Skip to main content

ConAgra Foods (NY: CAG )

34.41 +0.10 (+0.29%)
Official Closing Price Updated: 6:30 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 24.51 24.61 24.36 24.46 3,584,329 -0.05(-0.20%)
Feb 25, 2010 24.36 24.55 24.17 24.51 3,616,103 -0.02(-0.08%)
Feb 24, 2010 24.44 24.63 24.31 24.53 3,138,262 +0.16(+0.66%)
Feb 23, 2010 24.59 24.60 24.24 24.37 3,727,595 -0.23(-0.93%)
Feb 22, 2010 24.61 24.75 24.40 24.60 4,713,136 -0.04(-0.16%)
Feb 19, 2010 24.36 24.70 24.10 24.64 5,524,389 +0.45(+1.84%)
Feb 18, 2010 23.93 24.32 23.93 24.20 3,570,127 +0.16(+0.69%)
Feb 17, 2010 23.99 24.13 23.76 24.03 4,035,577 +0.11(+0.46%)
Feb 16, 2010 23.63 23.95 23.41 23.92 5,190,065 +0.52(+2.22%)
Feb 12, 2010 23.09 23.40 23.40 23.40 4,746,100 +0.11(+0.47%)
Feb 11, 2010 23.01 23.33 22.85 23.29 3,858,876 +0.20(+0.87%)
Feb 10, 2010 22.95 23.18 22.74 23.09 3,754,440 +0.14(+0.61%)
Feb 09, 2010 22.86 23.12 22.77 22.95 3,176,997 +0.28(+1.24%)
Feb 08, 2010 22.87 22.98 22.65 22.67 3,877,511 -0.16(-0.70%)
Feb 05, 2010 22.26 22.88 22.19 22.83 8,699,698 +0.54(+2.42%)
Feb 04, 2010 22.85 22.92 22.29 22.29 8,128,930 -0.66(-2.88%)
Feb 03, 2010 23.06 23.14 22.82 22.95 2,918,977 -0.14(-0.61%)
Feb 02, 2010 22.94 23.10 22.80 23.09 4,020,825 +0.27(+1.18%)
Feb 01, 2010 22.85 22.94 22.71 22.82 3,101,719 +0.08(+0.35%)
Jan 29, 2010 23.01 23.14 22.68 22.74 3,675,466 -0.14(-0.61%)
Jan 28, 2010 23.03 23.13 22.87 22.88 3,191,014 -0.07(-0.31%)
Jan 27, 2010 22.79 22.98 22.67 22.95 4,161,889 -0.13(-0.56%)
Jan 26, 2010 23.10 23.24 22.95 23.08 3,282,842 -0.07(-0.30%)
Jan 25, 2010 23.25 23.40 23.10 23.15 2,552,693 +0.01(+0.04%)
Jan 22, 2010 23.31 23.47 23.14 23.14 3,487,924 -0.23(-0.98%)
Jan 21, 2010 23.56 23.95 23.30 23.37 4,281,466 -0.16(-0.68%)
Jan 20, 2010 23.47 23.60 23.24 23.53 5,047,888 +0.00(+0.00%)
Jan 19, 2010 23.28 23.53 23.25 23.53 3,740,568 +0.27(+1.16%)
Jan 15, 2010 23.61 23.26 23.26 23.26 4,209,100 -0.37(-1.57%)
Jan 14, 2010 23.85 23.85 23.49 23.63 2,981,993 -0.18(-0.76%)
Jan 13, 2010 23.66 23.86 23.64 23.81 2,790,701 +0.15(+0.63%)
Jan 12, 2010 23.37 23.66 23.32 23.66 3,947,860 +0.25(+1.07%)
Jan 11, 2010 23.09 23.43 23.06 23.41 3,797,724 +0.39(+1.69%)
Jan 08, 2010 23.17 23.17 22.97 23.02 2,226,937 -0.18(-0.78%)
Jan 07, 2010 23.18 23.27 23.01 23.20 2,711,980 +0.07(+0.30%)
Jan 06, 2010 23.24 23.35 23.05 23.13 3,306,329 -0.08(-0.34%)
Jan 05, 2010 23.12 23.55 22.95 23.21 4,293,437 +0.10(+0.43%)
Jan 04, 2010 23.25 23.29 23.00 23.11 3,120,325 +0.06(+0.26%)
Dec 31, 2009 23.39 23.05 23.05 23.05 1,960,900 -0.27(-1.16%)
Dec 30, 2009 23.21 23.37 23.19 23.32 2,427,202 -0.07(-0.30%)
Dec 29, 2009 23.63 23.67 23.31 23.39 2,022,561 -0.18(-0.76%)
Dec 28, 2009 23.42 23.57 23.28 23.57 3,021,176 +0.32(+1.38%)
Dec 24, 2009 23.24 23.42 23.18 23.25 1,292,322 +0.11(+0.48%)
Dec 23, 2009 22.80 23.35 22.80 23.14 4,746,506 +0.37(+1.62%)
Dec 22, 2009 22.27 22.80 22.02 22.77 7,218,300 +0.71(+3.22%)
Dec 21, 2009 22.76 23.13 21.83 22.06 9,659,763 -0.10(-0.46%)
Dec 18, 2009 21.91 22.33 21.91 22.16 6,550,551 +0.02(+0.09%)
Dec 17, 2009 22.35 22.35 22.13 22.14 3,489,847 -0.54(-2.38%)
Dec 16, 2009 22.46 22.75 22.43 22.68 3,768,338 +0.31(+1.39%)
Dec 15, 2009 22.35 22.43 22.28 22.37 1,741,184 -0.06(-0.27%)
Dec 14, 2009 22.46 22.53 22.40 22.43 3,504,581 -0.04(-0.18%)
Dec 11, 2009 22.39 22.59 22.21 22.47 2,981,112 +0.24(+1.08%)
Dec 10, 2009 22.38 22.48 22.08 22.23 3,247,412 -0.14(-0.63%)
Dec 09, 2009 22.28 22.40 22.10 22.37 2,647,876 +0.06(+0.27%)
Dec 08, 2009 22.57 22.57 22.17 22.31 2,486,208 -0.30(-1.33%)
Dec 07, 2009 22.54 22.76 22.54 22.61 2,217,278 +0.01(+0.04%)
Dec 04, 2009 22.68 22.79 22.37 22.60 2,564,151 +0.15(+0.67%)
Dec 03, 2009 22.59 22.74 22.42 22.45 2,094,866 -0.16(-0.71%)
Dec 02, 2009 22.56 22.68 22.51 22.61 3,210,024 +0.04(+0.18%)
Dec 01, 2009 22.37 22.75 22.32 22.57 3,940,240 +0.38(+1.71%)
Nov 30, 2009 22.25 22.30 22.09 22.19 2,252,487 +0.01(+0.05%)
Nov 27, 2009 22.16 22.30 21.98 22.18 1,516,643 -0.34(-1.51%)
Nov 25, 2009 22.49 22.56 22.34 22.52 1,587,875 +0.09(+0.40%)
Nov 24, 2009 22.54 22.60 22.34 22.43 3,222,532 -0.13(-0.58%)
Nov 23, 2009 22.47 22.84 22.46 22.56 2,531,674 +0.21(+0.94%)
Nov 20, 2009 22.38 22.50 22.21 22.35 2,722,647 -0.02(-0.09%)
Nov 19, 2009 22.28 22.48 22.07 22.37 2,414,097 +0.02(+0.09%)
Nov 18, 2009 22.40 22.48 22.23 22.35 2,203,712 -0.10(-0.45%)
Nov 17, 2009 22.45 22.50 22.30 22.45 1,898,736 +0.01(+0.04%)
Nov 16, 2009 22.46 22.49 22.15 22.44 6,315,978 +0.03(+0.13%)
Nov 13, 2009 22.30 22.48 22.14 22.41 3,759,088 +0.20(+0.90%)
Nov 12, 2009 22.01 22.40 21.99 22.21 5,913,317 +0.23(+1.05%)
Nov 11, 2009 21.82 22.08 21.69 21.98 3,821,121 +0.27(+1.24%)
Nov 10, 2009 21.63 21.82 21.61 21.71 2,404,422 +0.01(+0.05%)
Nov 09, 2009 21.44 21.72 21.44 21.70 4,105,594 +0.30(+1.40%)
Nov 06, 2009 21.17 21.40 21.15 21.40 3,321,622 +0.16(+0.75%)
Nov 05, 2009 20.91 21.31 20.91 21.24 3,786,745 +0.34(+1.63%)
Nov 04, 2009 20.77 21.07 20.69 20.90 3,407,411 +0.17(+0.82%)
Nov 03, 2009 20.99 20.99 20.55 20.73 3,029,202 -0.16(-0.77%)
Nov 02, 2009 21.13 21.19 20.74 20.89 4,122,527 -0.11(-0.52%)
Oct 30, 2009 21.31 21.50 21.00 21.00 4,746,978 -0.36(-1.69%)
Oct 29, 2009 21.23 21.37 20.90 21.36 3,832,752 +0.31(+1.47%)
Oct 28, 2009 21.25 21.44 21.04 21.05 3,751,638 -0.49(-2.27%)
Oct 27, 2009 21.49 21.69 21.28 21.54 3,906,811 +0.16(+0.75%)
Oct 26, 2009 21.51 21.72 21.18 21.38 3,794,922 -0.18(-0.83%)
Oct 23, 2009 21.57 21.58 21.48 21.56 3,210,529 -0.49(-2.22%)
Oct 22, 2009 21.81 22.11 21.55 22.05 3,180,011 +0.18(+0.82%)
Oct 21, 2009 22.08 22.39 21.85 21.87 2,721,900 -0.20(-0.91%)
Oct 20, 2009 22.07 22.12 22.05 22.07 3,046,323 +0.04(+0.18%)
Oct 19, 2009 21.70 22.12 21.70 22.03 3,642,505 +0.33(+1.52%)
Oct 16, 2009 21.52 21.78 21.41 21.70 3,994,901 +0.16(+0.74%)
Oct 15, 2009 21.11 21.55 21.00 21.54 5,253,406 +0.44(+2.09%)
Oct 14, 2009 21.47 21.75 20.97 21.10 6,918,493 -0.40(-1.86%)
Oct 13, 2009 21.49 21.65 21.27 21.50 3,278,728 -0.05(-0.23%)
Oct 12, 2009 21.67 21.70 21.43 21.55 2,119,466 +0.14(+0.65%)
Oct 09, 2009 21.13 21.42 21.01 21.41 3,137,569 +0.19(+0.90%)
Oct 08, 2009 21.32 21.32 21.16 21.22 3,506,931 +0.01(+0.05%)
Oct 07, 2009 21.36 21.38 21.15 21.21 3,369,505 -0.11(-0.52%)
Oct 06, 2009 21.40 21.49 21.17 21.32 5,139,758 -0.02(-0.09%)
Oct 05, 2009 21.46 21.46 21.09 21.34 6,479,295 -0.07(-0.33%)
Oct 02, 2009 21.07 21.58 21.00 21.41 5,743,592 +0.25(+1.18%)
Oct 01, 2009 21.68 21.70 21.16 21.16 4,627,257 -0.52(-2.40%)
Sep 30, 2009 21.86 21.86 21.42 21.68 3,981,263 -0.16(-0.73%)
Sep 29, 2009 21.78 21.94 21.46 21.84 3,572,762 +0.15(+0.69%)
Sep 28, 2009 21.48 21.83 21.45 21.69 3,561,401 +0.22(+1.02%)
Sep 25, 2009 21.71 21.76 21.42 21.47 4,827,479 -0.27(-1.24%)
Sep 24, 2009 21.85 21.99 21.67 21.74 3,296,056 -0.12(-0.55%)
Sep 23, 2009 22.11 22.20 21.81 21.86 5,033,581 -0.14(-0.64%)
Sep 22, 2009 22.35 22.50 21.58 22.00 7,848,090 -0.33(-1.48%)
Sep 21, 2009 22.30 22.73 22.17 22.33 6,096,405 +0.01(+0.04%)
Sep 18, 2009 22.20 22.44 21.93 22.32 5,208,829 +0.17(+0.77%)
Sep 17, 2009 22.15 22.25 21.95 22.15 5,888,440 +0.08(+0.36%)
Sep 16, 2009 22.39 22.39 21.98 22.07 3,786,654 -0.25(-1.12%)
Sep 15, 2009 22.28 22.37 22.10 22.32 5,157,615 +0.05(+0.22%)
Sep 14, 2009 22.17 22.31 22.05 22.27 5,027,930 +0.05(+0.23%)
Sep 11, 2009 21.92 22.24 21.92 22.22 5,268,428 +0.38(+1.74%)
Sep 10, 2009 21.82 21.86 21.57 21.84 4,240,491 -0.02(-0.09%)
Sep 09, 2009 21.69 21.93 21.22 21.86 3,979,563 +0.22(+1.02%)
Sep 08, 2009 20.97 21.81 20.80 21.64 8,670,555 +0.92(+4.44%)
Sep 04, 2009 20.06 20.74 19.92 20.72 6,800,965 +0.70(+3.50%)
Sep 03, 2009 19.96 20.04 19.74 20.02 4,670,214 +0.10(+0.50%)
Sep 02, 2009 20.11 20.22 19.80 19.92 4,770,183 -0.20(-0.99%)
Sep 01, 2009 20.52 20.64 20.07 20.12 4,454,729 -0.41(-2.00%)
Aug 31, 2009 20.18 20.56 20.18 20.53 4,485,887 +0.26(+1.28%)
Aug 28, 2009 20.47 20.47 20.21 20.27 3,374,715 -0.16(-0.78%)
Aug 27, 2009 20.38 20.49 20.18 20.43 3,723,888 -0.02(-0.10%)
Aug 26, 2009 20.33 20.52 20.25 20.45 2,739,462 +0.04(+0.20%)
Aug 25, 2009 20.31 20.49 20.19 20.41 3,588,393 +0.11(+0.54%)
Aug 24, 2009 20.26 20.30 20.09 20.30 2,958,639 +0.09(+0.45%)
Aug 21, 2009 19.90 20.31 19.82 20.21 4,001,519 +0.36(+1.81%)
Aug 20, 2009 19.60 19.90 19.50 19.85 3,622,324 +0.14(+0.71%)
Aug 19, 2009 19.35 19.85 19.29 19.71 3,823,923 +0.23(+1.18%)
Aug 18, 2009 19.39 19.57 19.27 19.48 4,327,924 +0.41(+2.15%)
Aug 17, 2009 19.15 19.38 19.00 19.07 4,973,130 -0.13(-0.68%)
Aug 14, 2009 19.55 19.65 19.14 19.20 4,736,738 -0.33(-1.69%)
Aug 13, 2009 19.75 19.76 19.32 19.53 4,383,991 -0.12(-0.61%)
Aug 12, 2009 19.57 19.81 19.52 19.65 2,533,865 +0.05(+0.26%)
Aug 11, 2009 19.58 19.69 19.45 19.60 2,034,331 +0.02(+0.10%)
Aug 10, 2009 19.58 19.62 19.50 19.58 2,273,073 -0.01(-0.05%)
Aug 07, 2009 19.64 19.81 19.49 19.59 3,099,897 -0.01(-0.05%)
Aug 06, 2009 19.73 19.84 19.50 19.60 2,530,807 -0.05(-0.25%)
Aug 05, 2009 19.79 19.89 19.57 19.65 3,535,873 -0.05(-0.25%)
Aug 04, 2009 19.82 20.00 19.68 19.70 2,152,783 -0.09(-0.46%)
Aug 03, 2009 19.87 19.87 19.48 19.79 3,529,817 +0.16(+0.82%)
Jul 31, 2009 19.70 19.82 19.58 19.63 2,980,417 -0.08(-0.41%)
Jul 30, 2009 19.94 20.00 19.70 19.71 4,126,321 +0.02(+0.10%)
Jul 29, 2009 19.56 19.74 19.50 19.69 3,664,939 -0.21(-1.06%)
Jul 28, 2009 19.65 19.90 19.51 19.90 4,296,541 +0.23(+1.17%)
Jul 27, 2009 19.57 19.78 19.33 19.67 4,536,341 +0.00(+0.00%)
Jul 24, 2009 19.39 19.72 19.31 19.67 337 +0.25(+1.29%)
Jul 23, 2009 19.07 19.65 18.95 19.42 4,044,696 +0.37(+1.94%)
Jul 22, 2009 19.04 19.28 19.01 19.05 3,495,796 -0.08(-0.42%)
Jul 21, 2009 19.14 19.29 18.91 19.13 3,802,002 +0.09(+0.47%)
Jul 20, 2009 19.00 19.06 18.74 19.04 3,328,245 +0.13(+0.69%)
Jul 17, 2009 19.07 19.09 18.83 18.91 4,549,024 -0.21(-1.10%)
Jul 16, 2009 19.04 19.24 18.95 19.12 3,507,520 +0.07(+0.37%)
Jul 15, 2009 19.00 19.06 18.89 19.05 4,494,033 +0.15(+0.79%)
Jul 14, 2009 18.89 18.91 18.73 18.90 4,622,622 +0.06(+0.32%)
Jul 13, 2009 18.74 18.90 18.68 18.84 4,768,591 +0.15(+0.80%)
Jul 10, 2009 18.78 19.20 18.54 18.69 2,956,715 -0.11(-0.59%)
Jul 09, 2009 18.90 18.95 18.60 18.80 4,188,979 +0.00(+0.00%)
Jul 08, 2009 19.00 19.09 18.65 18.80 3,953,099 -0.18(-0.95%)
Jul 07, 2009 19.22 19.35 18.93 18.98 5,989,225 -0.29(-1.50%)
Jul 06, 2009 18.54 19.35 18.51 19.27 4,504,943 +0.71(+3.83%)
Jul 02, 2009 19.03 19.21 18.56 18.56 5,215,679 -0.65(-3.38%)
Jul 01, 2009 19.16 19.56 19.08 19.21 5,173,296 +0.15(+0.79%)
Jun 30, 2009 19.36 19.45 18.88 19.06 6,124,551 -0.38(-1.95%)
Jun 29, 2009 19.34 19.45 19.13 19.44 3,273,987 +0.10(+0.52%)
Jun 26, 2009 19.18 19.44 19.07 19.34 4,436,017 +0.16(+0.83%)
Jun 25, 2009 18.78 19.20 18.66 19.18 12,993,643 -0.85(-4.24%)
Jun 24, 2009 19.84 20.06 19.75 20.03 6,361,737 +0.25(+1.26%)
Jun 23, 2009 19.79 19.90 19.55 19.78 7,644,651 +0.84(+4.44%)
Jun 22, 2009 18.74 19.07 18.73 18.94 4,758,573 +0.18(+0.96%)
Jun 19, 2009 19.08 19.11 18.66 18.76 3,742,516 -0.20(-1.05%)
Jun 18, 2009 18.57 19.10 18.57 18.96 6,327,597 +0.45(+2.43%)
Jun 17, 2009 18.61 18.81 18.47 18.51 3,732,793 -0.08(-0.43%)
Jun 16, 2009 18.68 18.81 18.57 18.59 3,967,435 -0.05(-0.27%)
Jun 15, 2009 18.80 18.83 18.50 18.64 5,807,325 -0.82(-4.21%)
Jun 12, 2009 19.52 19.69 19.34 19.46 4,408,301 -0.16(-0.82%)
Jun 11, 2009 19.47 19.92 19.37 19.62 3,691,431 +0.31(+1.61%)
Jun 10, 2009 19.74 19.81 19.10 19.31 4,192,733 -0.29(-1.48%)
Jun 09, 2009 19.81 19.84 19.51 19.60 2,908,340 -0.16(-0.81%)
Jun 08, 2009 19.76 19.88 19.61 19.76 2,864,065 -0.08(-0.40%)
Jun 05, 2009 19.75 19.85 19.56 19.84 4,264,156 +0.23(+1.17%)
Jun 04, 2009 19.30 19.66 19.21 19.61 3,678,051 +0.20(+1.03%)
Jun 03, 2009 19.30 19.45 19.25 19.41 3,209,838 -0.09(-0.46%)
Jun 02, 2009 18.97 19.67 18.94 19.50 4,837,981 +0.54(+2.85%)
Jun 01, 2009 18.77 19.03 18.67 18.96 3,560,938 +0.37(+1.99%)
May 29, 2009 18.38 18.59 18.22 18.59 3,438,920 +0.23(+1.25%)
May 28, 2009 18.34 18.41 17.94 18.36 3,712,918 +0.09(+0.49%)
May 27, 2009 18.66 18.74 18.21 18.27 3,457,667 -0.43(-2.30%)
May 26, 2009 18.38 18.72 18.29 18.70 3,343,781 +0.26(+1.41%)
May 22, 2009 18.25 18.62 18.25 18.44 2,659,827 +0.13(+0.71%)
May 21, 2009 18.40 18.60 18.08 18.31 4,086,817 -0.24(-1.29%)
May 20, 2009 18.39 18.72 18.37 18.55 6,205,301 +0.19(+1.03%)
May 19, 2009 18.17 18.38 17.99 18.36 5,380,818 +0.28(+1.55%)
May 18, 2009 17.76 18.11 17.66 18.08 4,362,514 +0.42(+2.38%)
May 15, 2009 17.71 17.81 17.55 17.66 4,015,539 -0.05(-0.28%)
May 14, 2009 17.75 17.85 17.61 17.71 2,936,598 +0.11(+0.62%)
May 13, 2009 17.73 17.85 17.40 17.60 4,156,535 -0.22(-1.23%)
May 12, 2009 17.67 17.91 17.59 17.82 4,348,375 +0.21(+1.19%)
May 11, 2009 17.50 17.75 17.44 17.61 4,429,670 +0.04(+0.23%)
May 08, 2009 17.68 17.84 17.48 17.57 4,960,154 +0.04(+0.23%)
May 07, 2009 17.75 17.85 17.46 17.53 4,547,137 -0.16(-0.90%)
May 06, 2009 18.15 18.23 17.60 17.69 4,351,041 -0.38(-2.10%)
May 05, 2009 18.10 18.35 17.99 18.07 2,941,250 +0.02(+0.11%)
May 04, 2009 17.88 18.08 17.88 18.05 4,719,709 +0.10(+0.56%)
May 01, 2009 17.72 18.06 17.67 17.95 3,289,691 +0.25(+1.41%)
Apr 30, 2009 17.95 18.09 17.55 17.70 5,143,294 -0.19(-1.06%)
Apr 29, 2009 17.85 18.06 17.76 17.89 2,888,023 -0.01(-0.06%)
Apr 28, 2009 17.41 18.04 17.39 17.90 2,842,852 +0.33(+1.88%)
Apr 27, 2009 17.83 17.98 17.51 17.57 3,811,167 -0.32(-1.79%)
Apr 24, 2009 18.07 18.15 17.74 17.89 3,053,358 -0.14(-0.78%)
Apr 23, 2009 17.94 18.08 17.81 18.03 4,611,752 +0.05(+0.28%)
Apr 22, 2009 17.96 18.16 17.85 17.98 5,348,060 +0.02(+0.11%)
Apr 21, 2009 17.72 18.22 17.72 17.96 3,572,371 +0.12(+0.67%)
Apr 20, 2009 18.13 18.31 17.84 17.84 4,432,642 -0.43(-2.35%)
Apr 17, 2009 18.16 18.48 18.01 18.27 4,102,747 +0.16(+0.88%)
Apr 16, 2009 17.87 18.17 17.64 18.11 4,498,024 +0.28(+1.57%)
Apr 15, 2009 17.68 17.88 17.59 17.83 2,945,567 +0.33(+1.89%)
Apr 14, 2009 17.57 17.71 17.38 17.50 4,583,385 -0.20(-1.13%)
Apr 13, 2009 17.51 17.90 17.47 17.70 4,795,272 +0.05(+0.28%)
Apr 09, 2009 17.45 17.66 17.26 17.65 4,222,950 +0.24(+1.38%)
Apr 08, 2009 17.21 17.43 17.10 17.41 3,512,148 +0.22(+1.28%)
Apr 07, 2009 17.08 17.37 17.07 17.19 3,325,354 +0.07(+0.41%)
Apr 06, 2009 16.92 17.29 16.75 17.12 3,951,035 +0.02(+0.12%)
Apr 03, 2009 17.12 17.23 16.95 17.10 3,330,324 -0.05(-0.29%)
Apr 02, 2009 16.91 17.40 16.79 17.15 6,493,789 +0.42(+2.51%)
Apr 01, 2009 16.70 16.86 16.37 16.73 7,185,555 -0.14(-0.83%)
Mar 31, 2009 16.73 17.06 16.62 16.87 5,658,239 +0.25(+1.50%)
Mar 30, 2009 16.71 16.93 16.40 16.62 4,185,803 -0.37(-2.18%)
Mar 26, 2009 15.94 17.06 15.91 16.99 11,148,534 +1.43(+9.19%)
Mar 25, 2009 15.51 15.59 15.28 15.56 6,545,796 +0.14(+0.91%)
Mar 24, 2009 15.55 15.64 15.35 15.42 4,744,495 -0.18(-1.15%)
Mar 23, 2009 15.21 15.60 15.19 15.60 6,142,767 +0.53(+3.52%)
Mar 20, 2009 14.58 15.21 14.58 15.07 7,868,918 +0.39(+2.66%)
Mar 19, 2009 14.96 15.02 14.55 14.68 3,947,905 -0.21(-1.41%)
Mar 18, 2009 15.08 15.12 14.69 14.89 4,392,667 -0.38(-2.49%)
Mar 17, 2009 14.93 15.27 14.81 15.27 3,731,528 +0.37(+2.48%)
Mar 16, 2009 14.92 15.16 14.80 14.90 4,372,846 +0.09(+0.61%)
Mar 13, 2009 14.66 14.83 14.54 14.81 0 +0.21(+1.44%)
Mar 12, 2009 14.03 14.60 14.00 14.60 4,719,421 +0.58(+4.14%)
Mar 11, 2009 14.67 14.73 14.00 14.02 6,982,594 -0.56(-3.84%)
Mar 10, 2009 14.47 14.62 14.38 14.58 4,277,165 +0.24(+1.67%)
Mar 09, 2009 14.64 14.73 14.29 14.34 2,836,549 -0.37(-2.52%)
Mar 06, 2009 14.62 14.91 14.43 14.71 0 +0.22(+1.52%)
Mar 05, 2009 15.19 15.21 14.38 14.49 5,026,651 -0.77(-5.05%)
Mar 04, 2009 15.07 15.47 14.91 15.26 4,406,277 +0.30(+2.01%)
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.