Hormel Foods (NY: HRL )

46.56 USD -1.65 (-3.42%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 8.932 8.938 8.835 8.880 4,267,464 -0.04(-0.48%)
Sep 29, 2009 8.845 9.000 8.845 8.922 3,538,092 -0.09(-0.94%)
Sep 28, 2009 9.000 9.025 8.943 9.008 3,194,420 +0.01(+0.08%)
Sep 25, 2009 9.135 9.135 8.990 9.000 3,307,708 -0.16(-1.80%)
Sep 24, 2009 9.277 9.277 9.145 9.165 1,449,520 -0.10(-1.08%)
Sep 23, 2009 9.215 9.348 9.197 9.265 1,717,556 +0.03(+0.32%)
Sep 22, 2009 9.293 9.303 9.160 9.235 1,748,600 -0.06(-0.65%)
Sep 21, 2009 9.252 9.312 9.165 9.295 1,559,148 +0.01(+0.08%)
Sep 18, 2009 9.242 9.293 9.178 9.287 3,022,056 +0.09(+0.98%)
Sep 17, 2009 9.223 9.255 9.158 9.197 2,107,060 -0.08(-0.84%)
Sep 16, 2009 9.387 9.387 9.200 9.275 3,234,500 -0.09(-0.93%)
Sep 15, 2009 9.390 9.398 9.312 9.363 2,778,072 -0.02(-0.27%)
Sep 14, 2009 9.390 9.393 9.290 9.387 2,063,228 +0.02(+0.21%)
Sep 11, 2009 9.340 9.380 9.262 9.367 1,880,576 +0.08(+0.83%)
Sep 10, 2009 9.287 9.305 9.215 9.290 1,721,388 -0.01(-0.11%)
Sep 09, 2009 9.335 9.335 9.245 9.300 1,816,968 -0.05(-0.56%)
Sep 08, 2009 9.270 9.355 9.205 9.352 1,823,204 +0.13(+1.46%)
Sep 04, 2009 9.172 9.232 9.135 9.217 1,620,364 +0.04(+0.49%)
Sep 03, 2009 9.168 9.193 9.060 9.172 1,871,804 +0.01(+0.08%)
Sep 02, 2009 9.178 9.217 9.115 9.165 2,221,368 -0.05(-0.54%)
Sep 01, 2009 9.200 9.352 9.193 9.215 3,624,368 -0.02(-0.24%)
Aug 31, 2009 9.215 9.260 9.165 9.238 2,450,108 +0.02(+0.16%)
Aug 28, 2009 9.293 9.293 9.178 9.223 1,586,732 -0.07(-0.73%)
Aug 27, 2009 9.277 9.305 9.168 9.290 1,868,488 +0.01(+0.11%)
Aug 26, 2009 9.295 9.350 9.236 9.280 2,352,332 -0.04(-0.48%)
Aug 25, 2009 9.402 9.418 9.303 9.325 2,025,988 -0.02(-0.21%)
Aug 24, 2009 9.475 9.475 9.297 9.345 2,650,656 -0.15(-1.61%)
Aug 21, 2009 9.408 9.515 9.338 9.498 2,037,928 +0.14(+1.47%)
Aug 20, 2009 9.637 9.637 9.307 9.360 2,805,628 +0.05(+0.54%)
Aug 19, 2009 9.137 9.352 9.085 9.310 2,258,324 +0.15(+1.67%)
Aug 18, 2009 9.227 9.262 9.075 9.158 2,841,816 -0.08(-0.89%)
Aug 17, 2009 9.320 9.373 9.170 9.240 2,877,048 -0.11(-1.15%)
Aug 14, 2009 9.355 9.422 9.265 9.348 1,710,048 +0.02(+0.24%)
Aug 13, 2009 9.480 9.490 9.287 9.325 2,396,660 -0.16(-1.66%)
Aug 12, 2009 9.473 9.582 9.348 9.482 2,558,852 -0.02(-0.21%)
Aug 11, 2009 9.607 9.625 9.455 9.502 2,542,188 -0.05(-0.52%)
Aug 10, 2009 9.685 9.760 9.438 9.553 6,516,540 +0.52(+5.79%)
Aug 07, 2009 9.000 9.070 8.998 9.030 1,173,108 +0.05(+0.53%)
Aug 06, 2009 8.982 9.057 8.945 8.982 1,532,708 -0.02(-0.19%)
Aug 05, 2009 9.078 9.107 8.915 9.000 2,235,908 -0.07(-0.77%)
Aug 04, 2009 9.045 9.125 9.012 9.070 1,285,352 +0.04(+0.44%)
Aug 03, 2009 8.965 9.033 8.885 9.030 1,551,004 +0.05(+0.58%)
Jul 31, 2009 9.012 9.098 8.965 8.977 1,774,960 -0.07(-0.77%)
Jul 30, 2009 9.072 9.135 9.010 9.047 2,391,524 +0.04(+0.42%)
Jul 29, 2009 8.995 9.053 8.898 9.010 1,677,816 +0.00(+0.00%)
Jul 28, 2009 8.970 9.010 8.898 9.010 1,027,080 +0.03(+0.33%)
Jul 27, 2009 8.943 8.980 8.870 8.980 784,264 +0.01(+0.08%)
Jul 24, 2009 8.998 9.025 8.920 8.973 2,292 -0.04(-0.39%)
Jul 23, 2009 8.830 9.092 8.812 9.008 2,044,764 +0.18(+2.01%)
Jul 22, 2009 8.780 8.890 8.780 8.830 1,345,484 +0.05(+0.60%)
Jul 21, 2009 8.850 8.908 8.720 8.777 1,810,864 -0.04(-0.40%)
Jul 20, 2009 8.658 8.820 8.613 8.812 2,506,232 +0.16(+1.88%)
Jul 17, 2009 8.777 8.777 8.635 8.650 1,715,048 -0.13(-1.51%)
Jul 16, 2009 8.675 8.790 8.670 8.783 1,580,244 +0.11(+1.24%)
Jul 15, 2009 8.662 8.680 8.595 8.675 2,689,856 +0.05(+0.55%)
Jul 14, 2009 8.685 8.685 8.570 8.627 2,244,496 -0.04(-0.49%)
Jul 13, 2009 8.602 8.695 8.595 8.670 1,248,304 +0.05(+0.55%)
Jul 10, 2009 8.518 8.899 8.512 8.623 2,659,496 +0.09(+1.08%)
Jul 09, 2009 8.550 8.568 8.432 8.530 1,938,964 -0.02(-0.20%)
Jul 08, 2009 8.675 8.693 8.488 8.547 2,563,484 -0.10(-1.10%)
Jul 07, 2009 8.685 8.750 8.617 8.643 1,464,032 -0.04(-0.52%)
Jul 06, 2009 8.578 8.697 8.568 8.688 1,490,424 +0.06(+0.67%)
Jul 02, 2009 8.810 8.810 8.595 8.630 1,367,696 -0.23(-2.62%)
Jul 01, 2009 8.645 8.885 8.645 8.863 1,193,328 +0.23(+2.63%)
Jun 30, 2009 8.680 8.688 8.550 8.635 2,446,948 -0.07(-0.80%)
Jun 29, 2009 8.585 8.710 8.557 8.705 1,615,160 +0.09(+1.02%)
Jun 26, 2009 8.545 8.682 8.510 8.617 2,283,992 +0.03(+0.35%)
Jun 25, 2009 8.470 8.600 8.467 8.588 1,998,840 +0.05(+0.59%)
Jun 24, 2009 8.557 8.588 8.485 8.537 1,741,920 +0.01(+0.09%)
Jun 23, 2009 8.492 8.570 8.418 8.530 2,129,940 +0.08(+0.95%)
Jun 22, 2009 8.580 8.623 8.432 8.450 2,556,548 -0.17(-1.97%)
Jun 19, 2009 8.650 8.700 8.595 8.620 1,806,908 +0.03(+0.38%)
Jun 18, 2009 8.473 8.637 8.467 8.588 1,588,236 +0.11(+1.27%)
Jun 17, 2009 8.410 8.550 8.410 8.480 1,930,972 +0.00(+0.00%)
Jun 16, 2009 8.643 8.643 8.445 8.480 2,072,576 -0.16(-1.85%)
Jun 15, 2009 8.700 8.700 8.598 8.640 1,853,312 -0.14(-1.62%)
Jun 12, 2009 8.713 8.793 8.640 8.783 1,939,876 +0.05(+0.54%)
Jun 11, 2009 8.602 8.852 8.602 8.735 2,124,028 +0.12(+1.42%)
Jun 10, 2009 8.785 8.848 8.557 8.613 2,394,876 -0.15(-1.71%)
Jun 09, 2009 8.755 8.793 8.732 8.762 1,419,936 -0.01(-0.09%)
Jun 08, 2009 8.762 8.810 8.682 8.770 1,837,788 -0.00(-0.03%)
Jun 05, 2009 8.873 8.873 8.717 8.773 1,825,576 -0.00(-0.03%)
Jun 04, 2009 8.860 8.885 8.717 8.775 2,407,068 -0.06(-0.74%)
Jun 03, 2009 8.887 8.908 8.800 8.840 2,032,488 -0.08(-0.90%)
Jun 02, 2009 8.812 8.996 8.812 8.920 3,038,844 +0.11(+1.22%)
Jun 01, 2009 8.730 8.850 8.697 8.812 2,224,992 +0.13(+1.47%)
May 29, 2009 8.658 8.703 8.607 8.685 2,254,244 +0.03(+0.29%)
May 28, 2009 8.602 8.688 8.525 8.660 2,347,648 +0.09(+1.08%)
May 27, 2009 8.650 8.713 8.553 8.568 2,151,136 -0.11(-1.24%)
May 26, 2009 8.543 8.705 8.453 8.675 2,249,088 +0.12(+1.37%)
May 22, 2009 8.383 8.652 8.383 8.557 2,234,540 +0.14(+1.72%)
May 21, 2009 8.445 8.470 8.213 8.412 4,476,216 +0.17(+2.12%)
May 20, 2009 8.283 8.310 8.200 8.238 3,251,280 -0.04(-0.48%)
May 19, 2009 8.215 8.320 8.160 8.277 3,142,860 +0.06(+0.73%)
May 18, 2009 8.185 8.217 8.090 8.217 2,634,236 +0.07(+0.86%)
May 15, 2009 8.095 8.217 8.010 8.148 3,098,164 +0.04(+0.46%)
May 14, 2009 8.105 8.185 8.085 8.110 2,241,380 +0.00(+0.06%)
May 13, 2009 8.030 8.130 8.018 8.105 2,829,508 +0.01(+0.15%)
May 12, 2009 7.890 8.123 7.885 8.092 2,513,352 +0.20(+2.57%)
May 11, 2009 7.968 8.020 7.853 7.890 2,095,904 -0.10(-1.25%)
May 08, 2009 7.915 8.005 7.905 7.990 2,018,200 +0.14(+1.78%)
May 07, 2009 7.865 7.945 7.815 7.850 2,006,684 +0.01(+0.19%)
May 06, 2009 7.865 7.897 7.785 7.835 1,945,068 -0.01(-0.10%)
May 05, 2009 7.900 7.938 7.803 7.843 2,208,224 -0.08(-0.95%)
May 04, 2009 7.855 7.975 7.795 7.918 2,599,540 +0.09(+1.15%)
May 01, 2009 7.805 7.867 7.742 7.827 2,221,412 +0.00(+0.06%)
Apr 30, 2009 7.725 7.853 7.675 7.822 4,580,508 +0.12(+1.56%)
Apr 29, 2009 7.638 7.776 7.638 7.702 2,524,828 +0.11(+1.42%)
Apr 28, 2009 7.508 7.633 7.460 7.595 2,432,932 +0.10(+1.30%)
Apr 27, 2009 7.390 7.560 7.290 7.497 5,065,204 -0.16(-2.09%)
Apr 24, 2009 7.785 7.805 7.621 7.657 3,432,448 -0.13(-1.64%)
Apr 23, 2009 7.770 7.825 7.718 7.785 2,164,076 +0.01(+0.16%)
Apr 22, 2009 7.865 7.885 7.765 7.772 2,034,736 -0.12(-1.46%)
Apr 21, 2009 7.888 7.973 7.832 7.888 1,691,712 -0.02(-0.22%)
Apr 20, 2009 7.995 8.090 7.897 7.905 2,083,344 -0.12(-1.46%)
Apr 17, 2009 7.975 8.057 7.907 8.023 2,520,552 +0.05(+0.66%)
Apr 16, 2009 7.975 7.990 7.875 7.970 1,608,944 +0.03(+0.41%)
Apr 15, 2009 7.775 7.938 7.758 7.938 1,912,244 +0.10(+1.28%)
Apr 14, 2009 7.880 7.893 7.755 7.838 1,411,344 -0.08(-1.07%)
Apr 13, 2009 7.925 7.965 7.862 7.923 1,054,552 -0.00(-0.06%)
Apr 09, 2009 8.090 8.123 7.885 7.928 1,663,988 -0.05(-0.60%)
Apr 08, 2009 7.883 8.018 7.850 7.975 2,214,892 +0.13(+1.62%)
Apr 07, 2009 7.947 7.980 7.825 7.848 3,162,308 -0.16(-1.97%)
Apr 06, 2009 8.005 8.088 7.945 8.005 2,366,708 -0.00(-0.06%)
Apr 03, 2009 8.100 8.115 7.947 8.010 1,608,900 -0.06(-0.74%)
Apr 02, 2009 8.023 8.178 7.997 8.070 2,171,772 +0.10(+1.22%)
Apr 01, 2009 7.808 8.010 7.768 7.973 2,331,964 +0.04(+0.57%)
Mar 31, 2009 7.865 8.002 7.782 7.928 2,610,552 +0.07(+0.83%)
Mar 30, 2009 7.775 7.867 7.747 7.862 1,978,748 -0.12(-1.44%)
Mar 26, 2009 7.918 7.987 7.835 7.978 2,330,120 +0.10(+1.30%)
Mar 25, 2009 7.838 7.925 7.758 7.875 1,819,840 +0.05(+0.64%)
Mar 24, 2009 7.862 7.910 7.770 7.825 2,410,316 -0.09(-1.17%)
Mar 23, 2009 7.755 7.918 7.753 7.918 1,828,864 +0.16(+2.10%)
Mar 20, 2009 7.695 7.848 7.662 7.755 3,603,128 +0.12(+1.52%)
Mar 19, 2009 7.745 7.763 7.595 7.639 2,503,764 -0.09(-1.12%)
Mar 18, 2009 7.670 7.810 7.638 7.725 2,305,984 -0.03(-0.35%)
Mar 17, 2009 7.643 7.765 7.593 7.753 2,172,028 +0.16(+2.14%)
Mar 16, 2009 7.713 7.765 7.572 7.590 3,511,404 -0.03(-0.43%)
Mar 13, 2009 7.668 7.690 7.525 7.622 0 +0.00(+0.00%)
Mar 12, 2009 7.525 7.647 7.482 7.622 3,228,360 +0.08(+1.06%)
Mar 11, 2009 7.707 7.707 7.537 7.543 1,951,660 -0.10(-1.34%)
Mar 10, 2009 7.615 7.713 7.593 7.645 3,062,284 +0.10(+1.33%)
Mar 09, 2009 7.560 7.723 7.503 7.545 4,194,124 -0.04(-0.59%)
Mar 06, 2009 7.500 7.670 7.465 7.590 0 +0.24(+3.27%)
Mar 05, 2009 7.527 7.535 7.315 7.350 4,259,652 -0.26(-3.42%)
Mar 04, 2009 7.753 7.768 7.505 7.610 6,680,396 -0.25(-3.15%)
Mar 02, 2009 7.875 7.955 7.830 7.857 2,315,628 -0.10(-1.26%)
Feb 27, 2009 7.808 8.100 7.808 7.957 0 +0.03(+0.35%)
Feb 26, 2009 8.293 8.293 7.918 7.930 4,492,032 -0.27(-3.29%)
Feb 25, 2009 8.227 8.357 8.160 8.200 6,423,744 +0.21(+2.66%)
Feb 24, 2009 7.900 8.020 7.870 7.987 1,487,036 +0.10(+1.24%)
Feb 23, 2009 8.025 8.078 7.843 7.890 1,713,660 -0.11(-1.31%)
Feb 20, 2009 8.092 8.242 7.920 7.995 0 -0.21(-2.53%)
Feb 19, 2009 7.875 8.262 7.753 8.203 4,811,820 +0.60(+7.86%)
Feb 18, 2009 7.668 7.753 7.510 7.605 2,266,392 -0.09(-1.20%)
Feb 17, 2009 7.643 7.798 7.570 7.697 1,596,880 -0.06(-0.77%)
Feb 13, 2009 7.845 7.883 7.732 7.758 1,045,276 -0.06(-0.80%)
Feb 12, 2009 7.640 7.830 7.640 7.820 1,407,392 +0.08(+1.03%)
Feb 11, 2009 7.695 7.780 7.680 7.740 1,355,264 +0.09(+1.14%)
Feb 10, 2009 7.795 7.848 7.617 7.652 1,258,280 -0.17(-2.20%)
Feb 09, 2009 7.855 7.878 7.765 7.825 1,169,444 -0.03(-0.35%)
Feb 06, 2009 7.678 7.872 7.660 7.853 1,762,100 +0.17(+2.15%)
Feb 05, 2009 7.620 7.725 7.600 7.688 1,640,328 +0.06(+0.79%)
Feb 04, 2009 7.715 7.747 7.575 7.628 1,841,404 -0.09(-1.20%)
Feb 03, 2009 7.593 7.768 7.515 7.720 1,492,612 +0.12(+1.61%)
Feb 02, 2009 7.420 7.615 7.312 7.598 2,082,424 +0.14(+1.88%)
Jan 30, 2009 7.715 7.770 7.393 7.457 0 -0.26(-3.37%)
Jan 29, 2009 7.690 7.782 7.620 7.718 1,118,944 -0.06(-0.80%)
Jan 28, 2009 7.798 7.848 7.688 7.780 1,342,448 +0.04(+0.55%)
Jan 27, 2009 7.630 7.755 7.593 7.737 1,607,892 +0.07(+0.95%)
Jan 26, 2009 7.647 7.785 7.593 7.665 1,667,184 +0.05(+0.69%)
Jan 23, 2009 7.550 7.647 7.505 7.612 1,776,360 -0.08(-1.10%)
Jan 22, 2009 7.548 7.715 7.485 7.697 2,401,492 +0.07(+0.92%)
Jan 21, 2009 7.730 7.747 7.482 7.628 2,500,200 -0.07(-0.88%)
Jan 20, 2009 7.835 7.895 7.688 7.695 2,366,480 -0.14(-1.82%)
Jan 16, 2009 7.765 7.860 7.665 7.838 1,779,096 +0.15(+1.98%)
Jan 15, 2009 7.661 7.685 7.515 7.685 2,087,572 +0.02(+0.29%)
Jan 14, 2009 7.750 7.800 7.593 7.662 1,669,944 -0.15(-1.95%)
Jan 13, 2009 7.633 7.862 7.633 7.815 1,849,620 +0.15(+1.89%)
Jan 12, 2009 7.588 7.680 7.508 7.670 1,584,412 +0.07(+0.89%)
Jan 09, 2009 7.740 7.740 7.548 7.603 1,760,340 -0.12(-1.52%)
Jan 08, 2009 7.638 7.787 7.635 7.720 2,037,952 -0.04(-0.52%)
Jan 07, 2009 7.827 7.970 7.707 7.760 3,601,728 -0.12(-1.46%)
Jan 06, 2009 7.918 7.945 7.692 7.875 3,420,912 +0.01(+0.13%)
Jan 05, 2009 7.885 7.960 7.785 7.865 2,596,004 -0.02(-0.29%)
Jan 02, 2009 7.798 7.902 7.678 7.888 0 +0.12(+1.51%)
Jan 01, 2009 7.780 7.825 7.718 7.770 0 +0.00(+0.00%)
Dec 31, 2008 7.780 7.825 7.718 7.770 2,206,952 +0.02(+0.32%)
Dec 30, 2008 7.662 7.830 7.662 7.745 2,042,360 +0.11(+1.37%)
Dec 29, 2008 7.675 7.702 7.548 7.640 1,453,836 -0.01(-0.16%)
Dec 26, 2008 7.548 7.678 7.522 7.652 813,148 +0.15(+2.03%)
Dec 24, 2008 7.593 7.593 7.455 7.500 1,252,792 +0.03(+0.40%)
Dec 23, 2008 7.572 7.680 7.428 7.470 2,694,084 -0.05(-0.66%)
Dec 22, 2008 7.635 7.737 7.400 7.520 3,227,712 -0.14(-1.80%)
Dec 19, 2008 7.710 7.800 7.593 7.657 3,874,416 -0.03(-0.42%)
Dec 18, 2008 7.715 7.747 7.610 7.690 4,238,156 +0.09(+1.15%)
Dec 17, 2008 7.527 7.605 7.465 7.603 2,582,068 +0.05(+0.66%)
Dec 16, 2008 7.537 7.558 7.358 7.553 3,094,464 +0.06(+0.83%)
Dec 15, 2008 7.343 7.550 7.320 7.490 4,383,556 +0.15(+2.04%)
Dec 12, 2008 6.925 7.390 6.907 7.340 4,041,520 +0.34(+4.82%)
Dec 11, 2008 7.055 7.250 6.963 7.003 3,308,724 -0.14(-1.93%)
Dec 10, 2008 7.015 7.190 6.970 7.140 3,532,340 +0.17(+2.37%)
Dec 09, 2008 7.000 7.213 6.935 6.975 3,663,876 -0.04(-0.50%)
Dec 08, 2008 6.867 7.075 6.832 7.010 3,484,412 +0.23(+3.47%)
Dec 05, 2008 6.455 6.777 6.452 6.775 3,741,900 +0.19(+2.89%)
Dec 04, 2008 6.442 6.680 6.423 6.585 3,542,256 +0.09(+1.39%)
Dec 03, 2008 6.340 6.522 6.202 6.495 3,938,596 +0.18(+2.85%)
Dec 02, 2008 6.350 6.393 6.225 6.315 4,868,808 +0.06(+1.00%)
Dec 01, 2008 6.620 6.620 6.245 6.253 4,323,956 -0.39(-5.84%)
Nov 28, 2008 6.575 6.640 6.500 6.640 1,837,484 +0.06(+0.91%)
Nov 26, 2008 7.115 7.115 6.530 6.580 5,485,364 -0.56(-7.84%)
Nov 25, 2008 7.375 7.402 7.013 7.140 3,505,532 -0.17(-2.33%)
Nov 24, 2008 7.253 7.385 7.110 7.310 3,939,216 +0.11(+1.49%)
Nov 21, 2008 6.758 7.202 6.550 7.202 3,401,048 +0.53(+7.94%)
Nov 20, 2008 7.000 7.085 6.652 6.673 2,462,000 -0.36(-5.15%)
Nov 19, 2008 7.000 7.360 7.000 7.035 2,270,680 +0.02(+0.25%)
Nov 18, 2008 6.878 7.018 6.753 7.018 2,229,452 +0.14(+2.07%)
Nov 17, 2008 6.702 6.987 6.683 6.875 3,078,404 +0.18(+2.77%)
Nov 14, 2008 6.895 7.005 6.640 6.690 0 -0.27(-3.88%)
Nov 13, 2008 6.652 6.960 6.518 6.960 2,272,100 +0.35(+5.37%)
Nov 12, 2008 6.652 6.763 6.579 6.605 1,840,236 -0.12(-1.82%)
Nov 11, 2008 6.960 6.975 6.645 6.728 1,861,632 -0.27(-3.82%)
Nov 10, 2008 6.888 7.022 6.832 6.995 2,264,776 +0.17(+2.57%)
Nov 07, 2008 6.830 6.938 6.683 6.820 2,223,608 +0.03(+0.48%)
Nov 06, 2008 7.125 7.188 6.777 6.787 1,597,472 -0.34(-4.80%)
Nov 05, 2008 7.270 7.353 7.125 7.130 1,779,892 -0.19(-2.53%)
Nov 04, 2008 7.263 7.350 7.218 7.315 1,946,180 +0.13(+1.77%)
Nov 03, 2008 7.072 7.225 7.072 7.188 1,408,492 +0.12(+1.73%)
Oct 31, 2008 7.003 7.170 7.003 7.065 2,357,832 +0.03(+0.46%)
Oct 30, 2008 7.173 7.213 6.938 7.032 2,310,568 -0.05(-0.74%)
Oct 29, 2008 7.133 7.262 6.982 7.085 2,206,820 -0.03(-0.35%)
Oct 28, 2008 7.098 7.117 6.742 7.110 3,937,440 +0.06(+0.78%)
Oct 27, 2008 7.090 7.245 6.945 7.055 2,373,192 -0.07(-0.91%)
Oct 24, 2008 6.817 7.250 6.815 7.120 3,040,932 -0.01(-0.11%)
Oct 23, 2008 7.235 7.390 7.040 7.128 3,202,700 -0.07(-1.01%)
Oct 22, 2008 7.195 7.348 7.082 7.200 2,897,092 -0.07(-1.00%)
Oct 21, 2008 7.500 7.575 7.260 7.272 3,547,328 -0.27(-3.55%)
Oct 20, 2008 7.978 7.978 7.128 7.540 9,891,568 -0.94(-11.14%)
Oct 17, 2008 7.830 8.498 7.830 8.485 2,594,780 +0.11(+1.31%)
Oct 16, 2008 8.242 8.425 7.820 8.375 3,828,372 +0.21(+2.54%)
Oct 15, 2008 8.367 8.400 8.043 8.168 2,124,828 -0.34(-4.00%)
Oct 14, 2008 8.812 8.812 8.350 8.508 3,493,200 -0.00(-0.06%)
Oct 13, 2008 8.207 8.533 8.205 8.512 2,037,596 +0.44(+5.42%)
Oct 10, 2008 7.928 8.283 7.407 8.075 6,070,068 -0.02(-0.19%)
Oct 09, 2008 8.363 8.482 8.023 8.090 3,289,440 -0.25(-3.00%)
Oct 08, 2008 8.530 8.605 8.140 8.340 3,858,092 -0.31(-3.58%)
Oct 07, 2008 8.765 8.845 8.562 8.650 2,651,692 -0.09(-1.06%)
Oct 06, 2008 8.985 9.115 8.540 8.742 1,932,532 -0.36(-3.98%)
Oct 03, 2008 9.283 9.283 9.085 9.105 0 -0.11(-1.14%)
Oct 02, 2008 9.273 9.335 9.170 9.210 1,785,528 -0.05(-0.51%)
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.