Skip to main content

ConAgra Foods (NY: CAG )

32.73 +0.17 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 29.44 29.44 28.73 29.01 11,716,482 -0.64(-2.14%)
Oct 30, 2018 29.46 29.94 29.35 29.65 7,740,941 +0.34(+1.17%)
Oct 29, 2018 29.14 29.80 29.05 29.30 11,882,902 +0.44(+1.52%)
Oct 26, 2018 29.43 29.49 28.57 28.86 10,022,039 -0.77(-2.61%)
Oct 25, 2018 30.18 30.23 29.55 29.64 33,516,010 -0.64(-2.10%)
Oct 24, 2018 29.83 30.64 29.75 30.27 16,585,387 +0.60(+2.03%)
Oct 23, 2018 29.43 29.94 29.34 29.67 11,620,655 +0.15(+0.50%)
Oct 22, 2018 29.20 29.65 29.11 29.52 7,702,069 +0.32(+1.09%)
Oct 19, 2018 29.10 29.42 29.10 29.21 5,672,378 +0.33(+1.16%)
Oct 18, 2018 28.78 29.26 28.78 28.87 6,291,898 +0.11(+0.37%)
Oct 17, 2018 29.00 29.11 28.68 28.77 6,768,818 -0.29(-1.01%)
Oct 16, 2018 29.28 29.51 28.92 29.06 7,927,673 -0.14(-0.49%)
Oct 15, 2018 28.66 29.36 28.63 29.20 8,068,099 +0.58(+2.01%)
Oct 12, 2018 28.40 28.69 28.21 28.63 7,343,547 +0.38(+1.35%)
Oct 11, 2018 28.74 28.91 28.17 28.25 13,694,314 -0.32(-1.13%)
Oct 10, 2018 29.50 29.57 28.56 28.57 20,364,684 -0.24(-0.84%)
Oct 09, 2018 27.98 28.97 27.96 28.82 12,411,493 +0.75(+2.66%)
Oct 08, 2018 27.54 28.14 27.43 28.07 7,007,753 +0.86(+3.16%)
Oct 05, 2018 27.15 27.29 27.07 27.21 4,904,215 +0.04(+0.15%)
Oct 04, 2018 26.99 27.18 26.90 27.17 5,886,326 +0.09(+0.33%)
Oct 03, 2018 27.10 27.27 26.98 27.08 7,621,282 +0.02(+0.06%)
Oct 02, 2018 27.11 27.33 26.98 27.07 6,814,405 -0.03(-0.12%)
Oct 01, 2018 27.56 27.60 26.83 27.10 9,577,378 -0.42(-1.53%)
Sep 28, 2018 26.73 27.57 26.69 27.52 17,067,790 +0.80(+3.00%)
Sep 27, 2018 27.71 27.97 26.58 26.72 20,452,344 -2.45(-8.39%)
Sep 26, 2018 29.26 29.54 29.20 29.16 6,113,682 -0.16(-0.55%)
Sep 25, 2018 29.83 29.83 29.19 29.33 5,414,169 -0.46(-1.55%)
Sep 24, 2018 30.28 30.35 29.67 29.79 4,809,587 -0.55(-1.82%)
Sep 21, 2018 30.18 30.46 30.14 30.34 5,056,789 +0.22(+0.73%)
Sep 20, 2018 30.00 30.24 29.80 30.12 4,335,028 +0.13(+0.43%)
Sep 19, 2018 30.59 30.61 29.91 29.99 5,020,782 -0.59(-1.93%)
Sep 18, 2018 30.82 30.82 30.33 30.58 3,682,536 -0.36(-1.15%)
Sep 17, 2018 30.99 31.02 30.61 30.94 5,367,113 -0.05(-0.16%)
Sep 14, 2018 30.74 31.13 30.66 30.99 6,449,582 +0.22(+0.71%)
Sep 13, 2018 30.57 30.89 30.42 30.77 4,840,060 +0.32(+1.04%)
Sep 12, 2018 29.99 30.52 29.86 30.45 6,062,000 +0.52(+1.73%)
Sep 11, 2018 29.71 29.98 29.51 29.93 5,207,824 +0.27(+0.90%)
Sep 10, 2018 29.55 29.89 29.54 29.67 4,798,902 +0.23(+0.80%)
Sep 07, 2018 29.25 29.50 29.01 29.43 4,625,854 +0.06(+0.22%)
Sep 06, 2018 29.28 29.39 29.18 29.37 5,338,525 +0.12(+0.42%)
Sep 05, 2018 29.16 29.45 28.96 29.24 5,069,064 -0.02(-0.06%)
Sep 04, 2018 29.86 29.90 29.20 29.26 5,049,526 -0.51(-1.71%)
Aug 31, 2018 29.77 29.77 29.77 0 +0.20(+0.68%)
Aug 30, 2018 29.60 29.73 29.42 29.57 5,304,008 -0.13(-0.44%)
Aug 29, 2018 29.61 29.97 29.53 29.70 4,240,262 +0.27(+0.91%)
Aug 28, 2018 29.46 29.66 29.33 29.43 3,995,824 -0.12(-0.41%)
Aug 27, 2018 30.00 30.02 29.50 29.55 5,185,020 -0.30(-1.00%)
Aug 24, 2018 29.76 29.94 29.64 29.85 5,241,088 +0.11(+0.38%)
Aug 23, 2018 29.94 30.14 29.71 29.74 9,232,365 -0.41(-1.37%)
Aug 22, 2018 30.40 30.40 29.94 30.15 4,191,407 -0.24(-0.80%)
Aug 21, 2018 30.45 30.56 29.89 30.39 7,789,486 +0.01(+0.03%)
Aug 20, 2018 30.44 30.61 30.34 30.39 4,630,709 +0.02(+0.08%)
Aug 17, 2018 30.09 30.48 29.95 30.36 7,819,044 +0.24(+0.81%)
Aug 16, 2018 30.14 30.31 30.05 30.12 4,571,090 +0.10(+0.32%)
Aug 15, 2018 29.78 30.07 29.72 30.02 6,316,112 +0.15(+0.52%)
Aug 14, 2018 29.75 29.93 29.66 29.87 7,185,081 +0.25(+0.85%)
Aug 13, 2018 29.63 29.66 29.39 29.62 6,041,574 -0.07(-0.25%)
Aug 10, 2018 29.68 29.80 29.50 29.69 4,013,583 -0.11(-0.35%)
Aug 09, 2018 29.75 29.85 29.50 29.80 4,060,076 +0.12(+0.41%)
Aug 08, 2018 29.92 29.92 29.62 29.67 2,573,115 -0.23(-0.76%)
Aug 07, 2018 30.33 30.35 29.80 29.90 3,922,270 -0.45(-1.47%)
Aug 06, 2018 30.49 30.56 30.32 30.35 3,869,095 -0.11(-0.37%)
Aug 03, 2018 30.04 30.64 29.85 30.46 6,772,629 +0.60(+2.01%)
Aug 02, 2018 29.31 29.98 29.25 29.86 5,947,794 +0.41(+1.38%)
Aug 01, 2018 29.71 29.80 29.46 29.46 3,911,581 -0.28(-0.95%)
Jul 31, 2018 29.72 29.84 29.49 29.74 6,787,678 +0.16(+0.55%)
Jul 30, 2018 29.90 29.98 29.47 29.58 5,369,248 -0.46(-1.53%)
Jul 27, 2018 30.11 30.19 29.82 30.04 6,151,549 +0.16(+0.54%)
Jul 26, 2018 29.43 29.93 29.43 29.88 8,605,131 +0.70(+2.40%)
Jul 25, 2018 28.76 29.21 28.68 29.17 8,464,419 +0.50(+1.74%)
Jul 24, 2018 28.89 28.89 28.52 28.67 6,505,775 -0.24(-0.84%)
Jul 23, 2018 29.10 29.11 28.67 28.92 4,726,103 -0.20(-0.69%)
Jul 20, 2018 29.23 29.30 28.98 29.12 4,726,082 -0.10(-0.36%)
Jul 19, 2018 28.72 29.36 28.66 29.22 8,229,959 +0.48(+1.65%)
Jul 18, 2018 29.00 29.12 28.68 28.75 8,760,809 -0.34(-1.16%)
Jul 17, 2018 28.70 29.17 28.65 29.09 6,569,369 +0.34(+1.18%)
Jul 16, 2018 29.00 29.00 28.67 28.75 3,631,022 -0.31(-1.05%)
Jul 13, 2018 28.92 29.13 28.79 29.05 4,918,775 +0.01(+0.03%)
Jul 12, 2018 29.50 29.56 29.01 29.05 5,312,523 -0.39(-1.31%)
Jul 11, 2018 29.50 29.64 29.39 29.43 5,899,501 -0.06(-0.22%)
Jul 10, 2018 29.41 29.70 29.29 29.50 8,910,315 +0.14(+0.49%)
Jul 09, 2018 28.92 29.56 28.90 29.35 9,518,690 +0.57(+1.99%)
Jul 06, 2018 28.96 29.13 28.72 28.78 4,933,497 -0.15(-0.53%)
Jul 05, 2018 28.02 28.95 27.95 28.93 9,312,107 +1.03(+3.70%)
Jul 03, 2018 27.90 27.90 27.90 0 -0.31(-1.11%)
Jul 02, 2018 28.52 28.77 27.82 28.22 8,881,676 -0.56(-1.96%)
Jun 29, 2018 28.77 29.10 28.52 28.78 11,572,068 -0.08(-0.28%)
Jun 28, 2018 28.50 28.99 28.30 28.86 21,232,672 +0.31(+1.07%)
Jun 27, 2018 29.83 30.03 28.47 28.55 42,658,436 -2.24(-7.27%)
Jun 26, 2018 31.38 31.49 30.77 30.79 9,441,439 -0.57(-1.82%)
Jun 25, 2018 31.12 31.43 31.11 31.37 3,743,266 +0.31(+1.01%)
Jun 22, 2018 31.02 31.31 30.92 31.05 3,397,357 +0.22(+0.71%)
Jun 21, 2018 30.98 31.72 30.76 30.83 4,735,120 -0.14(-0.44%)
Jun 20, 2018 30.92 31.06 30.72 30.97 2,303,930 +0.12(+0.39%)
Jun 19, 2018 30.45 30.93 30.45 30.85 3,812,807 +0.29(+0.95%)
Jun 18, 2018 30.85 31.00 30.41 30.56 3,052,055 -0.45(-1.45%)
Jun 15, 2018 31.03 30.77 31.01 7,328,153 +0.24(+0.79%)
Jun 14, 2018 30.61 30.79 30.51 30.77 2,213,346 +0.20(+0.66%)
Jun 13, 2018 30.40 30.76 30.38 30.57 2,562,146 +0.20(+0.66%)
Jun 12, 2018 30.50 30.64 30.17 30.37 5,271,146 +0.03(+0.11%)
Jun 11, 2018 30.40 30.62 30.25 30.33 3,489,167 -0.06(-0.21%)
Jun 08, 2018 30.10 30.40 30.09 30.40 2,015,025 +0.45(+1.51%)
Jun 07, 2018 29.54 30.19 29.39 29.95 3,237,390 +0.10(+0.35%)
Jun 06, 2018 29.79 29.84 3,177,536 -0.26(-0.86%)
Jun 05, 2018 30.29 30.37 30.00 30.10 2,886,875 -0.17(-0.56%)
Jun 04, 2018 29.84 30.30 29.84 30.27 2,933,927 +0.52(+1.73%)
Jun 01, 2018 29.93 30.04 29.73 29.75 2,010,717 -0.10(-0.32%)
May 31, 2018 30.37 30.37 29.71 29.85 3,732,077 -0.56(-1.83%)
May 30, 2018 30.21 30.54 30.08 30.41 2,921,400 +0.31(+1.04%)
May 29, 2018 30.02 30.21 29.95 30.09 1,852,136 -0.04(-0.13%)
May 25, 2018 30.13 30.13 30.13 0 +0.28(+0.94%)
May 24, 2018 29.79 29.86 29.53 29.85 2,800,145 +0.09(+0.30%)
May 23, 2018 29.72 29.96 29.64 29.76 3,508,157 +0.06(+0.22%)
May 22, 2018 29.78 30.02 29.63 29.70 2,947,868 -0.03(-0.11%)
May 21, 2018 29.74 30.28 29.21 29.73 3,590,339 -0.41(-1.36%)
May 18, 2018 30.01 30.17 29.59 30.14 7,938,250 -0.24(-0.80%)
May 17, 2018 30.41 30.53 30.29 30.38 2,911,674 -0.05(-0.16%)
May 16, 2018 30.33 30.50 30.31 30.43 2,921,743 +0.05(+0.16%)
May 15, 2018 30.33 30.58 30.17 30.38 2,747,530 -0.02(-0.08%)
May 14, 2018 30.55 30.58 30.32 30.41 3,552,624 -0.08(-0.26%)
May 11, 2018 30.54 30.77 30.39 30.49 2,232,101 +0.07(+0.24%)
May 10, 2018 30.49 30.68 30.32 30.41 2,505,008 +0.07(+0.24%)
May 09, 2018 30.18 30.48 30.06 30.34 2,757,191 +0.22(+0.72%)
May 08, 2018 29.96 30.22 29.90 30.12 4,899,159 +0.02(+0.08%)
May 07, 2018 29.77 30.25 29.69 30.10 3,072,034 +0.36(+1.22%)
May 04, 2018 28.80 29.85 28.80 29.74 3,184,370 +0.89(+3.07%)
May 03, 2018 29.13 29.21 28.72 28.85 4,484,123 -0.10(-0.33%)
May 02, 2018 29.42 29.47 28.89 28.95 4,329,113 -0.50(-1.70%)
May 01, 2018 29.80 29.81 29.32 29.45 4,885,868 -0.41(-1.38%)
Apr 30, 2018 30.24 30.31 29.80 29.86 3,006,948 -0.22(-0.72%)
Apr 27, 2018 30.00 30.35 29.99 30.08 2,223,119 +0.12(+0.38%)
Apr 26, 2018 29.84 30.07 29.60 29.96 3,356,734 +0.21(+0.70%)
Apr 25, 2018 29.40 29.84 29.30 29.75 4,065,691 +0.26(+0.90%)
Apr 24, 2018 29.34 29.57 29.21 29.49 4,676,276 +0.26(+0.88%)
Apr 23, 2018 29.30 29.38 29.08 29.23 3,703,493 +0.06(+0.19%)
Apr 20, 2018 29.97 30.12 29.04 29.18 6,175,956 -0.18(-0.63%)
Apr 19, 2018 29.63 29.91 29.25 29.36 3,860,507 -0.41(-1.37%)
Apr 18, 2018 30.07 30.12 29.72 29.77 3,180,744 -0.27(-0.91%)
Apr 17, 2018 30.06 30.16 29.91 30.04 2,609,740 +0.24(+0.81%)
Apr 16, 2018 29.51 29.95 29.49 29.80 2,433,530 +0.33(+1.11%)
Apr 13, 2018 29.38 29.58 29.24 29.47 2,018,274 +0.02(+0.05%)
Apr 12, 2018 29.48 29.68 29.35 29.46 2,024,920 +0.03(+0.11%)
Apr 11, 2018 29.41 29.64 29.22 29.42 1,854,736 -0.09(-0.30%)
Apr 10, 2018 29.58 29.84 29.42 29.51 3,235,053 +0.06(+0.22%)
Apr 09, 2018 29.51 29.87 29.30 29.45 2,974,106 +0.02(+0.08%)
Apr 06, 2018 29.40 29.86 29.20 29.42 2,732,924 -0.06(-0.19%)
Apr 05, 2018 29.81 29.81 29.41 29.48 2,148,890 -0.16(-0.54%)
Apr 04, 2018 28.78 29.79 28.78 29.64 3,776,738 +0.66(+2.29%)
Apr 03, 2018 28.88 29.10 28.62 28.98 3,410,738 +0.23(+0.81%)
Apr 02, 2018 29.47 29.50 28.46 28.74 3,375,521 -0.79(-2.68%)
Mar 29, 2018 29.54 29.54 29.54 0 +0.45(+1.54%)
Mar 28, 2018 29.09 29.30 28.98 29.09 3,381,501 +0.02(+0.06%)
Mar 27, 2018 29.22 29.47 28.94 29.07 3,135,266 -0.05(-0.16%)
Mar 26, 2018 28.72 29.18 28.63 29.12 3,555,384 +0.69(+2.42%)
Mar 23, 2018 28.52 29.02 28.40 28.43 4,207,275 +0.04(+0.14%)
Mar 22, 2018 29.32 29.35 28.35 28.39 8,148,333 +0.09(+0.31%)
Mar 21, 2018 28.76 28.76 27.87 28.30 6,886,499 -0.86(-2.94%)
Mar 20, 2018 29.28 29.33 29.01 29.16 3,079,177 +0.06(+0.19%)
Mar 19, 2018 29.32 29.56 29.04 29.10 3,342,154 -0.22(-0.74%)
Mar 16, 2018 29.27 29.57 29.17 29.32 5,814,806 +0.18(+0.63%)
Mar 15, 2018 30.04 30.04 29.11 29.14 4,587,206 -0.87(-2.88%)
Mar 14, 2018 30.55 30.69 29.95 30.00 3,690,323 -0.46(-1.50%)
Mar 13, 2018 30.63 30.65 30.27 30.46 2,849,287 -0.02(-0.05%)
Mar 12, 2018 30.49 30.69 30.38 30.47 2,235,241 -0.01(-0.03%)
Mar 09, 2018 30.59 30.65 30.27 30.48 3,101,608 +0.06(+0.21%)
Mar 08, 2018 30.33 30.42 30.17 30.42 2,966,172 +0.17(+0.56%)
Mar 07, 2018 30.00 30.25 5,349,321 -0.42(-1.36%)
Mar 06, 2018 30.43 30.67 30.11 30.67 5,917,408 +0.40(+1.32%)
Mar 05, 2018 29.43 30.27 29.41 30.27 4,671,411 +0.74(+2.50%)
Mar 02, 2018 29.08 29.56 29.07 29.53 3,777,812 +0.38(+1.29%)
Mar 01, 2018 28.88 29.25 28.74 29.15 5,805,471 +0.22(+0.75%)
Feb 28, 2018 29.12 29.30 28.93 28.94 3,095,226 -0.06(-0.19%)
Feb 27, 2018 29.30 29.46 28.99 28.99 2,139,004 -0.26(-0.90%)
Feb 26, 2018 29.19 29.34 28.94 29.26 2,393,302 +0.20(+0.69%)
Feb 23, 2018 28.77 29.10 28.57 29.06 2,970,913 +0.27(+0.95%)
Feb 22, 2018 28.78 2,609,954 +0.20(+0.70%)
Feb 21, 2018 29.10 29.31 28.58 28.58 3,343,437 -0.31(-1.08%)
Feb 20, 2018 29.04 29.38 28.88 28.90 3,821,555 -0.14(-0.47%)
Feb 16, 2018 29.03 29.03 29.03 0 -0.09(-0.30%)
Feb 15, 2018 28.54 29.14 28.42 29.12 3,276,769 +0.66(+2.31%)
Feb 14, 2018 28.42 28.52 28.01 28.46 5,801,633 +0.06(+0.20%)
Feb 13, 2018 28.62 28.41 6,493,604 -0.18(-0.64%)
Feb 12, 2018 28.66 28.94 28.51 28.59 7,364,345 +0.11(+0.39%)
Feb 09, 2018 28.65 28.94 28.30 28.48 7,844,314 +0.06(+0.20%)
Feb 08, 2018 28.78 28.98 28.41 28.42 4,719,417 -0.32(-1.11%)
Feb 07, 2018 28.61 29.36 28.55 28.74 4,834,431 +0.14(+0.50%)
Feb 06, 2018 28.11 28.78 27.83 28.60 6,921,044 -0.32(-1.11%)
Feb 05, 2018 29.37 29.66 28.75 28.92 2,945,154 -0.48(-1.63%)
Feb 02, 2018 29.96 30.04 29.38 29.40 4,276,341 -0.72(-2.39%)
Feb 01, 2018 30.35 30.43 30.05 30.12 3,289,672 -0.31(-1.03%)
Jan 31, 2018 30.32 30.62 30.16 30.43 3,873,399 +0.11(+0.37%)
Jan 30, 2018 30.53 30.79 30.32 30.32 5,106,758 -0.28(-0.92%)
Jan 29, 2018 30.72 31.30 30.60 30.60 5,988,894 -0.06(-0.20%)
Jan 26, 2018 30.31 30.67 30.01 30.66 5,761,083 +0.37(+1.21%)
Jan 25, 2018 29.99 30.35 29.99 30.30 3,738,797 +0.35(+1.17%)
Jan 24, 2018 30.15 30.25 29.92 29.95 3,330,101 -0.10(-0.32%)
Jan 23, 2018 29.91 30.23 29.72 30.04 3,502,465 -0.04(-0.13%)
Jan 22, 2018 30.04 30.23 29.89 30.08 3,691,812 +0.00(+0.00%)
Jan 19, 2018 29.83 30.11 29.74 30.08 5,341,348 +0.49(+1.64%)
Jan 18, 2018 29.63 29.84 29.52 29.60 3,687,803 -0.08(-0.27%)
Jan 17, 2018 29.44 29.87 29.29 29.68 5,266,335 +0.39(+1.33%)
Jan 16, 2018 29.43 29.55 29.25 29.29 4,208,274 +0.05(+0.16%)
Jan 12, 2018 29.24 29.24 29.24 0 -0.04(-0.14%)
Jan 11, 2018 29.39 29.43 29.14 29.28 3,396,312 -0.06(-0.19%)
Jan 10, 2018 29.73 29.81 29.15 29.33 3,482,750 -0.45(-1.50%)
Jan 09, 2018 29.70 29.88 29.44 29.78 4,155,567 -0.10(-0.35%)
Jan 08, 2018 30.27 30.27 29.80 29.88 3,409,855 -0.43(-1.42%)
Jan 05, 2018 30.23 30.48 30.02 30.31 5,734,315 +0.10(+0.32%)
Jan 04, 2018 29.84 30.29 29.68 30.22 4,097,449 +0.49(+1.63%)
Jan 03, 2018 29.91 29.91 29.58 29.73 3,647,407 -0.15(-0.51%)
Jan 02, 2018 30.01 30.09 29.83 29.88 3,194,764 -0.12(-0.40%)
Dec 29, 2017 30.00 30.00 30.00 0 -0.30(-1.00%)
Dec 28, 2017 30.38 30.44 30.01 30.31 2,355,869 -0.02(-0.05%)
Dec 27, 2017 30.43 30.55 30.23 30.32 3,385,843 -0.11(-0.37%)
Dec 26, 2017 30.36 30.77 30.28 30.43 2,373,432 +0.10(+0.34%)
Dec 22, 2017 30.30 30.47 30.20 30.33 3,617,245 +0.18(+0.61%)
Dec 21, 2017 31.06 31.23 29.88 30.15 6,645,445 -0.23(-0.76%)
Dec 20, 2017 30.27 30.50 29.90 30.38 7,156,939 +0.13(+0.42%)
Dec 19, 2017 30.36 30.48 30.11 30.25 5,453,328 +0.17(+0.56%)
Dec 18, 2017 30.25 30.43 30.02 30.08 4,681,692 +0.01(+0.03%)
Dec 15, 2017 29.57 30.14 29.57 30.07 6,588,384 +0.60(+2.03%)
Dec 14, 2017 29.81 29.88 29.45 29.48 5,016,028 -0.26(-0.88%)
Dec 13, 2017 29.97 30.00 29.60 29.74 4,292,668 -0.17(-0.56%)
Dec 12, 2017 29.91 30.13 29.80 29.91 4,268,801 +0.25(+0.83%)
Dec 11, 2017 29.56 29.69 29.44 29.66 3,751,979 -0.01(-0.03%)
Dec 08, 2017 29.71 29.79 29.45 29.67 2,670,849 +0.00(+0.00%)
Dec 07, 2017 29.56 29.85 29.41 29.67 4,531,697 +0.14(+0.46%)
Dec 06, 2017 29.44 29.68 29.36 29.53 4,735,259 -0.07(-0.24%)
Dec 05, 2017 30.33 30.37 29.47 29.60 3,114,706 -0.61(-2.00%)
Dec 04, 2017 30.22 30.27 29.91 30.21 7,280,681 +0.37(+1.23%)
Dec 01, 2017 29.83 30.10 29.18 29.84 7,064,855 +0.11(+0.38%)
Nov 30, 2017 29.68 29.95 29.19 29.73 5,638,517 +0.10(+0.35%)
Nov 29, 2017 28.98 29.96 28.98 29.63 5,114,305 +0.61(+2.09%)
Nov 28, 2017 28.74 29.05 28.59 29.02 3,416,228 +0.40(+1.39%)
Nov 27, 2017 28.23 28.72 28.23 28.62 3,338,910 +0.38(+1.35%)
Nov 24, 2017 28.43 28.45 28.24 28.24 775,350 -0.04(-0.14%)
Nov 22, 2017 28.29 28.40 28.17 28.28 2,331,932 -0.02(-0.08%)
Nov 21, 2017 28.45 28.59 28.21 28.31 2,443,587 -0.18(-0.64%)
Nov 20, 2017 28.48 28.58 28.34 28.49 2,262,424 +0.05(+0.17%)
Nov 17, 2017 28.23 28.75 28.23 28.44 2,842,005 +0.07(+0.25%)
Nov 16, 2017 28.19 28.57 28.17 28.37 3,127,861 +0.35(+1.25%)
Nov 15, 2017 28.46 28.49 28.00 28.02 4,598,105 -0.55(-1.92%)
Nov 14, 2017 27.69 28.61 27.65 28.57 4,867,571 +0.82(+2.96%)
Nov 13, 2017 27.73 28.07 27.66 27.75 3,150,883 +0.03(+0.12%)
Nov 10, 2017 26.93 27.84 26.93 27.72 3,529,253 +0.67(+2.47%)
Nov 09, 2017 27.28 27.46 27.00 27.05 2,733,784 -0.28(-1.02%)
Nov 08, 2017 26.96 27.38 26.96 27.33 2,567,383 +0.44(+1.63%)
Nov 07, 2017 26.54 27.02 26.45 26.89 3,059,387 +0.35(+1.32%)
Nov 06, 2017 26.95 27.02 26.47 26.54 3,602,857 -0.47(-1.74%)
Nov 03, 2017 26.91 27.23 26.89 27.01 2,173,929 +0.04(+0.15%)
Nov 02, 2017 26.98 27.15 26.84 26.97 3,127,772 -0.21(-0.79%)
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.