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

Tyson Foods (NY: TSN )

60.14 -1.53 (-2.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Nov 28, 2008 5.469 5.507 4.990 5.104 6,515,918 -0.24(-4.42%)
Nov 26, 2008 4.747 5.378 4.564 5.340 14,982,995 +0.60(+12.68%)
Nov 25, 2008 4.558 4.799 4.527 4.739 12,686,562 +0.28(+6.27%)
Nov 24, 2008 3.960 4.550 3.877 4.459 11,412,958 +0.57(+14.56%)
Nov 21, 2008 3.484 4.270 3.401 3.892 9,759,447 +0.57(+17.05%)
Nov 20, 2008 3.847 3.847 3.326 3.326 9,915,627 -0.48(-12.70%)
Nov 19, 2008 3.741 3.938 3.598 3.809 16,409,383 +0.02(+0.60%)
Nov 18, 2008 3.772 3.809 3.635 3.787 9,091,749 +0.16(+4.37%)
Nov 17, 2008 3.658 3.787 3.613 3.628 11,263,203 -0.08(-2.04%)
Nov 14, 2008 3.855 3.855 3.658 3.703 0 -0.17(-4.48%)
Nov 13, 2008 3.749 3.892 3.401 3.877 21,032,862 +0.25(+6.88%)
Nov 12, 2008 3.862 3.976 3.590 3.628 18,981,792 -0.23(-6.07%)
Nov 11, 2008 4.641 4.641 3.643 3.862 26,365,046 -1.19(-23.62%)
Nov 10, 2008 6.009 6.016 4.565 5.056 19,656,126 -0.58(-10.32%)
Nov 07, 2008 5.979 5.979 5.442 5.638 9,103,600 -0.25(-4.24%)
Nov 06, 2008 6.523 6.568 5.858 5.888 6,892,247 -0.63(-9.73%)
Nov 05, 2008 6.613 6.719 6.394 6.523 7,720,536 -0.05(-0.80%)
Nov 04, 2008 6.772 7.369 6.545 6.576 6,756,593 +0.02(+0.35%)
Nov 03, 2008 6.598 6.674 6.319 6.553 7,147,676 -0.05(-0.80%)
Oct 31, 2008 6.235 6.878 6.099 6.606 10,360,202 +0.33(+5.30%)
Oct 30, 2008 6.137 6.402 5.979 6.273 9,560,975 +0.30(+5.06%)
Oct 29, 2008 5.926 6.069 5.597 5.971 14,728,663 -0.08(-1.25%)
Oct 28, 2008 6.175 6.258 4.316 6.047 36,967,072 +0.01(+0.13%)
Oct 27, 2008 7.279 7.399 6.039 6.039 14,194,308 -1.25(-17.12%)
Oct 24, 2008 7.279 7.664 7.180 7.286 8,162,263 -0.58(-7.40%)
Oct 23, 2008 7.649 7.921 7.331 7.868 9,813,463 +0.26(+3.48%)
Oct 22, 2008 8.019 8.193 7.399 7.604 7,714,364 -0.63(-7.71%)
Oct 21, 2008 8.473 8.737 8.201 8.238 4,894,722 -0.63(-7.08%)
Oct 20, 2008 8.337 8.881 8.216 8.866 7,528,697 +0.51(+6.15%)
Oct 17, 2008 7.354 8.715 7.354 8.352 7,291,658 +0.25(+3.08%)
Oct 16, 2008 7.989 8.178 7.566 8.102 9,927,098 +0.12(+1.52%)
Oct 15, 2008 8.752 8.752 7.966 7.981 5,875,180 -0.94(-10.51%)
Oct 14, 2008 9.191 9.206 8.563 8.919 9,033,353 +0.14(+1.64%)
Oct 13, 2008 8.427 8.798 8.034 8.775 5,016,728 +0.81(+10.15%)
Oct 10, 2008 7.944 8.443 7.422 7.966 12,493,537 -0.13(-1.59%)
Oct 09, 2008 8.662 9.130 8.095 8.095 8,994,409 -0.37(-4.38%)
Oct 08, 2008 8.170 8.767 7.966 8.465 8,031,902 +0.11(+1.36%)
Oct 07, 2008 8.979 9.183 8.322 8.352 7,525,717 -0.53(-5.96%)
Oct 06, 2008 8.594 9.047 8.284 8.881 9,979,797 +0.05(+0.60%)
Oct 03, 2008 9.455 9.659 8.745 8.828 0 -0.47(-5.04%)
Oct 02, 2008 9.697 9.727 9.251 9.297 5,596,525 -0.43(-4.43%)
Oct 01, 2008 8.903 9.886 8.835 9.727 7,881,837 +0.70(+7.79%)
Sep 30, 2008 8.783 9.055 8.503 9.024 8,034,680 +0.53(+6.23%)
Sep 29, 2008 9.584 9.606 8.291 8.495 10,896,127 -1.10(-11.43%)
Sep 26, 2008 9.682 9.931 9.538 9.591 0 -0.31(-3.13%)
Sep 25, 2008 8.737 10.07 8.737 9.901 14,270,889 +0.73(+7.91%)
Sep 24, 2008 9.712 9.720 8.964 9.176 16,208,905 -0.51(-5.30%)
Sep 23, 2008 9.856 9.984 9.674 9.690 6,685,889 -0.12(-1.23%)
Sep 22, 2008 9.788 10.16 9.750 9.810 6,573,308 -0.11(-1.14%)
Sep 19, 2008 10.29 10.64 9.674 9.924 0 +0.11(+1.16%)
Sep 18, 2008 9.652 9.841 9.368 9.810 8,924,076 +0.26(+2.77%)
Sep 17, 2008 9.667 9.848 9.455 9.546 9,890,651 -0.33(-3.29%)
Sep 16, 2008 9.682 9.954 9.448 9.871 8,351,083 +0.05(+0.46%)
Sep 15, 2008 10.20 10.20 9.531 9.826 8,244,364 -0.37(-3.63%)
Sep 12, 2008 9.977 10.24 9.962 10.20 7,465,688 +0.11(+1.12%)
Sep 11, 2008 9.712 10.19 9.644 10.08 14,942,552 +0.18(+1.83%)
Sep 10, 2008 9.561 9.962 9.357 9.901 46,366,884 +0.06(+0.61%)
Sep 09, 2008 10.32 10.34 9.765 9.841 12,926,759 -0.54(-5.24%)
Sep 08, 2008 10.95 10.96 10.33 10.38 8,148,370 -0.37(-3.44%)
Sep 05, 2008 10.36 10.76 10.31 10.76 0 +0.26(+2.52%)
Sep 04, 2008 10.92 10.96 10.47 10.49 6,728,782 -0.98(-8.56%)
Sep 03, 2008 11.25 11.56 11.19 11.47 6,726,149 +0.21(+1.88%)
Sep 02, 2008 10.97 11.53 10.97 11.26 4,484,023 +0.29(+2.62%)
Aug 29, 2008 11.21 11.32 10.88 10.97 0 -0.36(-3.14%)
Aug 28, 2008 11.66 11.79 11.23 11.33 6,278,731 -0.27(-2.35%)
Aug 27, 2008 11.70 11.70 11.42 11.60 3,695,948 +0.11(+0.92%)
Aug 26, 2008 12.26 12.26 11.47 11.50 5,071,777 -0.72(-5.92%)
Aug 25, 2008 12.11 12.31 11.97 12.22 2,904,802 +0.15(+1.25%)
Aug 22, 2008 12.38 12.56 11.97 12.07 0 -0.21(-1.72%)
Aug 21, 2008 12.17 12.46 12.14 12.28 4,052,248 -0.03(-0.25%)
Aug 20, 2008 12.14 12.42 11.96 12.31 4,184,412 +0.22(+1.81%)
Aug 19, 2008 12.41 12.44 11.99 12.09 3,314,538 -0.35(-2.79%)
Aug 18, 2008 12.69 12.85 12.39 12.44 2,641,093 -0.19(-1.49%)
Aug 15, 2008 12.83 12.99 12.50 12.63 0 -0.08(-0.59%)
Aug 14, 2008 12.33 12.85 12.16 12.70 5,004,262 +0.35(+2.81%)
Aug 13, 2008 12.80 12.93 12.23 12.36 7,406,951 -0.51(-3.98%)
Aug 12, 2008 12.69 13.23 12.66 12.87 5,145,187 +0.14(+1.07%)
Aug 11, 2008 12.24 12.73 12.09 12.73 5,389,110 +0.44(+3.56%)
Aug 08, 2008 12.01 12.40 11.86 12.29 3,919,036 +0.36(+3.03%)
Aug 07, 2008 12.36 12.46 11.93 11.93 5,105,726 -0.44(-3.53%)
Aug 06, 2008 12.20 12.44 12.16 12.37 5,313,889 +0.19(+1.55%)
Aug 05, 2008 11.41 12.36 11.41 12.18 8,377,738 +0.88(+7.80%)
Aug 04, 2008 11.11 11.47 10.97 11.30 4,693,462 +0.09(+0.81%)
Aug 01, 2008 11.32 11.35 11.02 11.21 5,263,480 -0.02(-0.20%)
Jul 31, 2008 11.74 11.85 11.23 11.23 4,973,949 -0.64(-5.40%)
Jul 30, 2008 11.58 11.93 11.49 11.87 5,673,214 +0.38(+3.35%)
Jul 29, 2008 11.49 11.78 11.33 11.49 6,133,386 +0.11(+0.99%)
Jul 28, 2008 11.11 12.13 10.93 11.38 13,552,102 -0.86(-7.02%)
Jul 25, 2008 12.29 12.49 12.16 12.23 5,943,879 +0.08(+0.62%)
Jul 24, 2008 12.55 12.60 12.13 12.16 6,084,302 -0.41(-3.30%)
Jul 23, 2008 12.33 12.59 12.26 12.57 6,144,528 +0.28(+2.27%)
Jul 22, 2008 12.18 12.38 11.95 12.29 6,770,480 +0.05(+0.43%)
Jul 21, 2008 12.36 12.45 12.05 12.24 3,580,986 -0.09(-0.73%)
Jul 18, 2008 12.24 13.87 12.13 12.33 5,240,550 +0.18(+1.49%)
Jul 17, 2008 12.17 12.42 11.80 12.15 7,530,484 -0.01(-0.06%)
Jul 16, 2008 11.61 12.20 11.58 12.16 7,875,104 +0.56(+4.81%)
Jul 15, 2008 11.16 12.02 10.98 11.60 10,392,836 +0.37(+3.29%)
Jul 14, 2008 11.20 11.35 10.90 11.23 5,677,747 +0.16(+1.43%)
Jul 11, 2008 11.45 11.45 10.93 11.07 6,554,363 -0.47(-4.05%)
Jul 10, 2008 11.25 11.96 11.20 11.54 7,978,326 +0.28(+2.48%)
Jul 09, 2008 11.16 11.34 11.10 11.26 5,469,836 -0.07(-0.60%)
Jul 08, 2008 10.75 11.33 10.72 11.33 7,982,925 +0.57(+5.33%)
Jul 07, 2008 10.86 11.02 10.64 10.76 6,481,539 -0.06(-0.56%)
Jul 04, 2008 10.88 11.03 10.71 10.82 2,298,996 +0.00(+0.00%)
Jul 03, 2008 10.88 11.03 10.71 10.82 2,298,996 +0.03(+0.28%)
Jul 02, 2008 10.89 11.16 10.76 10.79 7,041,362 -0.04(-0.35%)
Jul 01, 2008 11.09 11.25 10.61 10.82 6,232,557 -0.44(-3.88%)
Jun 30, 2008 11.10 11.41 10.84 11.26 6,064,634 +0.23(+2.05%)
Jun 27, 2008 11.14 11.32 10.84 11.04 8,074,853 -0.03(-0.27%)
Jun 26, 2008 11.16 11.44 11.05 11.07 6,079,999 -0.24(-2.13%)
Jun 25, 2008 10.92 11.46 10.83 11.31 7,585,322 +0.47(+4.31%)
Jun 24, 2008 10.83 10.99 10.64 10.84 3,950,268 +0.01(+0.07%)
Jun 23, 2008 11.27 11.27 10.78 10.83 4,905,528 -0.38(-3.43%)
Jun 20, 2008 10.73 11.26 10.25 11.22 12,909,439 +0.31(+2.83%)
Jun 19, 2008 10.22 10.98 10.22 10.91 14,772,919 +0.60(+5.78%)
Jun 18, 2008 10.94 11.16 9.875 10.31 28,129,146 -0.92(-8.19%)
Jun 17, 2008 11.19 11.38 11.10 11.23 8,231,333 +0.12(+1.09%)
Jun 16, 2008 11.19 11.30 10.90 11.11 9,962,591 -0.17(-1.47%)
Jun 13, 2008 11.24 11.28 11.09 11.28 7,613,152 +0.07(+0.60%)
Jun 12, 2008 11.26 11.56 11.05 11.21 9,151,505 +0.02(+0.20%)
Jun 11, 2008 11.48 11.48 11.09 11.19 10,549,639 -0.33(-2.88%)
Jun 10, 2008 11.60 11.75 11.44 11.52 8,847,017 -0.29(-2.49%)
Jun 09, 2008 12.30 12.34 11.68 11.81 8,636,460 -0.38(-3.15%)
Jun 06, 2008 12.82 12.82 12.15 12.20 9,699,145 -0.62(-4.82%)
Jun 05, 2008 12.97 13.03 12.74 12.82 9,311,451 -0.08(-0.64%)
Jun 04, 2008 13.08 13.19 12.58 12.90 12,017,545 +0.10(+0.77%)
Jun 03, 2008 13.73 13.77 12.60 12.80 15,760,272 -1.11(-7.97%)
Jun 02, 2008 14.27 14.38 13.90 13.91 5,844,099 -0.29(-2.07%)
May 30, 2008 14.10 14.27 13.92 14.20 4,908,861 +0.12(+0.86%)
May 29, 2008 13.71 14.30 13.67 14.08 8,104,344 +0.37(+2.69%)
May 28, 2008 13.63 13.75 13.35 13.71 4,149,422 +0.14(+1.00%)
May 27, 2008 13.41 13.68 13.34 13.58 3,479,310 +0.14(+1.07%)
May 26, 2008 13.80 13.83 13.37 13.43 0 +0.00(+0.00%)
May 23, 2008 13.80 13.83 13.37 13.43 3,765,163 -0.41(-2.94%)
May 22, 2008 13.64 13.95 13.52 13.84 3,712,668 +0.29(+2.17%)
May 21, 2008 13.64 13.96 13.52 13.55 3,367,084 -0.10(-0.72%)
May 20, 2008 13.72 13.86 13.54 13.64 3,544,523 -0.17(-1.20%)
May 19, 2008 13.80 14.08 13.67 13.81 5,318,747 +0.05(+0.33%)
May 16, 2008 14.05 14.21 13.65 13.77 3,806,161 -0.26(-1.88%)
May 15, 2008 13.81 14.12 13.71 14.03 4,300,380 +0.34(+2.48%)
May 14, 2008 13.55 13.90 13.50 13.69 5,180,579 +0.14(+1.06%)
May 13, 2008 13.44 13.64 13.34 13.55 9,834,297 +0.14(+1.07%)
May 12, 2008 13.19 13.42 13.07 13.40 5,546,738 +0.32(+2.48%)
May 09, 2008 13.21 13.37 13.03 13.08 2,312,244 -0.35(-2.64%)
May 08, 2008 13.37 13.52 13.32 13.43 4,775,291 +0.11(+0.85%)
May 07, 2008 13.38 13.43 13.23 13.32 8,018,649 -0.03(-0.23%)
May 06, 2008 13.42 13.48 13.11 13.35 7,928,149 -0.18(-1.34%)
May 05, 2008 13.46 13.61 13.34 13.53 6,276,634 +0.11(+0.84%)
May 02, 2008 13.67 13.68 13.32 13.42 6,361,414 -0.02(-0.11%)
May 01, 2008 13.31 13.55 13.31 13.43 6,533,237 +0.02(+0.11%)
Apr 30, 2008 13.46 13.52 13.28 13.42 8,514,649 -0.04(-0.28%)
Apr 29, 2008 13.87 13.88 13.39 13.46 7,777,434 -0.29(-2.14%)
Apr 28, 2008 13.59 14.13 13.46 13.75 6,541,412 +0.07(+0.50%)
Apr 25, 2008 13.76 13.80 13.43 13.68 8,918,318 +0.05(+0.39%)
Apr 24, 2008 13.70 13.85 13.36 13.63 7,451,879 -0.05(-0.33%)
Apr 23, 2008 14.18 14.38 13.56 13.67 10,250,600 -0.47(-3.36%)
Apr 22, 2008 14.57 14.65 14.06 14.15 5,782,393 -0.51(-3.45%)
Apr 21, 2008 14.35 14.66 14.17 14.65 7,307,968 +0.32(+2.21%)
Apr 18, 2008 14.19 14.70 14.19 14.34 13,751,747 +0.44(+3.20%)
Apr 17, 2008 13.47 13.93 13.43 13.89 10,947,888 +0.42(+3.13%)
Apr 16, 2008 13.32 13.49 13.32 13.47 5,408,538 +0.24(+1.82%)
Apr 15, 2008 13.01 13.27 12.82 13.23 5,322,973 +0.32(+2.51%)
Apr 14, 2008 12.72 12.99 12.72 12.91 7,179,724 +0.20(+1.60%)
Apr 11, 2008 12.61 12.84 12.61 12.70 6,044,989 -0.08(-0.65%)
Apr 10, 2008 12.42 12.88 12.40 12.79 6,641,531 +0.38(+3.10%)
Apr 09, 2008 12.60 12.63 12.31 12.40 4,550,184 -0.24(-1.91%)
Apr 08, 2008 12.70 12.75 12.55 12.64 2,523,238 -0.17(-1.35%)
Apr 07, 2008 12.80 13.05 12.72 12.82 3,178,821 +0.14(+1.07%)
Apr 04, 2008 12.45 12.72 12.42 12.68 3,833,533 +0.29(+2.31%)
Apr 03, 2008 12.20 12.43 12.18 12.39 2,886,343 +0.11(+0.92%)
Apr 02, 2008 12.72 12.72 12.23 12.28 3,036,266 -0.41(-3.21%)
Apr 01, 2008 12.09 12.69 12.09 12.69 4,514,812 +0.66(+5.52%)
Mar 31, 2008 12.06 12.19 11.87 12.02 4,118,450 -0.14(-1.12%)
Mar 28, 2008 12.34 12.38 12.14 12.16 2,760,437 +0.02(+0.19%)
Mar 27, 2008 12.44 12.51 12.10 12.14 4,049,474 -0.29(-2.31%)
Mar 26, 2008 12.43 12.59 12.31 12.42 2,501,094 -0.10(-0.78%)
Mar 25, 2008 12.64 12.78 12.43 12.52 4,410,690 -0.26(-2.01%)
Mar 24, 2008 12.76 12.91 12.64 12.78 4,123,844 +0.05(+0.36%)
Mar 21, 2008 12.69 12.93 12.54 12.73 7,963,576 +0.00(+0.00%)
Mar 20, 2008 12.69 12.93 12.54 12.73 7,963,576 +0.11(+0.84%)
Mar 19, 2008 12.70 13.15 12.54 12.63 7,353,292 +0.14(+1.15%)
Mar 18, 2008 12.09 12.53 12.07 12.48 4,676,320 +0.72(+6.09%)
Mar 17, 2008 11.84 12.08 11.63 11.77 5,150,436 -0.26(-2.13%)
Mar 14, 2008 12.59 12.59 11.92 12.02 6,220,658 -0.49(-3.92%)
Mar 13, 2008 12.14 12.64 12.14 12.51 5,786,836 +0.11(+0.91%)
Mar 12, 2008 12.11 12.63 12.11 12.40 6,332,272 +0.29(+2.43%)
Mar 11, 2008 12.11 12.43 11.85 12.11 5,839,049 +0.29(+2.49%)
Mar 10, 2008 12.05 12.05 11.65 11.81 3,970,595 -0.11(-0.89%)
Mar 07, 2008 12.17 12.23 11.78 11.92 4,697,988 -0.33(-2.71%)
Mar 06, 2008 12.17 12.52 12.17 12.25 7,487,795 +0.05(+0.37%)
Mar 05, 2008 11.49 12.39 11.41 12.20 9,823,455 +0.96(+8.51%)
Mar 04, 2008 11.19 11.31 11.10 11.25 5,849,923 -0.03(-0.27%)
Mar 03, 2008 10.82 11.31 10.76 11.28 4,550,709 +0.41(+3.82%)
Feb 29, 2008 11.16 11.16 10.82 10.86 4,001,994 -0.35(-3.09%)
Feb 28, 2008 11.12 11.36 11.04 11.21 3,261,416 +0.04(+0.34%)
Feb 27, 2008 10.77 11.29 10.63 11.17 4,661,755 +0.38(+3.49%)
Feb 26, 2008 10.95 11.05 10.75 10.79 3,673,904 -0.18(-1.65%)
Feb 25, 2008 10.97 11.04 10.71 10.98 2,990,014 -0.01(-0.07%)
Feb 22, 2008 10.82 11.04 10.61 10.98 3,297,984 +0.17(+1.53%)
Feb 21, 2008 11.29 11.40 10.73 10.82 5,336,477 -0.40(-3.56%)
Feb 20, 2008 10.70 11.32 10.66 11.22 7,047,848 +0.51(+4.71%)
Feb 19, 2008 10.37 10.84 10.37 10.71 4,957,148 +0.44(+4.26%)
Feb 18, 2008 10.34 10.37 10.15 10.27 0 +0.00(+0.00%)
Feb 15, 2008 10.34 10.37 10.15 10.27 3,108,848 -0.04(-0.37%)
Feb 14, 2008 10.42 10.51 10.29 10.31 3,544,815 -0.12(-1.16%)
Feb 13, 2008 10.37 10.45 10.33 10.43 2,929,377 +0.17(+1.61%)
Feb 12, 2008 10.33 10.42 10.18 10.27 1,852,914 +0.05(+0.44%)
Feb 11, 2008 10.32 10.34 10.12 10.22 3,032,695 -0.09(-0.88%)
Feb 08, 2008 10.27 10.37 10.18 10.31 3,240,823 +0.01(+0.07%)
Feb 07, 2008 10.32 10.39 10.17 10.30 3,783,003 -0.06(-0.58%)
Feb 06, 2008 10.48 10.52 10.27 10.37 3,055,373 -0.03(-0.29%)
Feb 05, 2008 10.55 10.67 10.24 10.40 6,220,769 -0.20(-1.85%)
Feb 04, 2008 10.86 10.95 10.58 10.59 4,321,195 -0.27(-2.50%)
Feb 01, 2008 10.76 11.07 10.71 10.86 2,921,245 +0.14(+1.34%)
Jan 31, 2008 10.38 10.86 10.28 10.72 3,520,937 +0.16(+1.50%)
Jan 30, 2008 10.55 10.70 10.27 10.56 6,005,932 +0.27(+2.64%)
Jan 29, 2008 10.52 10.55 10.24 10.29 4,728,573 -0.26(-2.43%)
Jan 28, 2008 9.807 10.84 9.807 10.55 7,674,902 +0.55(+5.51%)
Jan 25, 2008 10.30 10.30 9.822 9.996 5,596,731 -0.17(-1.70%)
Jan 24, 2008 10.27 10.40 10.13 10.17 4,602,942 -0.05(-0.52%)
Jan 23, 2008 9.860 10.25 9.657 10.22 6,813,155 +0.08(+0.82%)
Jan 22, 2008 9.807 10.36 9.800 10.14 5,393,327 +0.10(+0.98%)
Jan 21, 2008 10.37 10.41 9.898 10.04 0 +0.00(+0.00%)
Jan 18, 2008 10.37 10.41 9.898 10.04 5,460,610 -0.23(-2.27%)
Jan 17, 2008 10.57 10.72 10.20 10.27 5,112,465 -0.29(-2.71%)
Jan 16, 2008 10.40 10.69 10.34 10.56 4,875,178 +0.10(+0.94%)
Jan 15, 2008 10.46 10.62 10.42 10.46 2,806,756 -0.11(-1.07%)
Jan 14, 2008 10.71 10.73 10.52 10.58 3,150,563 -0.07(-0.64%)
Jan 11, 2008 10.83 10.83 10.55 10.64 3,112,626 -0.28(-2.55%)
Jan 10, 2008 10.61 11.01 10.52 10.92 3,735,724 +0.25(+2.33%)
Jan 09, 2008 10.50 10.68 10.40 10.67 3,825,427 +0.14(+1.36%)
Jan 08, 2008 11.03 11.03 10.52 10.53 4,057,283 -0.38(-3.52%)
Jan 07, 2008 10.53 10.95 10.50 10.92 3,733,081 +0.43(+4.10%)
Jan 04, 2008 10.73 10.73 10.42 10.49 4,354,920 -0.26(-2.39%)
Jan 03, 2008 11.52 11.52 10.73 10.74 5,295,669 -0.65(-5.69%)
Jan 02, 2008 11.48 11.67 11.32 11.39 3,001,806 -0.17(-1.44%)
Jan 01, 2008 11.56 11.61 11.46 11.56 0 +0.00(+0.00%)
Dec 31, 2007 11.56 11.61 11.46 11.56 2,193,441 -0.05(-0.45%)
Dec 28, 2007 11.51 11.77 11.51 11.61 2,180,853 +0.05(+0.39%)
Dec 27, 2007 11.62 11.68 11.48 11.56 2,901,204 -0.07(-0.58%)
Dec 26, 2007 11.63 11.70 11.56 11.63 4,766,728 +0.03(+0.26%)
Dec 24, 2007 11.52 11.71 11.50 11.60 916,205 +0.04(+0.33%)
Dec 21, 2007 11.31 11.65 11.27 11.56 5,300,143 +0.40(+3.58%)
Dec 20, 2007 11.13 11.28 10.96 11.16 2,925,164 +0.13(+1.16%)
Dec 19, 2007 11.17 11.17 10.86 11.04 3,335,519 -0.11(-0.95%)
Dec 18, 2007 10.74 11.22 10.72 11.14 4,173,473 +0.47(+4.38%)
Dec 17, 2007 10.84 10.89 10.62 10.67 2,931,680 -0.19(-1.73%)
Dec 14, 2007 11.16 11.31 10.86 10.86 2,957,506 -0.43(-3.81%)
Dec 13, 2007 11.35 11.46 11.12 11.29 2,937,603 -0.08(-0.66%)
Dec 12, 2007 11.56 11.68 11.18 11.37 3,186,661 +0.04(+0.33%)
Dec 11, 2007 11.54 11.67 11.30 11.33 3,258,811 -0.22(-1.89%)
Dec 10, 2007 11.52 11.65 11.41 11.55 2,634,488 +0.03(+0.26%)
Dec 07, 2007 11.67 11.84 11.51 11.52 2,527,275 -0.07(-0.59%)
Dec 06, 2007 11.03 11.60 11.01 11.59 4,300,688 +0.55(+4.99%)
Dec 05, 2007 11.05 11.10 10.78 11.04 4,256,028 +0.11(+0.97%)
Dec 04, 2007 10.87 11.15 10.86 10.93 3,481,294 -0.04(-0.34%)
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.