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 (%)
Oct 31, 2013 18.49 18.57 18.33 18.34 4,243,741 -0.16(-0.84%)
Oct 30, 2013 18.62 18.62 18.41 18.49 5,354,745 -0.09(-0.50%)
Oct 29, 2013 18.50 18.59 18.37 18.58 6,782,283 +0.17(+0.91%)
Oct 28, 2013 18.16 18.45 18.13 18.42 11,942,878 +0.27(+1.51%)
Oct 25, 2013 18.07 18.17 17.99 18.14 5,968,006 +0.09(+0.48%)
Oct 24, 2013 18.12 18.16 17.95 18.06 3,675,823 -0.02(-0.10%)
Oct 23, 2013 18.17 18.23 18.06 18.07 5,170,859 -0.13(-0.69%)
Oct 22, 2013 17.84 18.23 17.82 18.20 7,100,302 +0.37(+2.08%)
Oct 21, 2013 17.82 17.84 17.64 17.83 4,571,963 +0.00(+0.00%)
Oct 18, 2013 17.93 17.96 17.75 17.83 6,428,742 -0.09(-0.51%)
Oct 17, 2013 17.78 17.97 17.74 17.92 4,279,515 +0.07(+0.42%)
Oct 16, 2013 17.73 17.86 17.67 17.85 5,606,721 +0.25(+1.40%)
Oct 15, 2013 17.55 17.71 17.50 17.60 4,618,532 +0.01(+0.03%)
Oct 14, 2013 17.54 17.63 17.50 17.59 2,687,423 -0.05(-0.29%)
Oct 11, 2013 17.55 17.68 17.52 17.64 4,510,096 +0.04(+0.23%)
Oct 10, 2013 17.40 17.62 17.39 17.60 5,927,412 +0.34(+1.95%)
Oct 09, 2013 17.26 17.37 17.15 17.27 5,993,577 +0.06(+0.33%)
Oct 08, 2013 17.39 17.39 17.21 17.21 4,841,069 -0.14(-0.82%)
Oct 07, 2013 17.24 17.48 17.22 17.35 4,500,475 -0.02(-0.10%)
Oct 04, 2013 17.35 17.41 17.28 17.37 4,850,159 -0.02(-0.10%)
Oct 03, 2013 17.47 17.54 17.35 17.39 8,540,772 -0.13(-0.72%)
Oct 02, 2013 17.34 17.56 17.27 17.51 10,952,804 +0.06(+0.36%)
Oct 01, 2013 17.32 17.47 17.25 17.45 10,177,044 +0.10(+0.56%)
Sep 30, 2013 17.27 17.37 17.08 17.35 11,097,215 +0.04(+0.23%)
Sep 27, 2013 17.32 17.35 17.17 17.31 6,102,977 -0.12(-0.69%)
Sep 26, 2013 17.44 17.47 17.30 17.43 5,890,642 +0.02(+0.10%)
Sep 25, 2013 17.62 17.63 17.41 17.42 10,396,472 -0.15(-0.85%)
Sep 24, 2013 17.59 17.67 17.45 17.56 7,852,192 -0.03(-0.19%)
Sep 23, 2013 17.71 17.74 17.50 17.60 7,604,774 -0.13(-0.74%)
Sep 20, 2013 17.70 17.74 17.56 17.73 13,437,047 +0.11(+0.65%)
Sep 19, 2013 18.18 18.21 17.31 17.62 27,663,214 -0.73(-3.96%)
Sep 18, 2013 18.21 18.34 18.06 18.34 11,527,935 +0.13(+0.69%)
Sep 17, 2013 18.21 18.35 18.18 18.22 9,784,026 -0.14(-0.75%)
Sep 16, 2013 18.43 18.48 18.31 18.35 7,299,399 +0.12(+0.66%)
Sep 13, 2013 18.23 18.38 18.20 18.23 8,968,768 +0.06(+0.35%)
Sep 12, 2013 18.26 18.28 18.13 18.17 14,280,174 -0.07(-0.38%)
Sep 11, 2013 18.18 18.24 17.79 18.24 23,242,432 +0.20(+1.11%)
Sep 10, 2013 18.61 18.61 17.52 18.04 33,407,760 -1.16(-6.02%)
Sep 09, 2013 19.33 19.44 19.17 19.19 7,935,324 -0.08(-0.42%)
Sep 06, 2013 19.41 19.46 19.14 19.27 4,346,032 -0.07(-0.35%)
Sep 05, 2013 19.37 19.45 19.32 19.34 2,931,365 -0.02(-0.12%)
Sep 04, 2013 19.35 19.49 19.29 19.37 5,521,524 -0.02(-0.12%)
Sep 03, 2013 19.53 19.59 19.32 19.39 4,890,758 +0.05(+0.24%)
Aug 30, 2013 19.48 19.54 19.30 19.34 5,573,374 -0.13(-0.65%)
Aug 29, 2013 19.37 19.61 19.29 19.47 5,338,180 +0.06(+0.29%)
Aug 28, 2013 19.60 19.61 19.35 19.41 4,267,948 -0.25(-1.25%)
Aug 27, 2013 19.62 19.81 19.62 19.66 3,731,937 -0.08(-0.41%)
Aug 26, 2013 20.07 20.10 19.74 19.74 5,188,661 -0.33(-1.62%)
Aug 23, 2013 19.84 20.10 19.78 20.06 3,509,408 +0.28(+1.42%)
Aug 22, 2013 19.70 19.90 19.65 19.78 3,669,390 +0.05(+0.23%)
Aug 21, 2013 20.03 20.03 19.73 19.74 3,141,861 -0.28(-1.40%)
Aug 20, 2013 19.97 20.17 19.97 20.02 3,622,906 +0.05(+0.26%)
Aug 19, 2013 19.89 20.07 19.88 19.97 4,748,402 +0.07(+0.37%)
Aug 16, 2013 19.98 20.00 19.81 19.89 4,435,210 -0.15(-0.77%)
Aug 15, 2013 20.43 20.44 20.02 20.05 4,494,305 -0.54(-2.64%)
Aug 14, 2013 20.91 20.94 20.58 20.59 4,292,018 -0.34(-1.64%)
Aug 13, 2013 21.02 21.04 20.88 20.93 1,722,126 -0.03(-0.14%)
Aug 12, 2013 20.87 21.02 20.81 20.96 2,671,691 +0.00(+0.00%)
Aug 09, 2013 20.96 21.08 20.91 20.96 2,501,605 -0.01(-0.03%)
Aug 08, 2013 21.09 21.15 20.93 20.97 3,590,191 -0.08(-0.38%)
Aug 07, 2013 21.17 21.17 20.97 21.05 3,908,752 -0.15(-0.70%)
Aug 06, 2013 21.22 21.28 21.11 21.20 5,376,358 -0.10(-0.46%)
Aug 05, 2013 21.15 21.32 21.09 21.29 4,554,811 +0.11(+0.51%)
Aug 02, 2013 20.85 21.19 20.77 21.19 5,293,987 +0.27(+1.29%)
Aug 01, 2013 20.87 21.00 20.78 20.92 4,223,677 +0.21(+0.99%)
Jul 31, 2013 20.79 20.87 20.68 20.71 5,308,902 -0.14(-0.66%)
Jul 30, 2013 20.97 21.15 20.82 20.85 3,724,267 -0.08(-0.38%)
Jul 29, 2013 20.88 21.04 20.83 20.93 3,051,723 +0.06(+0.27%)
Jul 26, 2013 20.83 20.88 20.65 20.87 4,830,630 -0.10(-0.46%)
Jul 25, 2013 20.82 21.04 20.79 20.97 2,795,876 +0.10(+0.49%)
Jul 24, 2013 20.98 21.00 20.82 20.87 3,340,469 -0.12(-0.57%)
Jul 23, 2013 20.92 21.02 20.83 20.98 3,504,990 +0.06(+0.30%)
Jul 22, 2013 20.97 21.03 20.84 20.92 3,598,479 -0.11(-0.51%)
Jul 19, 2013 20.99 21.08 20.80 21.03 3,779,030 +0.11(+0.54%)
Jul 18, 2013 20.91 21.09 20.86 20.92 4,372,046 -0.01(-0.05%)
Jul 17, 2013 20.92 21.02 20.79 20.93 3,674,558 +0.05(+0.22%)
Jul 16, 2013 20.89 20.97 20.71 20.88 3,490,342 -0.07(-0.35%)
Jul 15, 2013 20.77 21.00 20.76 20.96 5,588,741 +0.18(+0.85%)
Jul 12, 2013 20.77 20.85 20.63 20.78 5,047,069 -0.02(-0.11%)
Jul 11, 2013 20.59 20.85 20.54 20.80 8,900,732 +0.36(+1.75%)
Jul 10, 2013 20.21 20.45 20.18 20.44 5,159,917 +0.24(+1.21%)
Jul 09, 2013 20.40 20.32 20.17 20.20 5,734,715 -0.12(-0.59%)
Jul 08, 2013 20.30 20.42 20.17 20.32 5,645,263 +0.09(+0.42%)
Jul 05, 2013 20.28 20.33 20.05 20.23 4,022,668 -0.03(-0.17%)
Jul 03, 2013 20.04 20.34 20.00 20.27 4,665,839 +0.18(+0.91%)
Jul 02, 2013 19.94 20.19 19.88 20.09 6,150,890 +0.14(+0.71%)
Jul 01, 2013 19.88 20.08 19.83 19.94 5,370,070 +0.10(+0.52%)
Jun 28, 2013 19.88 20.01 19.71 19.84 15,816,871 -0.06(-0.31%)
Jun 27, 2013 19.50 20.19 19.40 19.91 16,563,819 +0.96(+5.07%)
Jun 26, 2013 19.07 19.11 18.95 18.95 8,177,428 +0.05(+0.24%)
Jun 25, 2013 18.90 19.02 18.84 18.90 7,197,106 +0.09(+0.45%)
Jun 24, 2013 18.71 18.99 18.68 18.81 5,126,649 -0.07(-0.39%)
Jun 21, 2013 18.85 18.96 18.65 18.89 9,283,129 +0.24(+1.28%)
Jun 20, 2013 19.04 19.07 18.63 18.65 8,057,956 -0.44(-2.32%)
Jun 19, 2013 19.50 19.55 19.08 19.09 7,117,186 -0.51(-2.58%)
Jun 18, 2013 19.62 19.68 19.47 19.60 6,373,455 -0.05(-0.26%)
Jun 17, 2013 19.44 19.69 19.44 19.65 4,151,120 +0.28(+1.47%)
Jun 14, 2013 19.43 19.52 19.30 19.37 3,909,840 -0.06(-0.29%)
Jun 13, 2013 19.21 19.46 19.08 19.42 4,075,451 +0.23(+1.18%)
Jun 12, 2013 19.46 19.59 19.17 19.20 5,495,087 -0.14(-0.71%)
Jun 11, 2013 19.17 19.48 19.08 19.33 4,836,157 +0.10(+0.53%)
Jun 10, 2013 19.20 19.27 19.03 19.23 3,653,965 +0.06(+0.30%)
Jun 07, 2013 18.91 19.20 18.91 19.17 5,243,180 +0.34(+1.78%)
Jun 06, 2013 18.78 18.84 18.58 18.84 7,843,932 +0.09(+0.45%)
Jun 05, 2013 18.96 19.02 18.75 18.75 6,481,217 -0.30(-1.55%)
Jun 04, 2013 19.03 19.18 18.95 19.05 6,712,991 +0.05(+0.24%)
Jun 03, 2013 19.13 19.13 18.64 19.00 8,269,850 -0.14(-0.71%)
May 31, 2013 19.50 19.51 19.14 19.14 5,915,324 -0.40(-2.04%)
May 30, 2013 19.54 19.61 19.46 19.54 3,509,776 +0.01(+0.03%)
May 29, 2013 19.82 19.90 19.50 19.53 5,056,457 -0.34(-1.72%)
May 28, 2013 19.85 20.05 19.81 19.87 4,520,790 +0.12(+0.60%)
May 24, 2013 19.68 19.82 19.55 19.75 4,414,378 +0.02(+0.12%)
May 23, 2013 19.86 19.94 19.65 19.73 7,385,097 -0.26(-1.31%)
May 22, 2013 20.22 20.36 19.92 19.99 5,842,201 -0.26(-1.29%)
May 21, 2013 20.29 20.35 20.14 20.25 4,548,191 -0.03(-0.14%)
May 20, 2013 20.41 20.46 20.26 20.28 6,085,412 -0.12(-0.61%)
May 17, 2013 20.34 20.43 20.27 20.41 4,488,982 +0.08(+0.39%)
May 16, 2013 20.48 20.57 20.29 20.33 4,283,993 -0.22(-1.05%)
May 15, 2013 20.26 20.58 20.23 20.54 6,011,852 +0.40(+1.97%)
May 13, 2013 19.82 20.18 19.80 20.14 4,391,717 +0.34(+1.72%)
May 10, 2013 19.81 19.95 19.71 19.80 6,038,725 -0.11(-0.54%)
May 09, 2013 20.24 20.31 19.86 19.91 6,134,152 -0.27(-1.35%)
May 08, 2013 20.28 20.30 20.13 20.18 4,058,861 -0.12(-0.62%)
May 07, 2013 20.17 20.31 20.13 20.31 3,604,024 +0.18(+0.90%)
May 06, 2013 20.26 20.29 20.10 20.13 4,340,538 -0.13(-0.65%)
May 03, 2013 19.96 20.30 19.82 20.26 6,928,186 +0.44(+2.21%)
May 02, 2013 19.87 20.06 19.81 19.82 7,898,511 -0.06(-0.29%)
May 01, 2013 20.07 20.10 19.87 19.88 4,440,424 -0.22(-1.07%)
Apr 30, 2013 20.10 20.14 20.00 20.09 3,152,069 -0.01(-0.06%)
Apr 29, 2013 20.05 20.14 19.99 20.10 3,856,931 +0.06(+0.31%)
Apr 26, 2013 19.97 20.16 20.01 20.04 4,765,166 +0.03(+0.14%)
Apr 25, 2013 20.07 20.24 19.99 20.01 4,625,545 +0.00(+0.00%)
Apr 24, 2013 20.32 20.43 19.98 20.01 5,399,357 -0.34(-1.69%)
Apr 23, 2013 20.35 20.48 20.10 20.36 4,772,546 +0.03(+0.14%)
Apr 22, 2013 20.36 20.36 20.19 20.33 5,771,467 -0.01(-0.06%)
Apr 19, 2013 20.00 20.36 19.99 20.34 6,953,642 +0.36(+1.81%)
Apr 18, 2013 19.95 20.02 19.87 19.98 5,845,023 +0.05(+0.25%)
Apr 17, 2013 19.95 20.01 19.80 19.93 6,949,959 -0.10(-0.48%)
Apr 16, 2013 19.72 20.02 19.69 20.02 6,671,597 +0.42(+2.13%)
Apr 15, 2013 19.82 19.87 19.61 19.61 7,809,087 -0.23(-1.14%)
Apr 12, 2013 19.60 19.84 19.58 19.83 7,209,373 +0.20(+1.01%)
Apr 11, 2013 19.52 19.74 19.52 19.64 8,180,919 +0.11(+0.58%)
Apr 10, 2013 19.37 19.63 19.37 19.52 5,898,343 +0.15(+0.79%)
Apr 09, 2013 19.52 19.54 19.36 19.37 7,689,570 -0.15(-0.75%)
Apr 08, 2013 19.40 19.52 19.29 19.52 5,174,842 +0.10(+0.52%)
Apr 05, 2013 19.37 19.46 19.25 19.42 6,012,644 -0.12(-0.61%)
Apr 04, 2013 19.71 19.83 19.45 19.53 9,071,743 -0.12(-0.63%)
Apr 03, 2013 19.59 20.10 19.41 19.66 13,881,425 -0.39(-1.94%)
Apr 02, 2013 20.10 20.21 19.96 20.05 6,589,678 -0.05(-0.22%)
Apr 01, 2013 20.21 20.22 20.01 20.09 3,652,586 -0.11(-0.53%)
Mar 28, 2013 20.07 20.26 20.01 20.20 5,305,655 +0.12(+0.62%)
Mar 27, 2013 19.95 20.10 19.81 20.07 4,187,061 +0.07(+0.34%)
Mar 26, 2013 19.84 20.07 19.84 20.01 4,280,509 +0.17(+0.85%)
Mar 25, 2013 19.89 20.00 19.79 19.84 5,682,306 +0.02(+0.11%)
Mar 22, 2013 19.78 19.88 19.74 19.82 8,223,848 +0.00(+0.00%)
Mar 21, 2013 20.08 20.10 19.73 19.82 5,164,317 -0.25(-1.26%)
Mar 20, 2013 19.95 20.11 19.93 20.07 6,676,907 +0.18(+0.91%)
Mar 19, 2013 19.82 19.89 19.67 19.89 4,419,974 +0.13(+0.66%)
Mar 18, 2013 19.68 19.82 19.61 19.76 3,759,478 +0.03(+0.17%)
Mar 15, 2013 19.73 19.76 19.54 19.73 7,110,886 -0.07(-0.37%)
Mar 14, 2013 19.77 19.82 19.66 19.80 3,800,922 +0.03(+0.17%)
Mar 13, 2013 19.60 19.77 19.54 19.76 3,040,037 +0.19(+0.98%)
Mar 12, 2013 19.53 19.60 19.47 19.57 3,830,247 -0.02(-0.09%)
Mar 11, 2013 19.62 19.67 19.56 19.59 4,254,863 -0.02(-0.12%)
Mar 08, 2013 19.61 19.70 19.56 19.61 3,498,350 +0.07(+0.35%)
Mar 07, 2013 19.65 19.71 19.53 19.54 4,056,263 -0.10(-0.52%)
Mar 06, 2013 19.64 19.70 19.59 19.65 5,163,691 +0.06(+0.29%)
Mar 05, 2013 19.64 19.71 19.56 19.59 5,805,907 +0.02(+0.11%)
Mar 04, 2013 19.35 19.61 19.25 19.57 5,733,115 +0.22(+1.14%)
Mar 01, 2013 19.20 19.35 19.08 19.35 5,857,213 +0.11(+0.56%)
Feb 28, 2013 19.30 19.39 19.24 19.24 6,219,828 +0.01(+0.06%)
Feb 27, 2013 19.10 19.26 18.98 19.23 5,568,735 +0.15(+0.80%)
Feb 26, 2013 18.92 19.08 18.85 19.08 5,760,423 +0.17(+0.89%)
Feb 25, 2013 19.18 19.23 18.91 18.91 4,500,405 -0.23(-1.18%)
Feb 22, 2013 19.04 19.16 19.01 19.13 4,172,899 +0.11(+0.59%)
Feb 21, 2013 19.00 19.07 18.91 19.02 5,816,173 +0.04(+0.21%)
Feb 20, 2013 18.96 19.18 18.90 18.98 7,771,573 +0.11(+0.60%)
Feb 19, 2013 19.05 19.14 18.76 18.87 15,895,809 -0.16(-0.83%)
Feb 15, 2013 19.12 19.14 18.90 19.03 8,744,183 -0.03(-0.15%)
Feb 14, 2013 18.97 19.12 18.95 19.05 8,764,058 +0.17(+0.90%)
Feb 13, 2013 18.85 18.95 18.81 18.88 6,101,595 +0.10(+0.54%)
Feb 12, 2013 18.88 18.90 18.76 18.78 7,636,789 -0.04(-0.21%)
Feb 11, 2013 18.89 18.91 18.76 18.82 6,101,513 -0.01(-0.03%)
Feb 08, 2013 18.76 18.87 18.69 18.83 5,175,906 +0.06(+0.30%)
Feb 07, 2013 18.71 18.82 18.56 18.77 8,061,647 +0.13(+0.70%)
Feb 06, 2013 18.60 18.67 18.52 18.64 11,610,142 +0.14(+0.73%)
Feb 04, 2013 18.56 18.64 18.50 18.51 5,873,516 -0.15(-0.79%)
Feb 01, 2013 18.56 18.66 18.49 18.65 7,111,044 +0.21(+1.16%)
Jan 31, 2013 18.25 18.57 18.25 18.44 8,513,193 -0.02(-0.09%)
Jan 30, 2013 18.08 18.61 18.06 18.46 8,967,303 +0.24(+1.30%)
Jan 29, 2013 18.28 18.29 18.19 18.22 7,718,703 -0.05(-0.25%)
Jan 28, 2013 18.19 18.31 18.10 18.26 8,440,288 +0.17(+0.93%)
Jan 25, 2013 18.03 18.14 18.00 18.10 7,313,441 -0.04(-0.22%)
Jan 24, 2013 17.84 18.17 17.84 18.14 8,743,570 +0.32(+1.79%)
Jan 23, 2013 17.88 17.89 17.77 17.82 5,675,904 -0.06(-0.34%)
Jan 22, 2013 17.77 17.89 17.72 17.88 6,316,320 +0.13(+0.76%)
Jan 18, 2013 17.67 17.74 17.55 17.74 6,690,531 +0.11(+0.60%)
Jan 17, 2013 17.49 17.71 17.46 17.64 6,806,738 +0.19(+1.09%)
Jan 16, 2013 17.36 17.48 17.28 17.45 7,268,951 +0.06(+0.32%)
Jan 15, 2013 17.25 17.40 17.24 17.39 8,130,211 +0.02(+0.13%)
Jan 14, 2013 17.26 17.42 17.18 17.37 9,060,502 +0.13(+0.75%)
Jan 11, 2013 17.28 17.28 17.07 17.24 8,632,301 +0.10(+0.59%)
Jan 10, 2013 17.03 17.16 17.00 17.14 8,513,974 +0.12(+0.72%)
Jan 09, 2013 16.90 17.02 16.88 17.02 8,549,215 +0.14(+0.83%)
Jan 08, 2013 16.79 16.90 16.69 16.88 14,086,657 -0.01(-0.07%)
Jan 07, 2013 16.93 16.94 16.82 16.89 3,221,760 -0.04(-0.23%)
Jan 04, 2013 16.80 17.00 16.79 16.93 5,106,232 +0.12(+0.73%)
Jan 03, 2013 16.79 16.88 16.79 16.80 4,992,840 -0.04(-0.23%)
Jan 02, 2013 16.72 16.84 16.50 16.84 6,014,369 +0.34(+2.07%)
Dec 31, 2012 16.29 16.55 16.11 16.50 6,197,078 +0.16(+0.96%)
Dec 28, 2012 16.45 16.53 16.34 16.34 4,278,404 -0.11(-0.65%)
Dec 27, 2012 16.46 16.53 16.34 16.45 4,115,662 -0.04(-0.24%)
Dec 26, 2012 16.69 16.71 16.48 16.49 3,641,095 -0.18(-1.07%)
Dec 24, 2012 16.73 16.75 16.60 16.67 2,481,898 -0.01(-0.07%)
Dec 21, 2012 16.80 16.85 16.65 16.68 10,706,957 -0.20(-1.19%)
Dec 20, 2012 17.27 17.42 16.80 16.88 10,050,652 +0.11(+0.67%)
Dec 19, 2012 16.93 16.98 16.77 16.77 7,541,248 -0.14(-0.83%)
Dec 18, 2012 16.96 16.97 16.85 16.91 12,728,713 -0.06(-0.36%)
Dec 17, 2012 16.88 16.98 16.86 16.97 6,834,503 +0.10(+0.56%)
Dec 14, 2012 16.85 16.98 16.84 16.88 4,246,983 -0.01(-0.07%)
Dec 13, 2012 16.99 17.00 16.83 16.89 8,533,842 -0.06(-0.36%)
Dec 12, 2012 16.71 17.10 16.71 16.95 16,225,062 +0.32(+1.92%)
Dec 11, 2012 16.66 16.73 16.60 16.63 4,280,720 -0.02(-0.10%)
Dec 10, 2012 16.61 16.68 16.59 16.65 3,053,670 -0.01(-0.03%)
Dec 07, 2012 16.62 16.65 16.53 16.65 4,043,057 +0.06(+0.34%)
Dec 06, 2012 16.60 16.64 16.46 16.60 6,611,182 -0.02(-0.13%)
Dec 05, 2012 16.57 16.66 16.55 16.62 5,727,832 +0.08(+0.47%)
Dec 04, 2012 16.70 16.73 16.54 16.54 6,811,914 -0.17(-1.04%)
Nov 30, 2012 16.70 16.77 16.68 16.71 8,305,247 +0.15(+0.88%)
Nov 29, 2012 16.64 16.66 16.46 16.57 8,283,526 -0.03(-0.17%)
Nov 28, 2012 16.59 16.69 16.38 16.60 9,703,944 +0.01(+0.07%)
Nov 27, 2012 16.52 16.64 16.20 16.59 24,850,374 +0.75(+4.74%)
Nov 26, 2012 15.77 15.84 15.73 15.84 3,461,866 -0.07(-0.42%)
Nov 23, 2012 15.77 15.90 15.75 15.90 1,428,755 +0.16(+1.00%)
Nov 21, 2012 15.67 15.75 15.61 15.75 4,095,577 +0.10(+0.61%)
Nov 20, 2012 15.61 15.68 15.54 15.65 4,848,243 +0.06(+0.36%)
Nov 19, 2012 15.61 15.66 15.52 15.59 9,180,173 +0.07(+0.43%)
Nov 16, 2012 15.52 15.59 15.38 15.53 8,149,785 +0.02(+0.14%)
Nov 15, 2012 15.43 15.57 15.40 15.50 6,420,589 +0.01(+0.07%)
Nov 14, 2012 15.57 15.63 15.46 15.49 5,717,443 -0.08(-0.50%)
Nov 13, 2012 15.53 15.64 15.52 15.57 6,023,866 -0.01(-0.07%)
Nov 12, 2012 15.54 15.64 15.45 15.58 3,767,937 +0.04(+0.25%)
Nov 09, 2012 15.48 15.71 15.48 15.54 5,038,826 +0.04(+0.29%)
Nov 08, 2012 15.64 15.72 15.49 15.50 3,393,969 -0.15(-0.97%)
Nov 07, 2012 15.80 15.84 15.57 15.65 5,018,254 -0.23(-1.45%)
Nov 06, 2012 15.75 15.97 15.72 15.88 4,039,557 +0.16(+1.03%)
Nov 05, 2012 15.67 15.73 15.54 15.72 4,867,763 +0.01(+0.04%)
Nov 02, 2012 15.76 15.86 15.70 15.71 11,411,204 -0.02(-0.11%)
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.