Skip to main content

ConAgra Foods (NY: CAG )

29.64 +0.15 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 20.77 21.00 20.75 20.94 4,745,619 +0.19(+0.89%)
Feb 26, 2015 20.83 20.89 20.74 20.76 2,690,544 -0.04(-0.20%)
Feb 25, 2015 20.80 20.87 20.68 20.80 3,488,204 +0.02(+0.09%)
Feb 24, 2015 20.60 20.83 20.53 20.78 4,728,191 +0.11(+0.52%)
Feb 23, 2015 20.69 20.76 20.59 20.67 3,105,916 +0.01(+0.03%)
Feb 20, 2015 20.62 20.71 20.41 20.67 4,625,143 +0.03(+0.14%)
Feb 19, 2015 20.16 20.72 20.13 20.64 8,338,283 +0.54(+2.68%)
Feb 18, 2015 20.15 20.29 20.03 20.10 11,597,176 -0.11(-0.56%)
Feb 17, 2015 20.73 20.73 20.14 20.21 12,289,838 -0.64(-3.07%)
Feb 13, 2015 21.17 20.85 20.85 20.85 11,528,708 -0.95(-4.37%)
Feb 12, 2015 21.56 21.81 21.53 21.81 2,893,200 +0.15(+0.69%)
Feb 11, 2015 21.84 21.96 21.48 21.66 3,308,437 -0.16(-0.71%)
Feb 10, 2015 21.70 21.84 21.56 21.81 3,411,178 +0.16(+0.75%)
Feb 09, 2015 21.70 21.85 21.61 21.65 2,421,598 -0.17(-0.77%)
Feb 06, 2015 21.79 21.98 21.63 21.82 2,583,449 -0.01(-0.03%)
Feb 05, 2015 21.71 21.84 21.57 21.82 2,963,515 +0.11(+0.52%)
Feb 04, 2015 21.54 21.86 21.51 21.71 3,976,985 +0.17(+0.78%)
Feb 03, 2015 21.47 21.64 21.35 21.54 3,369,087 +0.14(+0.64%)
Feb 02, 2015 21.21 21.42 20.94 21.41 4,372,182 +0.19(+0.90%)
Jan 30, 2015 21.67 21.74 21.18 21.21 5,236,154 -0.62(-2.85%)
Jan 29, 2015 21.81 21.89 21.61 21.84 5,066,530 -0.04(-0.16%)
Jan 28, 2015 21.89 22.07 21.79 21.87 6,845,921 +0.07(+0.33%)
Jan 27, 2015 21.75 21.87 21.66 21.80 3,294,767 -0.17(-0.76%)
Jan 26, 2015 21.84 21.98 21.73 21.97 4,197,775 +0.11(+0.49%)
Jan 23, 2015 21.99 22.03 21.84 21.86 3,264,508 -0.24(-1.10%)
Jan 22, 2015 21.63 22.11 21.54 22.10 4,840,936 +0.55(+2.57%)
Jan 21, 2015 21.53 21.67 21.39 21.55 4,363,165 -0.02(-0.08%)
Jan 20, 2015 21.57 21.65 21.35 21.57 4,080,026 +0.02(+0.11%)
Jan 16, 2015 21.57 21.74 21.43 21.54 5,080,380 -0.07(-0.30%)
Jan 15, 2015 21.17 21.79 21.14 21.61 10,155,472 +0.49(+2.34%)
Jan 14, 2015 21.16 21.21 20.96 21.12 4,188,134 -0.18(-0.87%)
Jan 13, 2015 21.33 21.52 21.13 21.30 4,015,974 +0.08(+0.39%)
Jan 12, 2015 21.35 21.53 21.18 21.22 3,435,984 -0.33(-1.55%)
Jan 09, 2015 21.82 21.85 21.48 21.55 3,731,621 -0.27(-1.23%)
Jan 08, 2015 21.47 21.82 21.44 21.82 5,445,991 +0.46(+2.17%)
Jan 07, 2015 20.97 21.38 20.96 21.35 4,088,497 +0.49(+2.37%)
Jan 06, 2015 21.15 21.20 20.76 20.86 6,846,700 -0.21(-0.99%)
Jan 05, 2015 21.24 21.41 21.06 21.07 7,067,024 -0.23(-1.09%)
Jan 02, 2015 21.54 21.58 21.30 21.30 6,715,766 -0.27(-1.27%)
Dec 31, 2014 21.98 21.57 21.57 21.57 3,169,175 -0.32(-1.44%)
Dec 30, 2014 21.97 22.10 21.88 21.89 2,412,991 -0.07(-0.33%)
Dec 29, 2014 21.86 22.03 21.84 21.96 1,975,437 +0.04(+0.19%)
Dec 26, 2014 21.97 22.06 21.88 21.92 1,396,408 +0.00(+0.00%)
Dec 24, 2014 21.95 21.92 21.92 21.92 2,008,019 -0.04(-0.19%)
Dec 23, 2014 21.97 22.07 21.91 21.96 3,996,062 +0.04(+0.19%)
Dec 22, 2014 21.91 22.09 21.71 21.92 4,330,524 +0.00(+0.00%)
Dec 19, 2014 21.72 22.09 21.71 21.92 11,246,756 +0.17(+0.77%)
Dec 18, 2014 21.17 21.76 20.86 21.75 10,727,219 -0.31(-1.40%)
Dec 17, 2014 21.81 22.06 21.68 22.06 5,116,977 +0.33(+1.50%)
Dec 16, 2014 21.75 22.13 21.67 21.73 4,167,119 -0.07(-0.30%)
Dec 15, 2014 21.98 22.03 21.66 21.80 4,064,332 -0.04(-0.19%)
Dec 12, 2014 22.00 22.17 21.84 21.84 4,351,102 -0.33(-1.50%)
Dec 11, 2014 21.97 22.27 21.88 22.18 5,331,999 +0.29(+1.33%)
Dec 10, 2014 21.99 22.03 21.69 21.88 6,477,052 -0.11(-0.49%)
Dec 09, 2014 21.85 22.04 21.71 21.99 3,294,230 -0.04(-0.16%)
Dec 08, 2014 21.93 22.11 21.88 22.03 5,258,479 +0.03(+0.14%)
Dec 05, 2014 21.65 22.00 21.65 22.00 4,555,302 +0.29(+1.31%)
Dec 04, 2014 21.78 21.88 21.64 21.71 3,113,877 -0.08(-0.38%)
Dec 03, 2014 21.81 21.94 21.59 21.79 5,603,018 -0.10(-0.46%)
Dec 02, 2014 21.66 21.96 21.65 21.90 4,655,202 +0.24(+1.13%)
Dec 01, 2014 21.62 21.91 21.58 21.65 3,066,998 -0.07(-0.30%)
Nov 28, 2014 21.40 21.75 21.36 21.72 2,195,292 +0.40(+1.87%)
Nov 26, 2014 21.10 21.32 21.32 21.32 2,569,342 +0.20(+0.96%)
Nov 25, 2014 21.11 21.24 21.08 21.12 5,996,877 +0.04(+0.17%)
Nov 24, 2014 21.18 21.25 21.06 21.08 2,978,724 -0.04(-0.17%)
Nov 21, 2014 21.26 21.31 21.07 21.12 3,446,961 -0.02(-0.08%)
Nov 20, 2014 21.09 21.26 21.08 21.13 3,546,172 -0.02(-0.08%)
Nov 19, 2014 21.18 21.35 21.05 21.15 5,872,168 -0.05(-0.22%)
Nov 18, 2014 20.80 21.21 20.67 21.20 7,275,795 +0.42(+2.00%)
Nov 17, 2014 20.64 20.78 20.63 20.78 3,222,659 +0.13(+0.63%)
Nov 14, 2014 20.65 20.75 20.57 20.65 2,705,868 +0.00(+0.00%)
Nov 13, 2014 20.62 20.78 20.56 20.65 3,348,795 +0.05(+0.23%)
Nov 12, 2014 20.34 20.63 20.26 20.61 4,970,192 +0.27(+1.32%)
Nov 11, 2014 20.47 20.47 20.28 20.34 3,343,799 -0.20(-0.96%)
Nov 10, 2014 20.59 20.66 20.45 20.53 3,906,801 -0.05(-0.26%)
Nov 07, 2014 20.52 20.77 20.36 20.59 7,098,834 -0.08(-0.37%)
Nov 06, 2014 20.45 20.66 20.43 20.66 6,417,959 +0.23(+1.11%)
Nov 05, 2014 20.59 20.59 20.30 20.44 4,985,125 +0.01(+0.06%)
Nov 04, 2014 20.50 20.53 20.40 20.43 4,718,459 -0.06(-0.29%)
Nov 03, 2014 20.35 20.50 20.32 20.49 4,268,179 +0.06(+0.29%)
Oct 31, 2014 20.39 20.44 20.31 20.43 5,507,528 +0.25(+1.24%)
Oct 30, 2014 19.98 20.25 19.86 20.18 5,899,651 +0.21(+1.07%)
Oct 29, 2014 20.25 20.25 19.74 19.96 7,097,846 -0.30(-1.47%)
Oct 28, 2014 20.17 20.31 20.13 20.26 4,253,023 +0.15(+0.76%)
Oct 27, 2014 20.16 20.19 20.05 20.11 2,495,633 -0.08(-0.41%)
Oct 24, 2014 20.11 20.21 20.06 20.19 2,897,084 +0.11(+0.53%)
Oct 23, 2014 20.21 20.22 19.99 20.08 3,714,203 -0.08(-0.41%)
Oct 22, 2014 20.09 20.36 20.07 20.17 3,831,196 +0.07(+0.35%)
Oct 21, 2014 20.23 20.25 19.99 20.09 6,940,406 -0.14(-0.67%)
Oct 20, 2014 19.79 20.27 19.79 20.23 10,984,682 +0.37(+1.84%)
Oct 17, 2014 19.74 19.89 19.52 19.86 7,888,922 +0.21(+1.08%)
Oct 16, 2014 19.63 19.85 19.50 19.65 7,678,720 -0.19(-0.98%)
Oct 15, 2014 19.68 19.90 19.39 19.85 10,574,104 +0.02(+0.12%)
Oct 14, 2014 19.64 19.91 19.63 19.82 5,474,786 +0.25(+1.30%)
Oct 13, 2014 19.75 19.83 19.55 19.57 4,337,808 -0.21(-1.04%)
Oct 10, 2014 19.97 20.17 19.76 19.78 5,280,952 -0.21(-1.03%)
Oct 09, 2014 19.92 20.45 19.83 19.98 9,036,010 -0.01(-0.03%)
Oct 08, 2014 19.69 19.99 19.67 19.99 5,077,930 +0.34(+1.71%)
Oct 07, 2014 19.84 20.06 19.65 19.65 6,578,172 -0.24(-1.19%)
Oct 06, 2014 19.69 19.91 19.63 19.89 6,002,256 +0.21(+1.08%)
Oct 03, 2014 19.40 19.70 19.32 19.68 10,728,957 +0.33(+1.71%)
Oct 02, 2014 19.45 19.48 19.13 19.35 5,410,673 -0.18(-0.94%)
Oct 01, 2014 19.51 19.61 19.41 19.53 5,818,776 +0.02(+0.12%)
Sep 30, 2014 19.52 19.62 19.42 19.50 4,588,967 +0.04(+0.18%)
Sep 29, 2014 19.48 19.53 19.40 19.47 3,777,182 -0.15(-0.78%)
Sep 26, 2014 19.45 19.69 19.45 19.62 2,938,696 +0.23(+1.19%)
Sep 25, 2014 19.73 19.73 19.39 19.39 4,437,177 -0.38(-1.94%)
Sep 24, 2014 19.56 19.78 19.56 19.78 3,365,505 +0.21(+1.09%)
Sep 23, 2014 19.78 19.78 19.54 19.56 7,355,144 -0.23(-1.16%)
Sep 22, 2014 19.78 19.89 19.73 19.79 8,397,287 -0.05(-0.24%)
Sep 19, 2014 19.86 20.04 19.79 19.84 10,120,017 +0.08(+0.39%)
Sep 18, 2014 19.60 19.86 19.11 19.76 16,639,875 +0.87(+4.59%)
Sep 17, 2014 19.04 19.09 18.70 18.90 7,658,242 -0.21(-1.11%)
Sep 16, 2014 19.09 19.16 19.03 19.11 4,767,900 +0.01(+0.06%)
Sep 15, 2014 19.09 19.11 18.97 19.10 6,094,197 +0.01(+0.03%)
Sep 12, 2014 19.20 19.22 19.01 19.09 2,938,693 -0.09(-0.49%)
Sep 11, 2014 19.15 19.27 19.10 19.19 3,711,994 +0.02(+0.12%)
Sep 10, 2014 19.19 19.20 19.01 19.16 3,643,582 -0.02(-0.09%)
Sep 09, 2014 19.23 19.29 19.17 19.18 3,538,382 -0.11(-0.55%)
Sep 08, 2014 19.19 19.41 19.17 19.29 3,876,748 +0.09(+0.49%)
Sep 05, 2014 19.13 19.19 19.04 19.19 2,498,044 +0.04(+0.19%)
Sep 04, 2014 19.11 19.25 19.10 19.16 4,140,294 +0.02(+0.09%)
Sep 03, 2014 19.04 19.19 18.99 19.14 4,820,445 +0.18(+0.97%)
Sep 02, 2014 19.00 19.04 18.84 18.96 3,666,887 -0.05(-0.28%)
Aug 29, 2014 18.96 19.01 19.01 19.01 2,848,727 +0.04(+0.22%)
Aug 28, 2014 18.89 18.98 18.85 18.97 2,848,810 +0.00(+0.00%)
Aug 27, 2014 18.86 18.99 18.85 18.97 3,078,093 +0.15(+0.82%)
Aug 26, 2014 18.95 19.02 18.81 18.81 2,627,198 -0.14(-0.75%)
Aug 25, 2014 18.86 18.94 18.85 18.96 2,085,629 +0.15(+0.82%)
Aug 22, 2014 19.00 19.00 18.79 18.80 2,859,139 -0.18(-0.93%)
Aug 21, 2014 18.95 19.08 18.94 18.98 4,148,606 +0.08(+0.41%)
Aug 20, 2014 18.81 18.96 18.77 18.90 3,562,692 +0.08(+0.41%)
Aug 19, 2014 18.85 18.91 18.81 18.83 3,629,718 +0.00(+0.00%)
Aug 18, 2014 18.83 18.84 18.74 18.83 3,548,617 +0.06(+0.35%)
Aug 15, 2014 18.85 18.86 18.65 18.76 4,851,732 -0.05(-0.28%)
Aug 14, 2014 18.60 18.83 18.58 18.81 4,001,547 +0.25(+1.34%)
Aug 13, 2014 18.55 18.58 18.48 18.57 4,642,849 +0.01(+0.06%)
Aug 12, 2014 18.50 18.59 18.43 18.55 4,646,823 +0.00(+0.00%)
Aug 11, 2014 18.26 18.57 18.24 18.55 8,117,189 +0.28(+1.52%)
Aug 08, 2014 18.20 18.27 18.10 18.28 4,097,637 +0.09(+0.52%)
Aug 07, 2014 18.27 18.36 18.11 18.18 5,389,389 +0.01(+0.06%)
Aug 06, 2014 17.98 18.27 17.96 18.17 6,141,965 +0.17(+0.92%)
Aug 05, 2014 18.03 18.15 17.96 18.01 7,542,924 -0.08(-0.42%)
Aug 04, 2014 17.85 18.11 17.80 18.08 6,617,553 +0.14(+0.79%)
Aug 01, 2014 17.78 17.95 17.65 17.94 9,454,218 +0.15(+0.86%)
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%)
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.