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: 7:00 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 (%)
Jun 30, 2009 9.736 9.905 9.430 9.667 8,192,671 -0.13(-1.33%)
Jun 29, 2009 9.867 9.909 9.729 9.798 4,800,158 -0.05(-0.54%)
Jun 26, 2009 9.568 9.951 9.476 9.851 11,650,918 +0.23(+2.39%)
Jun 25, 2009 9.583 9.759 9.537 9.621 10,469,829 +0.12(+1.29%)
Jun 24, 2009 9.368 9.702 9.184 9.499 10,017,897 +0.30(+3.25%)
Jun 23, 2009 9.284 9.368 9.161 9.200 4,771,566 -0.08(-0.83%)
Jun 22, 2009 9.552 9.660 9.215 9.276 7,113,003 -0.34(-3.59%)
Jun 19, 2009 9.951 9.959 9.568 9.621 6,844,740 -0.35(-3.54%)
Jun 18, 2009 9.790 10.05 9.767 9.974 2,910,183 +0.15(+1.56%)
Jun 17, 2009 9.598 9.874 9.591 9.821 4,744,936 +0.17(+1.75%)
Jun 16, 2009 9.759 9.882 9.621 9.652 5,507,086 -0.06(-0.63%)
Jun 15, 2009 9.890 9.913 9.652 9.713 4,297,437 -0.29(-2.91%)
Jun 12, 2009 9.974 10.07 9.897 10.00 2,677,684 -0.01(-0.08%)
Jun 11, 2009 9.882 10.12 9.744 10.01 4,617,719 +0.20(+2.03%)
Jun 10, 2009 10.14 10.19 9.690 9.813 6,052,129 -0.33(-3.25%)
Jun 09, 2009 10.22 10.23 10.03 10.14 4,139,989 -0.05(-0.53%)
Jun 08, 2009 10.17 10.28 10.07 10.20 4,024,237 +0.02(+0.15%)
Jun 05, 2009 10.66 10.69 10.10 10.18 4,451,723 -0.28(-2.64%)
Jun 04, 2009 10.42 10.54 10.29 10.46 5,369,259 +0.15(+1.41%)
Jun 03, 2009 10.17 10.33 10.06 10.31 4,935,301 +0.07(+0.67%)
Jun 02, 2009 10.17 10.34 10.14 10.24 5,258,277 +0.07(+0.68%)
Jun 01, 2009 10.40 10.46 10.11 10.17 7,105,780 -0.04(-0.38%)
May 29, 2009 10.67 10.67 10.10 10.21 8,087,320 -0.43(-4.03%)
May 28, 2009 10.86 10.92 10.41 10.64 6,352,371 +0.18(+1.68%)
May 27, 2009 10.37 10.70 10.32 10.46 8,043,199 +0.13(+1.26%)
May 26, 2009 10.20 10.52 9.998 10.33 6,629,282 +0.11(+1.05%)
May 22, 2009 10.16 10.43 10.11 10.23 4,055,635 +0.07(+0.68%)
May 21, 2009 10.18 10.36 10.09 10.16 5,268,211 -0.09(-0.90%)
May 20, 2009 10.31 10.53 10.23 10.25 7,748,035 +0.20(+1.98%)
May 19, 2009 10.03 10.20 9.884 10.05 5,221,917 -0.01(-0.08%)
May 18, 2009 9.677 10.06 9.601 10.06 4,198,829 +0.46(+4.78%)
May 15, 2009 9.761 9.910 9.540 9.601 4,338,351 -0.20(-2.03%)
May 14, 2009 9.219 9.937 9.188 9.800 8,503,771 +0.58(+6.30%)
May 13, 2009 9.272 9.402 9.050 9.219 6,053,038 -0.11(-1.15%)
May 12, 2009 9.349 9.517 9.181 9.326 5,980,049 -0.11(-1.21%)
May 11, 2009 9.318 9.555 9.272 9.440 3,624,199 -0.02(-0.24%)
May 08, 2009 9.440 9.635 9.318 9.463 7,191,499 +0.15(+1.64%)
May 07, 2009 9.326 9.593 9.203 9.310 6,583,565 +0.00(+0.00%)
May 06, 2009 9.326 9.402 9.203 9.310 6,837,689 +0.02(+0.25%)
May 05, 2009 8.890 9.356 8.752 9.287 9,035,134 +0.34(+3.85%)
May 04, 2009 8.898 8.951 8.783 8.943 8,785,123 +0.87(+10.80%)
May 01, 2009 8.057 8.156 7.905 8.072 4,700,536 +0.02(+0.19%)
Apr 30, 2009 7.919 8.160 7.889 8.057 5,399,245 +0.23(+2.93%)
Apr 29, 2009 7.820 7.965 7.743 7.827 5,385,677 +0.11(+1.39%)
Apr 28, 2009 7.606 7.873 7.529 7.720 8,149,785 +0.11(+1.41%)
Apr 27, 2009 7.613 7.919 7.438 7.613 12,053,937 -0.74(-8.87%)
Apr 24, 2009 8.492 8.943 8.309 8.355 10,828,642 -0.06(-0.73%)
Apr 23, 2009 8.278 8.443 8.179 8.416 4,174,716 +0.07(+0.82%)
Apr 22, 2009 8.248 8.470 8.248 8.347 5,528,534 +0.03(+0.37%)
Apr 21, 2009 8.049 8.317 8.041 8.317 4,902,611 +0.21(+2.64%)
Apr 20, 2009 8.408 8.424 8.072 8.103 4,818,189 -0.44(-5.10%)
Apr 17, 2009 8.408 8.622 8.301 8.538 4,531,315 +0.18(+2.10%)
Apr 16, 2009 8.278 8.408 8.179 8.363 3,901,966 +0.11(+1.39%)
Apr 15, 2009 8.118 8.317 8.110 8.248 4,602,534 +0.07(+0.84%)
Apr 14, 2009 8.523 8.584 8.133 8.179 6,013,907 -0.41(-4.72%)
Apr 13, 2009 8.255 8.668 8.255 8.584 4,369,390 +0.18(+2.18%)
Apr 09, 2009 8.217 8.408 8.072 8.401 5,995,157 +0.37(+4.57%)
Apr 08, 2009 7.934 8.126 7.927 8.034 5,529,341 +0.12(+1.55%)
Apr 07, 2009 7.736 8.034 7.629 7.912 4,714,107 +0.08(+0.98%)
Apr 06, 2009 7.988 8.041 7.766 7.835 4,082,531 -0.21(-2.66%)
Apr 03, 2009 7.682 8.057 7.613 8.049 4,639,646 +0.39(+5.09%)
Apr 02, 2009 7.568 7.835 7.499 7.659 5,086,946 +0.18(+2.45%)
Apr 01, 2009 7.071 7.506 7.002 7.476 4,416,474 +0.30(+4.15%)
Mar 31, 2009 7.094 7.331 6.987 7.178 5,174,266 +0.05(+0.64%)
Mar 30, 2009 7.308 7.430 7.002 7.132 3,621,984 -0.46(-6.04%)
Mar 26, 2009 7.606 7.720 7.338 7.590 5,823,938 +0.04(+0.51%)
Mar 25, 2009 7.675 7.759 7.300 7.552 5,811,575 +0.00(+0.00%)
Mar 24, 2009 7.468 7.675 7.376 7.552 4,698,416 +0.06(+0.82%)
Mar 23, 2009 7.266 7.491 7.239 7.491 7,764,255 +0.52(+7.46%)
Mar 20, 2009 7.155 7.254 6.880 6.971 5,714,953 -0.18(-2.46%)
Mar 19, 2009 7.384 7.384 7.055 7.147 5,010,597 -0.06(-0.85%)
Mar 18, 2009 7.246 7.384 7.094 7.208 9,630,376 -0.11(-1.57%)
Mar 17, 2009 7.224 7.483 7.032 7.323 5,315,244 +0.12(+1.70%)
Mar 16, 2009 7.224 7.415 7.178 7.201 5,184,190 +0.01(+0.11%)
Mar 13, 2009 7.185 7.269 7.048 7.193 0 +0.11(+1.51%)
Mar 12, 2009 6.773 7.109 6.750 7.086 8,716,612 +0.31(+4.63%)
Mar 11, 2009 6.826 6.880 6.589 6.773 8,536,550 +0.28(+4.36%)
Mar 10, 2009 6.299 6.497 6.153 6.490 4,790,698 +0.34(+5.47%)
Mar 09, 2009 6.023 6.268 5.939 6.153 5,390,307 +0.05(+0.88%)
Mar 06, 2009 5.916 6.161 5.817 6.100 0 +0.30(+5.14%)
Mar 05, 2009 6.054 6.153 5.741 5.802 6,313,726 -0.39(-6.30%)
Mar 04, 2009 6.222 6.268 5.909 6.192 10,218,607 -0.11(-1.82%)
Mar 02, 2009 6.306 6.497 6.176 6.306 8,639,845 -0.14(-2.14%)
Feb 27, 2009 6.085 6.658 6.039 6.444 0 +0.32(+5.24%)
Feb 26, 2009 6.054 6.291 5.947 6.123 8,535,277 +0.21(+3.62%)
Feb 25, 2009 6.237 6.245 5.863 5.909 10,173,587 -0.33(-5.27%)
Feb 24, 2009 5.857 6.298 5.781 6.237 6,230,679 +0.45(+7.75%)
Feb 23, 2009 5.941 6.085 5.781 5.789 5,608,058 -0.11(-1.81%)
Feb 20, 2009 6.093 6.230 5.720 5.895 7,574,158 -0.33(-5.26%)
Feb 19, 2009 6.382 6.428 6.177 6.222 6,559,452 +0.00(+0.00%)
Feb 18, 2009 6.298 6.306 6.055 6.222 4,978,012 -0.09(-1.45%)
Feb 17, 2009 6.557 6.572 6.298 6.314 5,442,969 -0.38(-5.68%)
Feb 13, 2009 6.861 6.953 6.542 6.694 5,809,129 -0.22(-3.19%)
Feb 12, 2009 6.892 6.922 6.618 6.914 8,514,900 +0.01(+0.11%)
Feb 11, 2009 7.021 7.120 6.823 6.907 6,608,452 -0.05(-0.77%)
Feb 10, 2009 7.097 7.352 6.907 6.960 8,342,126 -0.23(-3.17%)
Feb 09, 2009 7.348 7.561 7.143 7.188 6,807,989 -0.21(-2.78%)
Feb 06, 2009 7.280 7.455 7.143 7.394 6,058,586 +0.22(+3.08%)
Feb 05, 2009 6.869 7.234 6.846 7.173 6,736,880 +0.27(+3.85%)
Feb 04, 2009 7.074 7.112 6.869 6.907 5,236,294 -0.10(-1.41%)
Feb 03, 2009 6.861 7.059 6.644 7.006 6,752,043 +0.27(+4.07%)
Feb 02, 2009 6.701 6.800 6.587 6.732 7,934,925 +0.00(+0.00%)
Jan 30, 2009 6.945 7.044 6.663 6.732 0 -0.23(-3.28%)
Jan 29, 2009 6.991 7.173 6.884 6.960 3,894,438 -0.08(-1.19%)
Jan 28, 2009 7.226 7.234 6.945 7.044 6,365,399 +0.03(+0.43%)
Jan 27, 2009 6.808 7.097 6.686 7.013 7,031,357 +0.24(+3.48%)
Jan 26, 2009 6.587 7.356 6.587 6.778 11,291,462 +0.19(+2.89%)
Jan 23, 2009 6.199 6.618 6.139 6.587 7,417,217 +0.11(+1.64%)
Jan 22, 2009 6.260 6.610 6.192 6.481 8,629,881 +0.00(+0.00%)
Jan 21, 2009 6.298 6.527 6.226 6.481 9,411,420 +0.19(+3.02%)
Jan 20, 2009 6.580 6.747 6.192 6.291 7,315,056 -0.39(-5.81%)
Jan 16, 2009 6.481 6.732 6.380 6.679 0 +0.22(+3.42%)
Jan 15, 2009 6.367 6.527 6.146 6.458 8,829,313 +0.05(+0.83%)
Jan 14, 2009 6.450 6.610 6.222 6.405 6,263,046 -0.21(-3.11%)
Jan 13, 2009 6.397 6.671 6.363 6.610 7,295,188 +0.22(+3.45%)
Jan 12, 2009 6.489 6.489 6.276 6.390 7,043,590 -0.04(-0.59%)
Jan 09, 2009 6.215 6.603 6.085 6.428 9,951,015 +0.24(+3.81%)
Jan 08, 2009 6.260 6.276 6.009 6.192 14,927,116 -0.09(-1.45%)
Jan 07, 2009 6.618 6.679 6.222 6.283 10,394,683 -0.44(-6.56%)
Jan 06, 2009 6.838 6.869 6.527 6.724 10,579,306 +0.04(+0.57%)
Jan 05, 2009 7.074 7.089 6.161 6.686 17,788,840 -0.43(-5.99%)
Jan 02, 2009 6.701 7.120 6.701 7.112 0 +0.45(+6.74%)
Jan 01, 2009 6.511 6.892 6.489 6.663 0 +0.00(+0.00%)
Dec 31, 2008 6.511 6.892 6.489 6.663 4,761,445 +0.16(+2.46%)
Dec 30, 2008 6.009 6.511 6.009 6.504 4,073,656 +0.53(+8.92%)
Dec 29, 2008 6.222 6.329 5.948 5.971 4,813,811 -0.27(-4.27%)
Dec 26, 2008 6.161 6.352 6.146 6.237 2,880,220 +0.10(+1.61%)
Dec 24, 2008 6.047 6.199 5.994 6.139 1,454,032 +0.13(+2.15%)
Dec 23, 2008 6.237 6.260 5.964 6.009 3,573,062 -0.11(-1.86%)
Dec 22, 2008 6.169 6.268 5.964 6.123 5,675,546 -0.04(-0.62%)
Dec 19, 2008 5.857 6.237 5.697 6.161 9,941,084 +0.34(+5.88%)
Dec 18, 2008 6.055 6.161 5.720 5.819 5,518,730 -0.20(-3.29%)
Dec 17, 2008 5.895 6.177 5.713 6.017 10,519,705 +0.13(+2.20%)
Dec 16, 2008 5.287 5.895 5.203 5.888 7,338,719 +0.63(+12.01%)
Dec 15, 2008 5.439 5.568 5.173 5.256 5,121,772 -0.15(-2.81%)
Dec 12, 2008 5.135 5.439 4.982 5.408 5,741,436 +0.11(+2.16%)
Dec 11, 2008 5.446 5.659 5.256 5.294 6,283,011 -0.27(-4.79%)
Dec 10, 2008 5.713 5.781 5.386 5.560 6,592,988 -0.01(-0.14%)
Dec 09, 2008 5.583 5.880 5.515 5.568 7,637,425 -0.05(-0.81%)
Dec 08, 2008 5.629 5.941 5.545 5.614 8,935,201 +0.02(+0.41%)
Dec 05, 2008 5.180 5.591 4.944 5.591 10,233,487 +0.34(+6.52%)
Dec 04, 2008 4.990 5.393 4.747 5.249 12,951,430 +0.28(+5.67%)
Dec 03, 2008 4.861 4.982 4.427 4.967 11,486,834 +0.32(+6.87%)
Dec 02, 2008 4.610 4.678 3.963 4.648 12,985,337 +0.06(+1.33%)
Dec 01, 2008 5.119 5.127 4.549 4.587 11,057,802 -0.52(-10.13%)
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%)
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.