Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tyson Foods (NY: TSN )

57.25 +0.67 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 53.85 53.85 53.85 0 +0.22(+0.42%)
Aug 30, 2018 53.96 54.14 53.46 53.63 1,549,615 -0.19(-0.35%)
Aug 29, 2018 53.30 54.00 53.27 53.82 1,631,639 +0.52(+0.98%)
Aug 28, 2018 53.41 53.89 53.22 53.30 4,264,488 -0.32(-0.60%)
Aug 27, 2018 53.99 54.17 53.31 53.62 2,876,422 -0.24(-0.44%)
Aug 24, 2018 53.46 53.98 53.00 53.86 3,463,037 +0.44(+0.83%)
Aug 23, 2018 53.02 53.66 52.62 53.41 3,282,701 +0.09(+0.16%)
Aug 22, 2018 53.71 53.71 53.23 53.33 3,307,557 -0.35(-0.65%)
Aug 21, 2018 54.10 54.27 53.18 53.68 6,245,755 -0.42(-0.77%)
Aug 20, 2018 53.34 54.16 52.95 54.10 3,827,689 +0.85(+1.60%)
Aug 17, 2018 51.95 53.41 51.55 53.24 4,887,560 +1.23(+2.36%)
Aug 16, 2018 51.42 52.11 51.37 52.02 2,450,557 +0.82(+1.60%)
Aug 15, 2018 50.68 51.34 50.64 51.20 2,915,869 +0.36(+0.70%)
Aug 14, 2018 51.36 51.65 50.69 50.84 3,951,782 -0.26(-0.50%)
Aug 13, 2018 51.15 51.44 50.86 51.09 2,972,555 -0.26(-0.50%)
Aug 10, 2018 50.79 51.66 50.77 51.35 3,048,748 +0.41(+0.80%)
Aug 09, 2018 50.91 51.17 50.59 50.94 3,964,983 +0.13(+0.25%)
Aug 08, 2018 50.91 51.53 50.74 50.81 2,811,722 -0.28(-0.55%)
Aug 07, 2018 50.47 51.46 49.92 51.09 4,720,078 +0.20(+0.40%)
Aug 06, 2018 51.20 51.82 50.47 50.89 6,430,653 +1.61(+3.27%)
Aug 03, 2018 49.18 49.45 48.86 49.28 3,856,934 +0.17(+0.35%)
Aug 02, 2018 48.96 49.20 48.59 49.11 4,197,419 -0.04(-0.09%)
Aug 01, 2018 49.43 49.92 49.10 49.15 4,706,693 -0.04(-0.09%)
Jul 31, 2018 49.98 49.98 48.46 49.19 7,481,998 -0.91(-1.82%)
Jul 30, 2018 50.65 51.75 49.77 50.10 8,451,064 -4.13(-7.61%)
Jul 27, 2018 54.37 55.24 54.17 54.23 2,814,941 -0.13(-0.24%)
Jul 26, 2018 53.93 54.48 53.70 54.36 3,083,524 +0.93(+1.74%)
Jul 25, 2018 53.77 53.90 52.95 53.43 4,405,262 -0.41(-0.76%)
Jul 24, 2018 54.00 54.11 53.48 53.84 3,418,488 -0.39(-0.72%)
Jul 23, 2018 54.79 55.00 53.88 54.23 3,540,371 -0.48(-0.87%)
Jul 20, 2018 55.15 55.30 54.63 54.71 2,548,048 -0.67(-1.20%)
Jul 19, 2018 55.04 55.62 54.94 55.38 1,585,651 +0.34(+0.62%)
Jul 18, 2018 55.93 55.93 54.87 55.04 3,214,776 -0.90(-1.62%)
Jul 17, 2018 56.10 56.28 55.78 55.94 1,980,283 -0.26(-0.46%)
Jul 16, 2018 56.66 56.84 56.08 56.20 1,514,538 -0.38(-0.66%)
Jul 13, 2018 56.30 56.90 56.30 56.57 1,301,380 +0.29(+0.52%)
Jul 12, 2018 56.32 56.64 56.06 56.28 2,306,533 -0.03(-0.06%)
Jul 11, 2018 56.98 57.48 56.25 56.32 1,739,729 -0.57(-1.00%)
Jul 10, 2018 56.96 57.35 56.65 56.89 2,990,407 +0.03(+0.06%)
Jul 09, 2018 57.05 57.37 56.48 56.85 4,581,271 -0.32(-0.57%)
Jul 06, 2018 57.54 57.73 57.04 57.18 2,288,213 -0.24(-0.42%)
Jul 05, 2018 57.31 57.51 56.71 57.42 1,784,827 +0.39(+0.69%)
Jul 03, 2018 57.02 57.02 57.02 0 +0.35(+0.62%)
Jul 02, 2018 58.35 58.71 56.24 56.67 3,595,365 -2.07(-3.53%)
Jun 29, 2018 59.04 59.33 58.18 58.75 3,183,427 -0.35(-0.59%)
Jun 28, 2018 59.01 59.70 58.88 59.10 2,025,184 -0.02(-0.03%)
Jun 27, 2018 60.07 60.34 59.05 59.11 2,176,917 -1.02(-1.69%)
Jun 26, 2018 59.64 60.43 59.23 60.13 2,531,228 +0.55(+0.92%)
Jun 25, 2018 59.40 59.89 59.02 59.58 1,786,281 +0.38(+0.65%)
Jun 22, 2018 59.32 59.67 58.94 59.20 2,636,548 +0.09(+0.16%)
Jun 21, 2018 59.86 60.00 58.84 59.11 2,158,598 -0.73(-1.23%)
Jun 20, 2018 60.30 60.44 59.65 59.84 2,874,210 -0.57(-0.95%)
Jun 19, 2018 60.37 60.75 60.04 60.41 2,290,764 -0.17(-0.28%)
Jun 18, 2018 61.05 61.41 60.19 60.58 1,532,644 -0.69(-1.13%)
Jun 15, 2018 61.39 60.57 61.27 4,010,862 +0.70(+1.16%)
Jun 14, 2018 60.20 60.78 59.77 60.57 1,903,947 +0.47(+0.78%)
Jun 13, 2018 61.15 61.28 60.05 60.10 2,462,785 -0.89(-1.45%)
Jun 12, 2018 61.60 61.74 60.77 60.99 1,646,082 -0.44(-0.71%)
Jun 11, 2018 60.37 61.79 60.37 61.43 2,247,436 +1.06(+1.75%)
Jun 08, 2018 59.58 60.48 59.39 60.37 2,092,352 +0.89(+1.49%)
Jun 07, 2018 57.84 60.08 57.84 59.48 2,629,091 +1.29(+2.21%)
Jun 06, 2018 57.81 58.19 2,561,114 -0.78(-1.32%)
Jun 05, 2018 58.54 59.19 58.28 58.97 2,683,753 +0.44(+0.74%)
Jun 04, 2018 58.23 59.09 58.23 58.53 1,889,070 +0.44(+0.75%)
Jun 01, 2018 57.88 58.35 57.34 58.10 2,594,720 +0.53(+0.92%)
May 31, 2018 59.81 59.88 57.46 57.57 3,644,928 -2.35(-3.92%)
May 30, 2018 60.06 60.55 59.51 59.92 2,962,379 +0.11(+0.18%)
May 29, 2018 58.92 60.19 58.63 59.81 3,474,494 +0.68(+1.15%)
May 25, 2018 59.13 59.13 59.13 0 +0.18(+0.30%)
May 24, 2018 58.33 59.00 57.75 58.95 3,419,838 +0.28(+0.48%)
May 23, 2018 57.64 58.87 57.64 58.67 3,102,032 +0.99(+1.72%)
May 22, 2018 57.78 58.58 57.55 57.67 3,083,963 -0.01(-0.01%)
May 21, 2018 58.13 58.20 57.33 57.68 2,275,239 -0.02(-0.03%)
May 18, 2018 58.13 58.13 56.85 57.70 2,453,595 -0.62(-1.06%)
May 17, 2018 58.15 58.72 58.04 58.32 2,117,102 +0.07(+0.12%)
May 16, 2018 57.30 58.38 57.24 58.25 2,050,726 +1.09(+1.90%)
May 15, 2018 57.16 57.21 56.37 57.16 2,564,621 -0.29(-0.50%)
May 14, 2018 57.97 58.23 57.21 57.45 2,241,551 -0.54(-0.92%)
May 11, 2018 57.79 58.38 57.54 57.99 2,049,548 +0.45(+0.78%)
May 10, 2018 57.50 58.16 57.43 57.54 2,120,395 +0.38(+0.67%)
May 09, 2018 56.79 57.61 56.74 57.16 2,857,791 +0.52(+0.92%)
May 08, 2018 56.74 56.80 55.98 56.64 2,881,374 -0.48(-0.83%)
May 07, 2018 55.77 57.78 54.89 57.11 5,009,647 +0.21(+0.37%)
May 04, 2018 55.86 57.18 55.37 56.90 2,849,416 +0.78(+1.39%)
May 03, 2018 57.43 57.55 55.92 56.12 2,930,751 -1.22(-2.13%)
May 02, 2018 58.91 59.00 57.18 57.34 2,154,272 -1.76(-2.98%)
May 01, 2018 59.47 59.47 58.37 59.10 1,624,546 -0.46(-0.77%)
Apr 30, 2018 60.57 60.77 59.42 59.56 1,877,429 -1.06(-1.75%)
Apr 27, 2018 60.44 60.96 60.18 60.62 1,180,473 +0.27(+0.45%)
Apr 26, 2018 60.06 60.57 59.66 60.35 1,626,070 +0.50(+0.84%)
Apr 25, 2018 59.67 60.84 59.46 59.85 2,541,829 +0.06(+0.10%)
Apr 24, 2018 59.88 60.15 59.38 59.79 1,950,760 +0.13(+0.21%)
Apr 23, 2018 59.00 59.68 58.18 59.66 2,503,585 +0.87(+1.47%)
Apr 20, 2018 59.54 59.98 58.49 58.80 2,366,989 -1.00(-1.68%)
Apr 19, 2018 60.26 60.34 59.49 59.80 1,645,716 -0.61(-1.01%)
Apr 18, 2018 60.75 60.75 60.24 60.41 1,301,106 -0.30(-0.49%)
Apr 17, 2018 60.70 60.87 60.30 60.71 1,905,378 +0.14(+0.22%)
Apr 16, 2018 59.93 60.86 59.75 60.57 1,782,193 +0.95(+1.60%)
Apr 13, 2018 59.64 59.92 59.31 59.62 1,755,112 +0.02(+0.03%)
Apr 12, 2018 60.29 60.32 59.48 59.60 1,933,707 -0.48(-0.81%)
Apr 11, 2018 59.81 60.20 59.38 60.09 1,734,644 +0.01(+0.01%)
Apr 10, 2018 60.42 60.64 59.81 60.08 1,896,151 +0.37(+0.63%)
Apr 09, 2018 59.83 60.48 59.39 59.70 1,860,943 +0.14(+0.23%)
Apr 06, 2018 60.17 61.03 59.11 59.57 3,436,386 -0.73(-1.21%)
Apr 05, 2018 61.17 61.28 59.81 60.30 3,238,929 -0.48(-0.80%)
Apr 04, 2018 59.23 61.14 59.23 60.78 3,936,602 +1.37(+2.30%)
Apr 03, 2018 58.30 59.75 58.03 59.42 4,272,487 +1.10(+1.88%)
Apr 02, 2018 60.97 61.15 57.80 58.32 5,845,289 -3.87(-6.22%)
Mar 29, 2018 62.19 62.19 62.19 0 +0.22(+0.36%)
Mar 28, 2018 62.94 63.11 61.85 61.96 2,490,679 -0.93(-1.49%)
Mar 27, 2018 63.13 63.85 62.64 62.90 2,736,350 +0.08(+0.12%)
Mar 26, 2018 61.37 62.98 61.37 62.82 2,623,228 +2.04(+3.35%)
Mar 23, 2018 61.81 62.41 60.66 60.78 2,750,358 -0.99(-1.60%)
Mar 22, 2018 62.45 62.94 61.62 61.77 1,766,052 -0.84(-1.34%)
Mar 21, 2018 62.52 63.09 62.22 62.61 2,181,150 -0.28(-0.45%)
Mar 20, 2018 63.13 63.38 62.57 62.89 1,371,037 -0.09(-0.15%)
Mar 19, 2018 63.20 63.70 62.77 62.98 1,371,532 -0.12(-0.19%)
Mar 16, 2018 62.69 63.20 62.49 63.10 3,054,501 +0.46(+0.73%)
Mar 15, 2018 64.10 64.38 62.53 62.64 2,336,444 -1.40(-2.19%)
Mar 14, 2018 64.53 65.04 63.96 64.05 1,846,916 -0.20(-0.32%)
Mar 13, 2018 64.22 64.68 64.06 64.25 1,349,936 +0.30(+0.47%)
Mar 12, 2018 64.36 64.84 63.92 63.95 2,992,094 -0.36(-0.55%)
Mar 09, 2018 63.99 64.37 63.79 64.31 1,833,412 +0.61(+0.96%)
Mar 08, 2018 63.32 63.74 62.99 63.70 1,835,897 +0.37(+0.59%)
Mar 07, 2018 63.34 63.32 1,776,127 +0.41(+0.65%)
Mar 06, 2018 62.76 63.22 62.29 62.92 4,291,777 +0.38(+0.61%)
Mar 05, 2018 62.24 62.69 61.94 62.53 4,517,775 -0.04(-0.07%)
Mar 02, 2018 62.14 62.68 61.90 62.58 2,408,324 +0.20(+0.31%)
Mar 01, 2018 63.18 63.69 61.97 62.38 2,895,984 -0.82(-1.29%)
Feb 28, 2018 63.52 63.87 62.69 63.20 3,304,811 +0.10(+0.16%)
Feb 27, 2018 64.31 64.48 63.08 63.09 1,937,594 -0.97(-1.52%)
Feb 26, 2018 63.77 64.15 63.31 64.07 1,402,438 +0.53(+0.84%)
Feb 23, 2018 63.30 63.58 62.67 63.53 1,762,113 +0.33(+0.52%)
Feb 22, 2018 63.20 2,974,307 -0.60(-0.94%)
Feb 21, 2018 64.33 65.42 63.77 63.80 4,021,593 -0.62(-0.96%)
Feb 20, 2018 64.28 64.69 63.68 64.42 2,417,335 +0.10(+0.16%)
Feb 16, 2018 64.32 64.32 64.32 0 +0.11(+0.17%)
Feb 15, 2018 64.22 64.25 62.87 64.21 3,531,966 +0.03(+0.05%)
Feb 14, 2018 63.12 64.46 62.92 64.18 2,608,535 +0.94(+1.49%)
Feb 13, 2018 63.07 63.51 62.70 63.24 2,094,238 +0.17(+0.27%)
Feb 12, 2018 63.47 63.92 62.49 63.07 2,619,370 -0.29(-0.45%)
Feb 09, 2018 63.32 63.82 61.76 63.36 4,357,056 +0.80(+1.29%)
Feb 08, 2018 64.25 65.68 62.04 62.55 5,153,625 +0.46(+0.74%)
Feb 07, 2018 62.46 63.46 61.99 62.10 2,885,371 -0.69(-1.09%)
Feb 06, 2018 61.97 63.01 61.35 62.78 3,375,710 +0.70(+1.13%)
Feb 05, 2018 62.91 63.46 61.61 62.08 3,434,258 -0.96(-1.52%)
Feb 02, 2018 63.65 63.86 62.96 63.03 2,303,844 -1.07(-1.68%)
Feb 01, 2018 64.10 64.63 63.74 64.11 3,101,600 -0.30(-0.46%)
Jan 31, 2018 66.78 66.78 63.36 64.41 7,097,334 -2.35(-3.52%)
Jan 30, 2018 66.62 67.05 66.59 66.76 1,138,770 -0.02(-0.03%)
Jan 29, 2018 67.58 67.77 66.72 66.78 2,370,103 -1.07(-1.57%)
Jan 26, 2018 67.70 67.85 66.91 67.84 1,717,206 +0.31(+0.46%)
Jan 25, 2018 67.69 68.08 67.33 67.53 1,539,231 +0.02(+0.03%)
Jan 24, 2018 68.92 68.98 67.41 67.51 1,626,747 -1.14(-1.66%)
Jan 23, 2018 68.41 68.96 68.29 68.65 2,027,187 +0.20(+0.30%)
Jan 22, 2018 67.94 68.54 67.79 68.45 1,795,278 +0.59(+0.87%)
Jan 19, 2018 67.27 68.45 67.00 67.86 2,965,626 +1.11(+1.66%)
Jan 18, 2018 66.80 67.05 66.19 66.75 2,991,630 -0.31(-0.47%)
Jan 17, 2018 67.03 67.63 66.89 67.06 2,499,352 +0.49(+0.74%)
Jan 16, 2018 67.56 68.06 66.48 66.57 2,944,099 -1.04(-1.54%)
Jan 12, 2018 67.61 67.61 67.61 0 -0.05(-0.07%)
Jan 11, 2018 68.59 68.67 67.33 67.66 2,517,602 -0.88(-1.28%)
Jan 10, 2018 69.30 69.30 68.09 68.54 1,549,492 -1.07(-1.53%)
Jan 09, 2018 69.14 69.82 69.06 69.61 2,074,449 +0.47(+0.67%)
Jan 08, 2018 68.46 69.36 68.40 69.14 1,739,639 +0.74(+1.09%)
Jan 05, 2018 68.29 68.46 67.84 68.40 2,457,828 +0.52(+0.76%)
Jan 04, 2018 67.48 68.37 67.25 67.88 3,365,758 +0.43(+0.64%)
Jan 03, 2018 68.21 68.53 67.08 67.45 2,839,913 -0.77(-1.13%)
Jan 02, 2018 68.65 68.65 68.17 68.22 1,859,716 -0.38(-0.56%)
Dec 29, 2017 68.60 68.60 68.60 0 -0.41(-0.59%)
Dec 28, 2017 68.97 69.48 68.80 69.01 986,384 +0.06(+0.09%)
Dec 27, 2017 69.37 69.75 68.85 68.95 1,181,873 -0.21(-0.31%)
Dec 26, 2017 68.19 69.18 68.19 69.16 1,479,553 +0.94(+1.38%)
Dec 22, 2017 68.81 68.84 68.17 68.22 2,937,635 -0.46(-0.67%)
Dec 21, 2017 69.03 69.48 68.65 68.68 1,373,045 -0.14(-0.21%)
Dec 20, 2017 69.10 69.17 68.43 68.82 2,511,013 -0.11(-0.16%)
Dec 19, 2017 69.96 70.12 68.87 68.93 3,064,559 -1.18(-1.68%)
Dec 18, 2017 68.95 70.26 68.95 70.11 2,928,272 +1.33(+1.93%)
Dec 15, 2017 68.46 69.05 67.74 68.78 5,863,454 +0.48(+0.71%)
Dec 14, 2017 69.05 69.80 68.24 68.30 3,536,231 -1.68(-2.41%)
Dec 13, 2017 69.84 70.19 69.47 69.98 2,638,741 +0.03(+0.04%)
Dec 12, 2017 69.96 70.30 69.58 69.96 2,156,743 +0.06(+0.08%)
Dec 11, 2017 70.92 70.92 69.25 69.90 3,099,678 -0.86(-1.22%)
Dec 08, 2017 70.76 70.88 69.90 70.76 2,135,525 +0.68(+0.97%)
Dec 07, 2017 70.30 70.71 69.80 70.08 2,543,636 -0.40(-0.56%)
Dec 06, 2017 70.96 70.08 70.48 2,289,933 -0.05(-0.07%)
Dec 05, 2017 70.95 71.17 70.34 70.53 2,917,939 -0.18(-0.25%)
Dec 04, 2017 70.19 70.63 70.16 70.71 4,189,663 +0.99(+1.42%)
Dec 01, 2017 69.64 69.78 68.70 69.72 3,265,883 +0.12(+0.17%)
Nov 30, 2017 69.29 70.10 69.16 69.60 4,654,306 +0.39(+0.56%)
Nov 29, 2017 68.52 69.73 68.51 69.22 3,054,971 +0.73(+1.07%)
Nov 28, 2017 68.41 68.78 68.14 68.48 3,589,913 -0.08(-0.11%)
Nov 27, 2017 67.96 68.62 67.70 68.56 3,493,997 +0.65(+0.96%)
Nov 24, 2017 67.40 68.03 67.21 67.91 1,308,777 +0.71(+1.05%)
Nov 22, 2017 66.80 67.33 66.57 67.20 2,019,133 +0.48(+0.72%)
Nov 21, 2017 66.58 67.22 66.41 66.72 2,473,927 +0.08(+0.13%)
Nov 20, 2017 65.80 66.90 65.74 66.63 3,129,153 +0.84(+1.27%)
Nov 17, 2017 64.84 65.85 64.77 65.80 2,676,436 +0.60(+0.92%)
Nov 16, 2017 64.58 65.60 64.06 65.20 3,037,625 +0.89(+1.38%)
Nov 15, 2017 64.41 64.93 63.93 64.31 3,757,385 +0.12(+0.18%)
Nov 14, 2017 63.84 64.66 63.81 64.20 3,397,615 +0.41(+0.64%)
Nov 13, 2017 62.92 63.99 61.76 63.79 6,488,080 +1.22(+1.96%)
Nov 10, 2017 62.15 62.70 62.15 62.57 3,132,140 +0.27(+0.43%)
Nov 09, 2017 62.14 62.47 61.61 62.30 2,501,659 -0.15(-0.24%)
Nov 08, 2017 61.97 62.48 61.75 62.45 2,875,472 +0.77(+1.25%)
Nov 07, 2017 60.95 61.75 60.59 61.68 2,057,903 +0.77(+1.26%)
Nov 06, 2017 61.30 61.48 60.38 60.91 1,699,564 -0.52(-0.85%)
Nov 03, 2017 61.49 61.91 61.22 61.44 3,220,470 -0.30(-0.48%)
Nov 02, 2017 61.88 62.14 61.23 61.73 2,169,066 -0.13(-0.22%)
Nov 01, 2017 61.74 62.16 61.66 61.87 2,297,560 +0.34(+0.55%)
Oct 31, 2017 61.04 61.74 60.98 61.53 2,605,211 +1.22(+2.01%)
Oct 30, 2017 60.04 60.68 59.97 60.31 2,029,421 +0.36(+0.61%)
Oct 27, 2017 60.24 60.54 59.73 59.95 1,789,153 -0.22(-0.36%)
Oct 26, 2017 60.09 60.41 59.85 60.17 1,880,246 +0.18(+0.30%)
Oct 25, 2017 59.66 60.03 59.03 59.99 3,472,662 -0.06(-0.10%)
Oct 24, 2017 60.38 60.91 59.66 60.05 1,909,569 -0.30(-0.50%)
Oct 23, 2017 60.44 60.61 60.15 60.36 1,580,589 -0.02(-0.03%)
Oct 20, 2017 60.43 60.60 60.25 60.37 1,894,692 +0.11(+0.18%)
Oct 19, 2017 60.36 60.42 59.81 60.26 1,645,464 -0.12(-0.20%)
Oct 18, 2017 59.92 60.73 59.41 60.38 2,638,072 +0.51(+0.86%)
Oct 17, 2017 59.34 59.88 59.33 59.87 1,961,344 +0.33(+0.55%)
Oct 16, 2017 59.12 59.57 59.04 59.54 1,684,562 +0.29(+0.48%)
Oct 13, 2017 59.87 59.87 59.22 59.25 1,357,124 -0.50(-0.83%)
Oct 12, 2017 59.11 59.90 58.99 59.75 3,194,059 +0.64(+1.08%)
Oct 11, 2017 59.18 59.53 58.90 59.11 1,943,104 -0.06(-0.10%)
Oct 10, 2017 59.88 60.20 59.09 59.17 2,298,525 -0.45(-0.75%)
Oct 09, 2017 59.75 60.14 59.57 59.61 2,088,062 -0.02(-0.03%)
Oct 06, 2017 60.18 60.20 59.42 59.63 2,195,973 -0.35(-0.58%)
Oct 05, 2017 60.66 60.95 59.87 59.98 2,334,311 -0.48(-0.80%)
Oct 04, 2017 60.09 60.85 59.77 60.46 2,802,072 +0.25(+0.42%)
Oct 03, 2017 60.20 60.75 60.03 60.20 2,462,241 +0.30(+0.49%)
Oct 02, 2017 59.83 60.59 59.49 59.91 4,056,637 +0.46(+0.77%)
Sep 29, 2017 58.23 59.75 57.95 59.45 7,584,978 +4.22(+7.64%)
Sep 28, 2017 55.76 55.87 54.96 55.23 3,324,453 -0.62(-1.10%)
Sep 27, 2017 55.62 55.99 54.97 55.85 2,116,166 +0.30(+0.53%)
Sep 26, 2017 55.39 56.34 55.08 55.55 1,928,944 +0.15(+0.27%)
Sep 25, 2017 55.22 55.63 55.19 55.40 1,795,369 +0.20(+0.37%)
Sep 22, 2017 55.30 56.00 55.09 55.20 1,723,849 +0.07(+0.12%)
Sep 21, 2017 55.56 55.73 54.94 55.13 1,386,864 -0.38(-0.68%)
Sep 20, 2017 55.61 55.71 55.09 55.51 2,729,639 -0.36(-0.65%)
Sep 19, 2017 56.89 56.89 55.83 55.87 2,055,993 -1.01(-1.78%)
Sep 18, 2017 56.51 56.99 56.12 56.89 3,180,190 +0.46(+0.81%)
Sep 15, 2017 55.96 56.70 55.72 56.43 4,378,713 +0.46(+0.83%)
Sep 14, 2017 55.65 56.01 55.41 55.97 3,837,664 +0.31(+0.56%)
Sep 13, 2017 55.55 55.73 55.00 55.66 2,122,224 +0.11(+0.20%)
Sep 12, 2017 55.31 55.70 54.72 55.55 1,904,039 +0.27(+0.49%)
Sep 11, 2017 55.28 55.53 54.95 55.28 2,120,136 +0.09(+0.17%)
Sep 08, 2017 54.52 55.27 54.26 55.18 2,765,826 +0.62(+1.14%)
Sep 07, 2017 54.79 55.51 54.37 54.56 3,869,203 -0.25(-0.46%)
Sep 06, 2017 54.49 55.11 54.14 54.81 3,495,550 +0.41(+0.74%)
Sep 05, 2017 54.43 55.11 54.25 54.41 2,995,748 -0.05(-0.09%)
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.