.30 12.06 12.08 5,854,881 -0.13(-1.03%)
Oct 18, 2007 12.23 12.28 12.12 12.21 4,362,182 -0.08(-0.65%)
Oct 17, 2007 12.43 12.45 12.20 12.29 7,497,208 -0.11(-0.89%)
Oct 16, 2007 12.43 12.49 12.36 12.40 4,218,140 -0.08(-0.60%)
Oct 15, 2007 12.48 12.53 12.34 12.47 6,396,737 +0.04(+0.32%)
Oct 12, 2007 12.45 12.46 12.34 12.43 4,246,759 +0.01(+0.08%)
Oct 11, 2007 12.45 12.58 12.36 12.42 6,714,932 -0.03(-0.20%)
Oct 10, 2007 12.46 12.57 12.18 12.45 13,466,406 -0.11(-0.88%)
Oct 09, 2007 12.55 12.59 12.49 12.56 5,200,703 +0.06(+0.48%)
Oct 08, 2007 12.87 12.93 12.31 12.50 9,246,271 -0.42(-3.22%)
Oct 05, 2007 12.82 12.93 12.72 12.91 4,891,071 +0.17(+1.30%)
Oct 04, 2007 12.73 12.80 12.70 12.75 3,330,740 +0.03(+0.24%)
Oct 03, 2007 12.77 12.85 12.70 12.72 5,528,490 -0.13(-1.01%)
Oct 02, 2007 13.03 13.03 12.75 12.85 6,027,652 -0.18(-1.38%)
Oct 01, 2007 13.16 13.20 12.98 13.03 6,056,980 -0.07(-0.54%)
Sep 28, 2007 12.99 13.15 12.93 13.10 5,983,961 +0.16(+1.20%)
Sep 27, 2007 12.83 12.97 12.76 12.94 6,035,433 +0.20(+1.53%)
Sep 26, 2007 12.79 12.83 12.73 12.75 4,770,650 -0.03(-0.24%)
Sep 25, 2007 12.78 13.08 12.73 12.78 7,108,771 -0.10(-0.78%)
Sep 24, 2007 13.18 13.18 12.80 12.88 7,067,274 -0.31(-2.36%)
Sep 21, 2007 13.39 13.42 13.09 13.19 8,029,488 -0.06(-0.42%)
Sep 20, 2007 13.53 13.61 13.15 13.24 7,478,854 -0.31(-2.26%)
Sep 19, 2007 13.27 13.55 13.26 13.55 11,359,032 +0.29(+2.19%)
Sep 18, 2007 13.25 13.33 13.16 13.26 5,550,436 +0.10(+0.72%)
Sep 17, 2007 13.43 13.48 13.01 13.16 10,589,540 -0.05(-0.38%)
Sep 14, 2007 13.20 13.28 13.10 13.21 3,998,285 -0.01(-0.04%)
Sep 13, 2007 13.10 13.31 12.93 13.22 6,592,851 +0.20(+1.50%)
Sep 12, 2007 12.98 13.09 12.90 13.02 3,270,689 +0.06(+0.46%)
Sep 11, 2007 12.96 13.02 12.90 12.96 2,818,211 +0.03(+0.23%)
Sep 10, 2007 12.80 12.99 12.77 12.93 4,317,892 +0.14(+1.10%)
Sep 07, 2007 12.71 12.85 12.70 12.79 4,699,945 -0.03(-0.23%)
Sep 06, 2007 12.82 12.93 12.73 12.82 2,827,987 +0.08(+0.63%)
Sep 05, 2007 12.85 12.88 12.63 12.74 5,024,739 -0.21(-1.63%)
Sep 04, 2007 12.93 13.06 12.86 12.95 3,716,384 +0.07(+0.51%)
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%)
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.