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 (%)
Oct 31, 2019 23.73 23.86 23.20 23.29 4,011,397 -0.45(-1.91%)
Oct 30, 2019 23.48 23.80 23.34 23.74 3,065,929 +0.26(+1.09%)
Oct 29, 2019 23.42 23.89 23.22 23.49 3,594,240 +0.16(+0.70%)
Oct 28, 2019 23.08 23.48 23.07 23.33 4,081,562 +0.32(+1.41%)
Oct 25, 2019 23.20 23.39 22.95 23.00 3,570,496 -0.15(-0.63%)
Oct 24, 2019 23.28 23.33 22.84 23.15 8,209,012 -0.44(-1.88%)
Oct 23, 2019 23.40 23.62 23.20 23.59 5,353,703 +0.20(+0.88%)
Oct 22, 2019 23.50 23.65 23.16 23.39 3,599,288 -0.08(-0.33%)
Oct 21, 2019 23.20 23.61 23.20 23.46 3,798,206 +0.26(+1.14%)
Oct 18, 2019 23.44 23.65 23.19 23.20 3,699,238 -0.20(-0.88%)
Oct 17, 2019 22.92 23.53 22.66 23.40 6,162,666 +0.40(+1.75%)
Oct 16, 2019 23.27 23.42 22.99 23.00 4,582,827 -0.14(-0.59%)
Oct 15, 2019 23.72 23.74 23.04 23.14 8,278,347 -0.60(-2.52%)
Oct 14, 2019 24.31 24.35 23.71 23.74 4,033,044 -0.54(-2.22%)
Oct 11, 2019 24.32 24.56 24.24 24.27 3,743,596 +0.05(+0.21%)
Oct 10, 2019 23.85 24.32 23.75 24.22 3,810,935 +0.22(+0.93%)
Oct 09, 2019 24.07 24.23 23.85 24.00 3,208,196 +0.17(+0.72%)
Oct 08, 2019 24.30 24.35 23.80 23.83 7,829,014 -0.63(-2.58%)
Oct 07, 2019 24.65 24.91 24.41 24.46 4,175,876 -0.20(-0.80%)
Oct 04, 2019 24.00 24.68 23.92 24.66 5,333,916 +0.76(+3.18%)
Oct 03, 2019 24.18 24.22 23.52 23.90 6,765,500 -0.29(-1.20%)
Oct 02, 2019 25.16 25.18 24.12 24.19 6,295,175 -1.00(-3.97%)
Oct 01, 2019 26.25 26.25 25.14 25.19 6,770,908 -1.03(-3.91%)
Sep 30, 2019 25.95 26.32 25.95 26.21 5,422,127 +0.34(+1.32%)
Sep 27, 2019 26.55 26.70 25.49 25.87 8,208,852 -0.62(-2.32%)
Sep 26, 2019 26.55 27.20 25.62 26.49 15,746,156 +0.94(+3.68%)
Sep 25, 2019 25.38 25.88 25.34 25.55 8,115,911 +0.29(+1.15%)
Sep 24, 2019 24.70 25.28 24.54 25.26 4,963,471 +0.56(+2.28%)
Sep 23, 2019 25.62 25.65 24.67 24.69 5,197,876 -0.78(-3.05%)
Sep 20, 2019 25.33 25.72 25.33 25.47 6,701,395 +0.13(+0.51%)
Sep 19, 2019 25.32 25.35 24.75 25.34 6,376,903 +0.14(+0.54%)
Sep 18, 2019 25.63 25.85 24.97 25.21 7,995,578 -0.40(-1.57%)
Sep 17, 2019 25.94 25.94 25.55 25.61 8,802,264 -0.40(-1.54%)
Sep 16, 2019 25.55 26.12 25.50 26.01 4,633,474 +0.49(+1.91%)
Sep 13, 2019 25.30 26.04 25.26 25.52 4,267,578 +0.09(+0.37%)
Sep 12, 2019 25.29 25.59 25.21 25.43 6,262,783 +0.22(+0.88%)
Sep 11, 2019 25.11 25.58 24.91 25.21 6,178,202 +0.04(+0.17%)
Sep 10, 2019 24.85 25.54 24.85 25.16 6,531,280 +0.29(+1.17%)
Sep 09, 2019 24.61 24.96 24.55 24.87 4,265,289 +0.38(+1.57%)
Sep 06, 2019 23.86 24.55 23.75 24.49 6,401,893 +0.18(+0.74%)
Sep 05, 2019 24.89 25.02 24.31 24.31 4,817,987 -0.38(-1.52%)
Sep 04, 2019 24.42 24.96 24.34 24.68 3,333,584 +0.33(+1.37%)
Sep 03, 2019 24.03 24.37 23.37 24.35 6,901,129 +0.12(+0.49%)
Aug 30, 2019 24.62 24.80 24.20 24.23 5,626,747 -0.20(-0.80%)
Aug 29, 2019 24.47 24.65 24.27 24.43 3,051,547 +0.12(+0.49%)
Aug 28, 2019 23.92 24.41 23.83 24.31 2,991,940 +0.46(+1.93%)
Aug 27, 2019 24.44 24.56 23.50 23.85 5,336,776 -0.60(-2.45%)
Aug 26, 2019 24.13 24.47 23.94 24.44 4,565,324 +0.58(+2.43%)
Aug 23, 2019 24.55 24.60 23.75 23.86 4,658,837 -0.74(-3.02%)
Aug 22, 2019 24.35 24.66 24.13 24.61 2,786,520 +0.34(+1.41%)
Aug 21, 2019 24.58 24.61 23.98 24.27 4,215,072 -0.24(-0.98%)
Aug 20, 2019 25.43 25.43 24.44 24.50 6,511,692 -1.16(-4.53%)
Aug 19, 2019 25.32 25.78 25.25 25.67 4,129,146 +0.49(+1.93%)
Aug 16, 2019 24.81 25.26 24.76 25.18 3,012,573 +0.53(+2.15%)
Aug 15, 2019 24.07 24.74 23.99 24.65 2,998,267 +0.64(+2.67%)
Aug 14, 2019 24.49 24.56 23.99 24.01 5,547,868 -0.69(-2.80%)
Aug 13, 2019 24.58 25.00 24.43 24.70 3,508,177 +0.20(+0.80%)
Aug 12, 2019 24.38 24.56 24.21 24.50 2,458,005 +0.03(+0.10%)
Aug 09, 2019 24.15 24.55 24.06 24.48 2,908,525 +0.38(+1.60%)
Aug 08, 2019 23.60 24.11 23.45 24.09 5,274,287 +0.20(+0.82%)
Aug 07, 2019 23.33 23.94 23.10 23.90 5,020,638 +0.28(+1.19%)
Aug 06, 2019 23.92 24.01 23.44 23.62 5,142,794 -0.31(-1.29%)
Aug 05, 2019 23.98 24.04 23.76 23.92 5,432,832 -0.23(-0.96%)
Aug 02, 2019 24.86 24.87 24.13 24.15 5,103,350 -0.74(-2.99%)
Aug 01, 2019 24.79 25.29 24.68 24.90 8,740,568 +0.23(+0.94%)
Jul 31, 2019 24.86 24.99 24.38 24.67 5,903,635 -0.20(-0.79%)
Jul 30, 2019 24.79 25.00 24.53 24.86 4,218,293 +0.07(+0.28%)
Jul 29, 2019 24.67 24.91 24.51 24.80 3,554,097 +0.06(+0.25%)
Jul 26, 2019 24.36 24.84 24.16 24.73 4,114,985 +0.53(+2.17%)
Jul 25, 2019 24.18 24.53 24.05 24.21 3,088,065 -0.08(-0.31%)
Jul 24, 2019 24.56 24.58 24.14 24.28 4,354,469 -0.48(-1.95%)
Jul 23, 2019 24.03 24.95 23.92 24.77 5,011,170 +0.81(+3.36%)
Jul 22, 2019 24.52 24.55 23.77 23.96 4,499,322 -0.55(-2.25%)
Jul 19, 2019 24.69 24.80 24.44 24.51 5,311,175 -0.18(-0.72%)
Jul 18, 2019 24.64 24.91 24.57 24.69 6,230,617 +0.13(+0.52%)
Jul 17, 2019 23.93 24.63 23.78 24.56 10,985,158 +0.70(+2.91%)
Jul 16, 2019 23.39 23.87 23.35 23.87 4,708,727 +0.53(+2.25%)
Jul 15, 2019 23.40 23.59 23.12 23.34 5,155,066 -0.08(-0.33%)
Jul 12, 2019 23.33 23.44 23.16 23.42 4,249,152 +0.11(+0.47%)
Jul 11, 2019 24.05 24.16 23.03 23.31 6,455,826 -0.73(-3.03%)
Jul 10, 2019 23.89 24.10 23.73 24.04 3,125,181 +0.29(+1.21%)
Jul 09, 2019 24.14 24.17 23.70 23.75 5,722,262 -0.40(-1.65%)
Jul 08, 2019 23.67 24.17 23.55 24.15 6,595,141 +0.35(+1.46%)
Jul 05, 2019 23.76 23.90 23.20 23.80 4,731,708 -0.17(-0.71%)
Jul 03, 2019 22.91 24.10 22.87 23.97 6,545,565 +1.35(+5.96%)
Jul 02, 2019 22.82 22.88 22.29 22.62 5,494,331 -0.20(-0.86%)
Jul 01, 2019 22.60 23.09 22.51 22.82 7,890,824 +0.32(+1.43%)
Jun 28, 2019 21.59 22.73 21.57 22.49 14,378,927 +0.92(+4.29%)
Jun 27, 2019 23.16 23.35 21.26 21.57 33,812,660 -2.97(-12.10%)
Jun 26, 2019 24.06 24.62 23.92 24.54 7,010,591 +0.03(+0.14%)
Jun 25, 2019 23.90 24.72 23.75 24.50 7,798,502 +0.67(+2.81%)
Jun 24, 2019 24.32 24.32 23.74 23.83 5,703,830 -0.53(-2.16%)
Jun 21, 2019 24.68 24.68 24.07 24.36 8,568,337 -0.41(-1.64%)
Jun 20, 2019 24.87 25.10 24.40 24.77 4,467,606 -0.03(-0.14%)
Jun 19, 2019 24.60 24.86 24.30 24.80 4,512,879 +0.22(+0.90%)
Jun 18, 2019 25.01 25.06 24.55 24.58 3,516,603 -0.31(-1.23%)
Jun 17, 2019 25.40 25.43 24.70 24.89 3,279,764 -0.46(-1.81%)
Jun 14, 2019 25.35 25.56 25.07 25.34 3,396,280 +0.07(+0.27%)
Jun 13, 2019 25.14 25.40 25.05 25.28 3,899,933 +0.21(+0.85%)
Jun 12, 2019 25.27 25.45 24.96 25.06 3,985,198 -0.21(-0.84%)
Jun 11, 2019 24.89 25.42 24.84 25.28 3,764,681 +0.38(+1.53%)
Jun 10, 2019 25.17 25.23 24.70 24.89 3,745,062 -0.24(-0.94%)
Jun 07, 2019 25.19 25.42 25.11 25.13 3,702,814 -0.02(-0.07%)
Jun 06, 2019 24.82 25.22 24.63 25.15 4,445,493 +0.34(+1.37%)
Jun 05, 2019 24.49 24.85 24.20 24.81 4,583,909 +0.53(+2.20%)
Jun 04, 2019 23.50 24.30 23.50 24.28 6,063,259 +0.93(+4.00%)
Jun 03, 2019 22.67 23.43 22.54 23.34 5,146,115 +0.64(+2.80%)
May 31, 2019 22.56 22.75 22.35 22.71 4,703,412 -0.08(-0.34%)
May 30, 2019 23.20 23.26 22.75 22.78 4,792,126 -0.33(-1.43%)
May 29, 2019 23.89 23.96 23.04 23.11 6,713,779 -1.03(-4.25%)
May 28, 2019 24.43 24.56 24.02 24.14 11,350,416 -0.31(-1.28%)
May 24, 2019 24.52 24.58 24.25 24.45 3,430,706 -0.05(-0.21%)
May 23, 2019 24.00 24.52 23.91 24.50 4,539,313 +0.37(+1.55%)
May 22, 2019 24.26 24.29 24.00 24.13 4,842,666 -0.09(-0.39%)
May 21, 2019 24.22 24.42 24.09 24.22 4,768,991 +0.07(+0.28%)
May 20, 2019 24.52 24.61 24.10 24.16 5,232,859 -0.51(-2.06%)
May 17, 2019 24.43 24.94 24.39 24.67 4,064,171 -0.02(-0.07%)
May 16, 2019 24.67 24.97 24.62 24.68 3,772,348 +0.08(+0.34%)
May 15, 2019 24.16 24.79 23.92 24.60 5,296,222 +0.34(+1.40%)
May 14, 2019 23.89 24.50 23.80 24.26 6,695,199 +0.42(+1.74%)
May 13, 2019 24.09 24.22 23.61 23.84 6,314,153 -0.52(-2.12%)
May 10, 2019 24.72 24.85 23.79 24.36 6,504,065 -0.43(-1.74%)
May 09, 2019 24.84 25.04 24.67 24.79 4,048,421 -0.31(-1.22%)
May 08, 2019 24.78 25.24 24.74 25.10 4,321,553 +0.33(+1.34%)
May 07, 2019 25.06 25.17 24.64 24.77 5,553,889 -0.51(-2.01%)
May 06, 2019 25.23 25.53 25.07 25.28 3,419,849 -0.18(-0.70%)
May 03, 2019 25.54 25.60 25.29 25.45 2,526,313 +0.05(+0.20%)
May 02, 2019 25.40 25.76 25.19 25.40 3,445,617 -0.16(-0.63%)
May 01, 2019 26.19 26.32 25.52 25.56 4,454,000 -0.54(-2.08%)
Apr 30, 2019 25.81 26.19 25.74 26.11 4,517,140 +0.36(+1.38%)
Apr 29, 2019 26.12 26.20 25.65 25.75 5,820,060 -0.35(-1.36%)
Apr 26, 2019 26.14 26.26 25.92 26.11 6,449,966 +0.03(+0.13%)
Apr 25, 2019 26.21 26.36 25.92 26.07 6,081,932 -0.28(-1.05%)
Apr 24, 2019 26.03 26.36 25.99 26.35 6,943,752 +0.33(+1.26%)
Apr 23, 2019 25.68 26.12 25.68 26.02 5,166,883 +0.01(+0.03%)
Apr 22, 2019 25.74 26.02 25.63 26.01 4,565,599 +0.30(+1.18%)
Apr 18, 2019 25.34 25.78 25.28 25.71 4,890,212 +0.34(+1.33%)
Apr 17, 2019 25.47 25.47 25.07 25.37 5,495,634 +0.03(+0.10%)
Apr 16, 2019 25.41 25.64 25.15 25.35 4,075,504 +0.01(+0.03%)
Apr 15, 2019 25.07 25.40 25.01 25.34 4,132,171 +0.28(+1.11%)
Apr 12, 2019 25.04 25.28 24.96 25.06 8,603,872 -0.03(-0.10%)
Apr 11, 2019 25.27 25.52 24.85 25.09 7,945,031 +0.33(+1.33%)
Apr 10, 2019 23.21 25.01 22.95 24.76 17,983,904 +1.56(+6.72%)
Apr 09, 2019 23.77 23.96 23.13 23.20 8,625,364 -0.64(-2.69%)
Apr 08, 2019 23.79 24.00 23.73 23.84 6,482,759 +0.01(+0.04%)
Apr 05, 2019 23.43 23.84 23.39 23.83 5,338,824 +0.42(+1.80%)
Apr 04, 2019 23.23 23.53 23.18 23.41 5,867,474 +0.27(+1.16%)
Apr 03, 2019 22.91 23.24 22.91 23.14 6,865,101 +0.07(+0.29%)
Apr 02, 2019 23.32 23.33 23.06 23.07 5,714,472 -0.20(-0.87%)
Apr 01, 2019 23.33 23.45 23.13 23.27 6,100,792 -0.09(-0.40%)
Mar 29, 2019 23.29 23.48 23.15 23.37 5,247,416 +0.00(+0.00%)
Mar 28, 2019 22.87 23.45 22.85 23.37 7,728,605 +0.52(+2.29%)
Mar 27, 2019 22.84 23.11 22.79 22.85 6,668,189 +0.00(+0.00%)
Mar 26, 2019 23.05 23.34 22.74 22.85 9,467,868 -0.20(-0.88%)
Mar 25, 2019 22.31 23.37 22.20 23.05 16,364,096 +0.77(+3.44%)
Mar 22, 2019 21.86 22.76 21.68 22.28 19,934,078 +0.53(+2.44%)
Mar 21, 2019 20.68 22.04 20.43 21.75 33,764,764 +2.46(+12.75%)
Mar 20, 2019 19.21 19.41 19.00 19.29 13,865,076 +0.08(+0.39%)
Mar 19, 2019 19.43 19.59 19.06 19.21 10,020,989 -0.22(-1.13%)
Mar 18, 2019 19.47 19.74 19.40 19.43 7,200,336 -0.02(-0.09%)
Mar 15, 2019 19.44 19.63 19.30 19.45 11,618,676 +0.00(+0.00%)
Mar 14, 2019 19.48 19.65 19.25 19.45 9,543,644 +0.04(+0.22%)
Mar 13, 2019 19.24 19.54 19.13 19.41 6,337,878 +0.21(+1.10%)
Mar 12, 2019 19.37 19.44 19.11 19.20 6,721,038 -0.09(-0.48%)
Mar 11, 2019 18.87 19.35 18.74 19.29 8,822,501 +0.36(+1.91%)
Mar 08, 2019 18.79 18.95 18.68 18.93 6,300,270 +0.08(+0.45%)
Mar 07, 2019 19.11 19.12 18.66 18.84 12,158,608 -0.44(-2.27%)
Mar 06, 2019 19.37 19.39 19.09 19.28 7,303,452 +0.02(+0.09%)
Mar 05, 2019 19.41 19.43 19.08 19.27 12,123,139 -0.25(-1.29%)
Mar 04, 2019 19.59 19.79 19.18 19.52 6,532,085 -0.08(-0.39%)
Mar 01, 2019 19.73 19.78 19.31 19.59 6,857,503 -0.09(-0.47%)
Feb 28, 2019 19.54 19.75 19.33 19.69 7,211,969 +0.24(+1.21%)
Feb 27, 2019 19.67 19.77 19.29 19.45 8,324,613 -0.23(-1.16%)
Feb 26, 2019 19.72 20.02 19.49 19.68 7,926,780 +0.04(+0.21%)
Feb 25, 2019 19.76 19.87 19.52 19.64 9,166,522 -0.06(-0.30%)
Feb 22, 2019 19.80 20.01 19.31 19.69 13,416,684 -0.58(-2.87%)
Feb 21, 2019 20.24 20.48 20.10 20.28 7,033,321 +0.03(+0.17%)
Feb 20, 2019 20.19 20.55 19.99 20.24 8,459,671 +0.02(+0.08%)
Feb 19, 2019 20.54 20.61 20.10 20.23 8,200,321 -0.41(-2.00%)
Feb 15, 2019 20.19 20.69 20.16 20.64 12,919,045 +0.66(+3.29%)
Feb 14, 2019 19.77 20.17 19.70 19.98 13,971,174 +0.14(+0.72%)
Feb 13, 2019 20.04 20.10 19.77 19.84 11,750,089 -0.15(-0.76%)
Feb 12, 2019 19.27 20.13 19.27 19.99 19,996,342 +0.77(+4.03%)
Feb 11, 2019 18.73 19.27 18.71 19.21 15,323,274 +0.52(+2.79%)
Feb 08, 2019 18.73 18.73 18.31 18.69 9,307,121 -0.03(-0.14%)
Feb 07, 2019 18.27 18.73 18.11 18.72 9,002,223 +0.25(+1.37%)
Feb 06, 2019 18.62 18.66 18.41 18.46 11,215,578 -0.14(-0.77%)
Feb 05, 2019 18.25 18.72 18.25 18.61 12,668,357 +0.35(+1.94%)
Feb 04, 2019 18.10 18.30 17.91 18.25 7,596,822 +0.23(+1.26%)
Feb 01, 2019 18.30 18.30 17.99 18.03 7,955,350 -0.20(-1.11%)
Jan 31, 2019 18.06 18.30 17.88 18.23 8,785,377 +0.17(+0.93%)
Jan 30, 2019 18.04 18.19 17.72 18.06 9,655,255 +0.04(+0.23%)
Jan 29, 2019 17.78 18.12 17.69 18.02 9,805,343 +0.26(+1.48%)
Jan 28, 2019 17.55 17.81 17.39 17.76 8,124,589 +0.23(+1.33%)
Jan 25, 2019 17.71 17.85 17.50 17.52 7,302,074 -0.12(-0.66%)
Jan 24, 2019 17.64 17.87 17.48 17.64 8,846,990 -0.27(-1.49%)
Jan 23, 2019 18.00 18.01 17.79 17.91 9,623,065 +0.02(+0.09%)
Jan 22, 2019 18.01 18.26 17.70 17.89 8,358,145 -0.10(-0.56%)
Jan 18, 2019 17.81 18.05 17.66 17.99 7,695,134 +0.28(+1.55%)
Jan 17, 2019 17.69 17.82 17.46 17.71 9,000,413 +0.06(+0.33%)
Jan 16, 2019 17.64 17.80 17.51 17.66 6,050,980 +0.04(+0.24%)
Jan 15, 2019 17.39 17.66 17.35 17.61 6,952,554 +0.23(+1.30%)
Jan 14, 2019 17.94 17.98 17.36 17.39 9,885,331 -0.63(-3.52%)
Jan 11, 2019 17.91 18.05 17.59 18.02 10,168,130 +0.12(+0.65%)
Jan 10, 2019 17.80 17.93 17.48 17.91 13,490,663 +0.08(+0.42%)
Jan 09, 2019 17.84 18.06 17.56 17.83 12,198,442 -0.05(-0.28%)
Jan 08, 2019 18.45 18.53 17.81 17.88 15,226,528 -0.73(-3.90%)
Jan 07, 2019 18.22 18.83 17.91 18.61 9,217,828 +0.38(+2.06%)
Jan 04, 2019 18.09 18.59 18.03 18.23 12,359,939 +0.25(+1.39%)
Jan 03, 2019 17.74 18.08 17.55 17.98 10,221,882 +0.19(+1.08%)
Jan 02, 2019 17.63 17.98 17.35 17.79 11,425,900 -0.03(-0.14%)
Dec 31, 2018 17.64 18.07 17.44 17.81 10,465,503 +0.15(+0.85%)
Dec 28, 2018 17.68 18.27 17.40 17.66 12,970,154 -0.03(-0.19%)
Dec 27, 2018 17.66 17.71 16.90 17.70 16,806,026 -0.18(-0.98%)
Dec 26, 2018 17.52 17.91 16.86 17.87 13,951,632 +0.39(+2.24%)
Dec 24, 2018 18.40 18.47 17.35 17.48 10,630,617 -0.99(-5.37%)
Dec 21, 2018 20.02 20.35 18.37 18.47 28,104,778 -1.78(-8.77%)
Dec 20, 2018 23.28 23.75 20.00 20.25 22,899,252 -4.01(-16.53%)
Dec 19, 2018 24.05 24.91 24.05 24.26 11,532,543 +0.44(+1.86%)
Dec 18, 2018 24.22 24.40 23.69 23.82 8,200,878 -0.38(-1.55%)
Dec 17, 2018 24.77 24.89 24.05 24.19 7,860,542 -0.73(-2.94%)
Dec 14, 2018 25.23 25.36 24.66 24.93 8,457,993 -0.41(-1.61%)
Dec 13, 2018 25.51 25.70 25.09 25.34 6,943,496 -0.18(-0.69%)
Dec 12, 2018 25.79 25.92 25.50 25.51 5,989,163 -0.02(-0.07%)
Dec 11, 2018 25.51 25.99 25.34 25.53 5,065,458 +0.17(+0.66%)
Dec 10, 2018 25.73 25.79 25.06 25.36 6,040,108 -0.36(-1.39%)
Dec 07, 2018 26.34 26.57 25.48 25.72 4,825,242 -0.65(-2.47%)
Dec 06, 2018 26.75 26.84 25.77 26.37 6,575,388 -0.38(-1.43%)
Dec 04, 2018 27.14 27.35 26.71 26.75 5,331,736 -0.29(-1.08%)
Dec 03, 2018 26.91 27.19 26.75 27.05 5,870,538 +0.08(+0.28%)
Nov 30, 2018 26.85 27.00 26.81 26.97 9,435,368 +0.06(+0.22%)
Nov 29, 2018 27.11 27.29 26.87 26.91 5,913,621 -0.13(-0.49%)
Nov 28, 2018 26.80 27.15 26.70 27.05 7,420,430 +0.13(+0.50%)
Nov 27, 2018 27.27 27.33 26.74 26.91 6,296,711 -0.28(-1.01%)
Nov 26, 2018 27.50 27.58 27.07 27.19 7,056,170 -0.49(-1.78%)
Nov 23, 2018 27.45 27.77 27.36 27.68 1,498,258 +0.25(+0.91%)
Nov 21, 2018 27.43 27.43 27.43 0 -0.28(-1.02%)
Nov 20, 2018 27.95 28.15 27.40 27.71 6,769,645 -0.16(-0.57%)
Nov 19, 2018 27.51 28.05 27.51 27.87 9,202,591 +0.29(+1.06%)
Nov 16, 2018 27.05 27.72 26.91 27.58 10,197,747 +0.54(+2.00%)
Nov 15, 2018 26.96 27.13 26.57 27.04 10,265,246 -0.18(-0.67%)
Nov 14, 2018 28.76 28.76 27.15 27.22 15,153,253 -2.13(-7.25%)
Nov 13, 2018 29.40 29.79 29.15 29.35 6,038,515 -0.05(-0.17%)
Nov 12, 2018 28.70 29.66 28.70 29.40 8,967,882 +0.72(+2.50%)
Nov 09, 2018 28.74 29.06 28.41 28.68 10,945,017 -0.06(-0.20%)
Nov 08, 2018 28.99 29.09 28.43 28.74 10,002,337 -0.27(-0.92%)
Nov 07, 2018 29.25 29.29 28.66 29.01 8,019,159 -0.23(-0.80%)
Nov 06, 2018 29.16 29.30 28.77 29.24 8,868,974 +0.05(+0.17%)
Nov 05, 2018 29.19 29.39 29.04 29.19 8,432,489 +0.00(+0.00%)
Nov 02, 2018 29.59 29.61 28.81 29.19 7,304,712 -0.52(-1.74%)
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.