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

Tyson Foods (NY: TSN )

59.69 +0.37 (+0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 29, 2018 61.71 61.71 61.71 0 +0.22(+0.36%)
Mar 28, 2018 62.46 62.63 61.38 61.49 2,509,700 -0.93(-1.49%)
Mar 27, 2018 62.65 63.37 62.16 62.42 2,757,248 +0.08(+0.12%)
Mar 26, 2018 60.90 62.51 60.90 62.35 2,643,262 +2.02(+3.35%)
Mar 23, 2018 61.34 61.93 60.20 60.32 2,771,362 -0.98(-1.60%)
Mar 22, 2018 61.98 62.46 61.16 61.30 1,779,539 -0.83(-1.34%)
Mar 21, 2018 62.05 62.62 61.75 62.14 2,197,807 -0.28(-0.45%)
Mar 20, 2018 62.65 62.90 62.09 62.41 1,381,508 -0.09(-0.15%)
Mar 19, 2018 62.72 63.21 62.30 62.51 1,382,007 -0.12(-0.19%)
Mar 16, 2018 62.21 62.73 62.02 62.62 3,077,829 +0.46(+0.73%)
Mar 15, 2018 63.61 63.89 62.06 62.17 2,354,288 -1.39(-2.19%)
Mar 14, 2018 64.04 64.55 63.48 63.56 1,861,021 -0.20(-0.32%)
Mar 13, 2018 63.74 64.19 63.58 63.76 1,360,246 +0.30(+0.46%)
Mar 12, 2018 63.87 64.35 63.43 63.47 3,014,945 -0.35(-0.55%)
Mar 09, 2018 63.51 63.88 63.31 63.82 1,847,414 +0.61(+0.96%)
Mar 08, 2018 62.84 63.25 62.51 63.21 1,849,918 +0.37(+0.59%)
Mar 07, 2018 62.86 62.84 1,789,691 +0.40(+0.65%)
Mar 06, 2018 62.29 62.74 61.81 62.44 4,324,554 +0.38(+0.61%)
Mar 05, 2018 61.76 62.21 61.47 62.06 4,552,278 -0.04(-0.07%)
Mar 02, 2018 61.67 62.20 61.44 62.10 2,426,717 +0.19(+0.31%)
Mar 01, 2018 62.70 63.21 61.50 61.91 2,918,101 -0.81(-1.29%)
Feb 28, 2018 63.04 63.38 62.21 62.72 3,330,050 +0.10(+0.16%)
Feb 27, 2018 63.83 63.99 62.60 62.62 1,952,392 -0.97(-1.52%)
Feb 26, 2018 63.29 63.67 62.83 63.58 1,413,149 +0.53(+0.84%)
Feb 23, 2018 62.82 63.09 62.20 63.05 1,775,570 +0.33(+0.52%)
Feb 22, 2018 62.73 2,997,023 -0.60(-0.94%)
Feb 21, 2018 63.84 64.93 63.29 63.32 4,052,307 -0.61(-0.96%)
Feb 20, 2018 63.79 64.19 63.20 63.93 2,435,797 +0.10(+0.16%)
Feb 16, 2018 63.83 63.83 63.83 0 +0.11(+0.17%)
Feb 15, 2018 63.73 63.76 62.40 63.72 3,558,941 +0.03(+0.05%)
Feb 14, 2018 62.64 63.97 62.45 63.69 2,628,457 +0.93(+1.49%)
Feb 13, 2018 62.59 63.03 62.22 62.76 2,110,232 +0.17(+0.27%)
Feb 12, 2018 62.99 63.44 62.02 62.59 2,639,375 -0.29(-0.45%)
Feb 09, 2018 62.84 63.34 61.29 62.88 4,390,331 +0.80(+1.29%)
Feb 08, 2018 63.76 65.19 61.57 62.08 5,192,985 +0.45(+0.74%)
Feb 07, 2018 61.99 62.98 61.52 61.62 2,907,407 -0.68(-1.09%)
Feb 06, 2018 61.50 62.53 60.89 62.31 3,401,491 +0.70(+1.13%)
Feb 05, 2018 62.43 62.98 61.15 61.61 3,460,486 -0.95(-1.52%)
Feb 02, 2018 63.17 63.38 62.48 62.56 2,321,439 -1.07(-1.68%)
Feb 01, 2018 63.62 64.14 63.25 63.62 3,125,288 -0.29(-0.46%)
Jan 31, 2018 66.27 66.27 62.88 63.92 7,151,538 -2.33(-3.52%)
Jan 30, 2018 66.12 66.55 66.08 66.25 1,147,467 -0.02(-0.03%)
Jan 29, 2018 67.07 67.26 66.21 66.27 2,388,204 -1.06(-1.57%)
Jan 26, 2018 67.18 67.34 66.40 67.33 1,730,321 +0.31(+0.46%)
Jan 25, 2018 67.18 67.56 66.81 67.02 1,550,986 +0.02(+0.03%)
Jan 24, 2018 68.40 68.45 66.90 67.00 1,639,171 -1.13(-1.66%)
Jan 23, 2018 67.89 68.44 67.77 68.13 2,042,669 +0.20(+0.30%)
Jan 22, 2018 67.43 68.02 67.28 67.93 1,808,989 +0.59(+0.87%)
Jan 19, 2018 66.76 67.93 66.50 67.34 2,988,275 +1.10(+1.66%)
Jan 18, 2018 66.29 66.54 65.69 66.24 3,014,478 -0.31(-0.47%)
Jan 17, 2018 66.52 67.12 66.39 66.55 2,518,440 +0.49(+0.74%)
Jan 16, 2018 67.05 67.55 65.98 66.07 2,966,584 -1.03(-1.54%)
Jan 12, 2018 67.10 67.10 67.10 0 -0.05(-0.08%)
Jan 11, 2018 68.07 68.15 66.82 67.15 2,536,829 -0.87(-1.28%)
Jan 10, 2018 68.77 68.77 67.57 68.02 1,561,326 -1.06(-1.53%)
Jan 09, 2018 68.61 69.29 68.54 69.08 2,090,292 +0.46(+0.67%)
Jan 08, 2018 67.94 68.84 67.88 68.62 1,752,925 +0.74(+1.09%)
Jan 05, 2018 67.77 67.94 67.33 67.88 2,476,599 +0.51(+0.76%)
Jan 04, 2018 66.97 67.85 66.74 67.37 3,391,463 +0.43(+0.64%)
Jan 03, 2018 67.69 68.01 66.57 66.94 2,861,602 -0.76(-1.13%)
Jan 02, 2018 68.13 68.13 67.65 67.71 1,873,919 -0.38(-0.56%)
Dec 29, 2017 68.08 68.08 68.08 0 -0.40(-0.59%)
Dec 28, 2017 68.44 68.96 68.28 68.49 993,917 +0.06(+0.09%)
Dec 27, 2017 68.85 69.23 68.33 68.43 1,190,900 -0.21(-0.31%)
Dec 26, 2017 67.68 68.65 67.68 68.64 1,490,852 +0.93(+1.38%)
Dec 22, 2017 68.28 68.32 67.65 67.71 2,960,070 -0.45(-0.67%)
Dec 21, 2017 68.51 68.96 68.13 68.16 1,383,531 -0.14(-0.21%)
Dec 20, 2017 68.58 68.65 67.92 68.30 2,530,190 -0.11(-0.16%)
Dec 19, 2017 69.43 69.59 68.34 68.41 3,087,964 -1.17(-1.68%)
Dec 18, 2017 68.43 69.73 68.43 69.58 2,950,636 +1.32(+1.93%)
Dec 15, 2017 67.94 68.53 67.23 68.26 5,908,234 +0.48(+0.71%)
Dec 14, 2017 68.53 69.28 67.72 67.78 3,563,238 -1.67(-2.41%)
Dec 13, 2017 69.31 69.66 68.95 69.45 2,658,893 +0.03(+0.04%)
Dec 12, 2017 69.43 69.77 69.06 69.43 2,173,215 +0.06(+0.08%)
Dec 11, 2017 70.38 70.38 68.73 69.37 3,123,351 -0.86(-1.22%)
Dec 08, 2017 70.22 70.34 69.37 70.22 2,151,835 +0.67(+0.97%)
Dec 07, 2017 69.77 70.17 69.27 69.55 2,563,062 -0.39(-0.56%)
Dec 06, 2017 70.42 69.54 69.95 2,307,422 -0.05(-0.07%)
Dec 05, 2017 70.41 70.63 69.80 70.00 2,940,224 -0.18(-0.25%)
Dec 04, 2017 69.65 70.10 69.63 70.17 4,221,660 +0.98(+1.42%)
Dec 01, 2017 69.11 69.25 68.18 69.19 3,290,825 +0.12(+0.17%)
Nov 30, 2017 68.76 69.57 68.64 69.07 4,689,852 +0.44(+0.65%)
Nov 29, 2017 67.93 69.14 67.93 68.63 3,081,128 +0.73(+1.07%)
Nov 28, 2017 67.83 68.19 67.56 67.90 3,620,651 -0.08(-0.11%)
Nov 27, 2017 67.39 68.04 67.12 67.98 3,523,913 +0.64(+0.96%)
Nov 24, 2017 66.83 67.45 66.64 67.33 1,319,982 +0.70(+1.05%)
Nov 22, 2017 66.24 66.76 66.00 66.63 2,036,421 +0.48(+0.72%)
Nov 21, 2017 66.02 66.65 65.85 66.15 2,495,109 +0.08(+0.13%)
Nov 20, 2017 65.24 66.33 65.18 66.07 3,155,945 +0.83(+1.27%)
Nov 17, 2017 64.29 65.29 64.22 65.24 2,699,352 +0.59(+0.92%)
Nov 16, 2017 64.04 65.05 63.52 64.65 3,063,634 +0.88(+1.38%)
Nov 15, 2017 63.86 64.38 63.38 63.77 3,789,556 +0.12(+0.18%)
Nov 14, 2017 63.30 64.11 63.27 63.65 3,426,706 +0.40(+0.64%)
Nov 13, 2017 62.39 63.45 61.23 63.25 6,543,631 +1.21(+1.96%)
Nov 10, 2017 61.63 62.17 61.63 62.04 3,158,958 +0.27(+0.43%)
Nov 09, 2017 61.62 61.94 61.09 61.77 2,523,079 -0.15(-0.24%)
Nov 08, 2017 61.44 61.95 61.22 61.92 2,900,092 +0.76(+1.24%)
Nov 07, 2017 60.43 61.22 60.08 61.16 2,075,523 +0.76(+1.26%)
Nov 06, 2017 60.78 60.96 59.87 60.40 1,714,116 -0.52(-0.85%)
Nov 03, 2017 60.96 61.38 60.71 60.91 3,248,044 -0.29(-0.48%)
Nov 02, 2017 61.36 61.62 60.71 61.21 2,187,638 -0.13(-0.22%)
Nov 01, 2017 61.22 61.63 61.14 61.34 2,317,232 +0.33(+0.55%)
Oct 31, 2017 60.52 61.22 60.46 61.01 2,627,517 +1.20(+2.01%)
Oct 30, 2017 59.53 60.17 59.46 59.80 2,046,797 +0.36(+0.61%)
Oct 27, 2017 59.73 60.03 59.22 59.44 1,804,472 -0.22(-0.36%)
Oct 26, 2017 59.58 59.89 59.34 59.66 1,896,345 +0.18(+0.30%)
Oct 25, 2017 59.15 59.53 58.53 59.48 3,502,396 -0.06(-0.10%)
Oct 24, 2017 59.87 60.40 59.15 59.54 1,925,919 -0.30(-0.50%)
Oct 23, 2017 59.93 60.10 59.64 59.84 1,594,122 -0.02(-0.03%)
Oct 20, 2017 59.92 60.09 59.73 59.86 1,910,914 +0.11(+0.18%)
Oct 19, 2017 59.84 59.91 59.30 59.75 1,659,553 -0.12(-0.20%)
Oct 18, 2017 59.41 60.21 58.91 59.87 2,660,659 +0.51(+0.86%)
Oct 17, 2017 58.84 59.37 58.83 59.36 1,978,138 +0.33(+0.55%)
Oct 16, 2017 58.61 59.07 58.54 59.03 1,698,986 +0.28(+0.48%)
Oct 13, 2017 59.37 59.37 58.71 58.75 1,368,743 -0.49(-0.83%)
Oct 12, 2017 58.60 59.39 58.49 59.24 3,221,407 +0.64(+1.09%)
Oct 11, 2017 58.68 59.02 58.40 58.60 1,959,741 -0.06(-0.10%)
Oct 10, 2017 59.37 59.69 58.59 58.66 2,318,205 -0.44(-0.75%)
Oct 09, 2017 59.24 59.63 59.07 59.11 2,105,940 -0.02(-0.03%)
Oct 06, 2017 59.67 59.69 58.91 59.12 2,214,775 -0.34(-0.58%)
Oct 05, 2017 60.14 60.43 59.37 59.47 2,354,298 -0.48(-0.80%)
Oct 04, 2017 59.58 60.33 59.27 59.94 2,826,064 +0.25(+0.42%)
Oct 03, 2017 59.68 60.24 59.53 59.69 2,483,323 +0.29(+0.49%)
Oct 02, 2017 59.32 60.08 58.99 59.40 4,091,370 +0.45(+0.77%)
Sep 29, 2017 57.73 59.24 57.46 58.95 7,649,921 +4.18(+7.64%)
Sep 28, 2017 55.29 55.40 54.50 54.76 3,352,917 -0.61(-1.10%)
Sep 27, 2017 55.15 55.52 54.50 55.38 2,134,285 +0.29(+0.53%)
Sep 26, 2017 54.91 55.86 54.61 55.08 1,945,459 +0.15(+0.27%)
Sep 25, 2017 54.76 55.16 54.72 54.93 1,810,742 +0.20(+0.37%)
Sep 22, 2017 54.83 55.53 54.62 54.73 1,738,609 +0.07(+0.12%)
Sep 21, 2017 55.09 55.25 54.47 54.66 1,398,739 -0.38(-0.68%)
Sep 20, 2017 55.14 55.23 54.62 55.04 2,753,011 -0.36(-0.65%)
Sep 19, 2017 56.40 56.40 55.36 55.40 2,073,597 -1.00(-1.78%)
Sep 18, 2017 56.03 56.50 55.64 56.40 3,207,419 +0.45(+0.81%)
Sep 15, 2017 55.48 56.22 55.25 55.95 4,416,204 +0.46(+0.83%)
Sep 14, 2017 55.17 55.53 54.94 55.49 3,870,522 +0.31(+0.56%)
Sep 13, 2017 55.07 55.26 54.53 55.18 2,140,395 +0.11(+0.20%)
Sep 12, 2017 54.84 55.22 54.25 55.07 1,920,341 +0.27(+0.49%)
Sep 11, 2017 54.81 55.06 54.49 54.81 2,138,289 +0.09(+0.17%)
Sep 08, 2017 54.06 54.80 53.80 54.71 2,789,507 +0.62(+1.14%)
Sep 07, 2017 54.32 55.04 53.91 54.09 3,902,331 -0.25(-0.46%)
Sep 06, 2017 54.03 54.64 53.68 54.35 3,525,479 +0.40(+0.74%)
Sep 05, 2017 53.97 54.64 53.79 53.94 3,021,398 -0.05(-0.09%)
Sep 01, 2017 53.16 54.02 52.97 53.99 3,458,564 +1.03(+1.94%)
Aug 31, 2017 52.13 53.22 52.13 52.97 3,877,513 +0.68(+1.30%)
Aug 30, 2017 51.85 52.35 51.85 52.29 2,375,767 +0.45(+0.86%)
Aug 29, 2017 52.18 52.41 51.70 51.84 2,744,155 -0.31(-0.59%)
Aug 28, 2017 52.74 52.86 51.99 52.15 2,908,843 -0.58(-1.11%)
Aug 25, 2017 53.59 53.92 52.73 52.73 3,228,615 -0.51(-0.96%)
Aug 24, 2017 53.75 53.92 53.20 53.24 3,022,509 -0.58(-1.08%)
Aug 23, 2017 54.12 54.37 53.72 53.82 3,142,754 -0.33(-0.60%)
Aug 22, 2017 54.26 54.53 53.52 54.15 3,279,908 -0.13(-0.25%)
Aug 21, 2017 54.32 54.57 54.13 54.28 1,894,505 -0.02(-0.05%)
Aug 18, 2017 54.16 54.41 53.87 54.31 2,957,029 +0.20(+0.37%)
Aug 17, 2017 54.67 55.00 54.10 54.11 2,664,685 -0.63(-1.14%)
Aug 16, 2017 55.02 55.37 54.67 54.73 3,124,215 -0.26(-0.47%)
Aug 15, 2017 55.07 55.23 54.56 54.99 2,947,410 +0.09(+0.17%)
Aug 14, 2017 54.92 55.50 54.88 54.90 3,080,983 +0.25(+0.46%)
Aug 11, 2017 54.18 55.17 53.97 54.65 3,338,487 +0.57(+1.05%)
Aug 10, 2017 53.58 54.41 53.17 54.08 3,952,573 +0.18(+0.32%)
Aug 09, 2017 53.97 54.33 53.30 53.91 4,397,316 -0.30(-0.55%)
Aug 08, 2017 55.53 55.75 54.20 54.21 7,210,614 -1.57(-2.81%)
Aug 07, 2017 54.83 56.47 54.54 55.77 8,505,381 +3.00(+5.69%)
Aug 04, 2017 52.92 53.10 52.55 52.77 3,380,882 +0.05(+0.09%)
Aug 03, 2017 53.11 53.69 52.71 52.72 2,982,253 -0.33(-0.61%)
Aug 02, 2017 52.36 53.10 51.87 53.05 2,320,996 +0.61(+1.16%)
Aug 01, 2017 52.97 53.07 52.21 52.44 2,384,199 -0.38(-0.73%)
Jul 31, 2017 52.61 52.88 52.48 52.82 1,931,661 +0.30(+0.57%)
Jul 28, 2017 52.79 52.92 52.39 52.52 1,214,050 -0.30(-0.57%)
Jul 27, 2017 52.51 53.00 52.33 52.82 1,958,777 +0.28(+0.52%)
Jul 26, 2017 52.47 53.19 52.32 52.55 1,609,659 +0.26(+0.49%)
Jul 25, 2017 51.66 52.45 51.35 52.29 2,252,861 +0.93(+1.80%)
Jul 24, 2017 51.60 51.87 51.25 51.36 1,466,438 -0.23(-0.44%)
Jul 21, 2017 50.72 51.60 50.70 51.59 2,095,604 +0.79(+1.56%)
Jul 20, 2017 50.96 51.16 50.62 50.80 4,238,586 -0.17(-0.33%)
Jul 19, 2017 50.81 51.06 50.42 50.96 2,713,114 +0.24(+0.48%)
Jul 18, 2017 51.08 51.12 50.51 50.72 2,004,657 -0.69(-1.35%)
Jul 17, 2017 51.19 51.61 51.06 51.41 2,158,860 +0.23(+0.46%)
Jul 14, 2017 50.89 51.35 50.89 51.18 2,970,957 +0.42(+0.82%)
Jul 13, 2017 49.97 50.81 49.91 50.76 3,231,242 +0.81(+1.62%)
Jul 12, 2017 49.06 49.99 49.06 49.96 3,357,797 +1.12(+2.29%)
Jul 11, 2017 49.41 49.71 48.66 48.84 5,906,210 -0.58(-1.18%)
Jul 10, 2017 50.19 50.39 49.26 49.42 4,233,640 -0.78(-1.56%)
Jul 07, 2017 50.36 50.55 50.04 50.21 3,074,783 +0.01(+0.02%)
Jul 06, 2017 51.23 51.41 50.18 50.20 3,092,551 -1.13(-2.21%)
Jul 05, 2017 52.25 52.37 51.11 51.33 3,005,014 -0.84(-1.61%)
Jul 03, 2017 52.32 52.63 51.82 52.17 1,900,436 -0.04(-0.08%)
Jun 30, 2017 51.44 52.46 51.44 52.22 3,401,098 +0.88(+1.72%)
Jun 29, 2017 51.40 51.81 51.09 51.33 3,551,136 +0.00(+0.00%)
Jun 28, 2017 51.66 51.99 51.31 51.33 2,812,842 -0.11(-0.21%)
Jun 27, 2017 52.09 52.22 51.30 51.44 2,593,900 -0.88(-1.69%)
Jun 26, 2017 52.76 53.18 52.03 52.32 3,888,093 -0.02(-0.05%)
Jun 23, 2017 51.36 52.64 51.36 52.35 8,733,756 +0.89(+1.73%)
Jun 22, 2017 51.25 51.69 50.81 51.46 3,011,406 +0.28(+0.55%)
Jun 21, 2017 51.21 51.37 50.82 51.17 1,689,545 -0.01(-0.02%)
Jun 20, 2017 51.36 51.84 51.13 51.18 2,252,404 -0.14(-0.28%)
Jun 19, 2017 51.36 51.41 50.54 51.32 2,294,970 -0.04(-0.08%)
Jun 16, 2017 51.56 51.63 50.46 51.36 5,120,636 -0.29(-0.56%)
Jun 15, 2017 52.06 52.30 51.59 51.66 3,277,390 -0.46(-0.88%)
Jun 14, 2017 52.19 52.55 51.79 52.12 2,962,322 +0.11(+0.21%)
Jun 13, 2017 51.57 52.10 51.06 52.01 2,806,861 +0.93(+1.81%)
Jun 12, 2017 50.95 51.68 50.88 51.08 3,569,281 +0.43(+0.86%)
Jun 09, 2017 50.46 51.16 50.21 50.65 2,754,929 +0.19(+0.38%)
Jun 08, 2017 51.33 50.32 50.46 4,585,325 +0.04(+0.08%)
Jun 07, 2017 49.39 50.53 49.30 50.41 4,093,545 +0.92(+1.85%)
Jun 06, 2017 48.74 49.74 48.58 49.50 3,563,564 +0.92(+1.89%)
Jun 05, 2017 48.27 48.68 48.10 48.58 2,337,525 +0.32(+0.66%)
Jun 02, 2017 48.70 49.15 48.10 48.26 3,276,768 -0.49(-1.01%)
Jun 01, 2017 47.95 48.83 47.69 48.76 3,704,622 +0.95(+1.99%)
May 31, 2017 48.38 48.42 47.74 47.80 4,253,576 -0.50(-1.04%)
May 30, 2017 48.45 48.58 47.95 48.30 2,543,399 -0.15(-0.30%)
May 26, 2017 48.25 48.72 48.11 48.45 2,061,936 +0.20(+0.41%)
May 25, 2017 48.58 48.77 48.02 48.25 2,340,675 -0.27(-0.56%)
May 24, 2017 48.36 48.72 48.32 48.53 2,024,895 +0.01(+0.02%)
May 23, 2017 48.62 48.68 48.18 48.52 3,875,652 -0.02(-0.03%)
May 22, 2017 48.65 48.84 48.38 48.53 2,864,309 -0.10(-0.21%)
May 19, 2017 48.07 48.66 47.85 48.63 2,810,401 +0.61(+1.26%)
May 18, 2017 48.07 48.33 47.70 48.03 4,094,135 -0.16(-0.33%)
May 17, 2017 48.04 48.38 47.83 48.19 2,966,642 +0.14(+0.29%)
May 16, 2017 48.28 48.37 47.88 48.04 3,501,727 -0.18(-0.38%)
May 15, 2017 48.35 48.38 47.98 48.23 2,992,583 -0.14(-0.29%)
May 12, 2017 48.80 49.00 48.18 48.37 3,322,857 +0.16(+0.33%)
May 11, 2017 48.06 48.33 47.72 48.21 4,284,130 +0.01(+0.02%)
May 10, 2017 48.17 48.31 47.80 48.20 5,333,773 +0.13(+0.28%)
May 09, 2017 49.42 49.48 48.01 48.07 6,925,883 -1.33(-2.69%)
May 08, 2017 51.50 51.50 49.08 49.40 12,133,156 -3.20(-6.08%)
May 05, 2017 52.45 52.89 52.37 52.59 3,338,734 +0.30(+0.57%)
May 04, 2017 52.05 52.50 51.73 52.30 2,547,773 +0.27(+0.51%)
May 03, 2017 52.66 52.66 51.79 52.03 2,389,925 -0.47(-0.90%)
May 02, 2017 53.16 53.20 52.30 52.50 2,224,515 -0.54(-1.02%)
May 01, 2017 53.58 53.59 52.99 53.04 2,049,646 -0.32(-0.61%)
Apr 28, 2017 53.45 53.61 53.16 53.37 3,024,404 -0.29(-0.54%)
Apr 27, 2017 53.70 54.05 53.51 53.66 1,797,056 +0.07(+0.12%)
Apr 26, 2017 54.08 54.10 53.54 53.59 2,539,053 -0.50(-0.92%)
Apr 25, 2017 55.18 55.53 53.81 54.09 5,991,991 -0.22(-0.40%)
Apr 24, 2017 54.53 54.63 53.92 54.31 2,934,051 +0.21(+0.38%)
Apr 21, 2017 54.10 54.41 53.72 54.10 3,700,749 +0.08(+0.15%)
Apr 20, 2017 53.71 54.36 53.65 54.02 2,927,852 +0.34(+0.63%)
Apr 19, 2017 54.14 54.26 53.61 53.67 2,614,274 -0.51(-0.94%)
Apr 18, 2017 53.49 54.48 53.33 54.18 4,830,036 +0.65(+1.21%)
Apr 17, 2017 52.85 53.82 52.65 53.53 3,021,832 +0.82(+1.56%)
Apr 13, 2017 53.47 53.52 52.69 52.71 2,528,910 -0.66(-1.23%)
Apr 12, 2017 52.05 53.48 51.94 53.37 4,680,162 +1.16(+2.23%)
Apr 11, 2017 51.88 52.20 51.80 52.20 1,979,547 +0.17(+0.34%)
Apr 10, 2017 51.71 52.22 51.51 52.03 2,078,635 +0.41(+0.79%)
Apr 07, 2017 51.99 52.08 51.55 51.62 2,978,492 -0.38(-0.73%)
Apr 06, 2017 51.42 52.10 51.31 52.01 2,742,063 +0.56(+1.08%)
Apr 05, 2017 51.56 51.98 51.26 51.45 2,599,897 -0.10(-0.19%)
Apr 04, 2017 51.43 51.58 51.08 51.55 3,416,218 +0.07(+0.15%)
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.