Hormel Foods (NY: HRL )

47.37 +1.06 (+2.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 9.225 9.225 8.925 9.070 3,396,076 +0.01(+0.08%)
Sep 29, 2008 9.035 9.188 8.988 9.062 2,140,724 -0.03(-0.36%)
Sep 26, 2008 8.795 9.125 8.760 9.095 0 +0.26(+2.88%)
Sep 25, 2008 8.730 8.932 8.645 8.840 1,809,360 +0.07(+0.86%)
Sep 24, 2008 8.850 8.915 8.703 8.765 1,378,708 -0.09(-1.04%)
Sep 23, 2008 8.867 8.990 8.820 8.857 1,168,640 -0.02(-0.23%)
Sep 22, 2008 9.023 9.172 8.863 8.877 1,416,432 -0.20(-2.15%)
Sep 19, 2008 9.148 9.307 8.938 9.072 0 +0.05(+0.55%)
Sep 18, 2008 8.963 9.060 8.812 9.023 2,547,280 +0.14(+1.52%)
Sep 17, 2008 9.062 9.098 8.887 8.887 1,547,560 -0.28(-3.08%)
Sep 16, 2008 9.190 9.265 9.053 9.170 2,432,120 -0.08(-0.86%)
Sep 15, 2008 9.322 9.375 9.135 9.250 1,900,392 -0.06(-0.70%)
Sep 12, 2008 9.170 9.320 9.158 9.315 2,120,844 +0.12(+1.25%)
Sep 11, 2008 9.057 9.200 9.008 9.200 1,876,000 +0.10(+1.07%)
Sep 10, 2008 9.207 9.207 9.070 9.102 1,728,332 -0.06(-0.68%)
Sep 09, 2008 9.062 9.250 9.062 9.165 2,532,824 +0.05(+0.52%)
Sep 08, 2008 9.140 9.165 9.027 9.117 1,984,380 +0.13(+1.42%)
Sep 05, 2008 8.805 8.995 8.803 8.990 0 +0.14(+1.61%)
Sep 04, 2008 8.815 8.900 8.790 8.848 1,879,500 -0.02(-0.20%)
Sep 03, 2008 9.062 9.148 8.845 8.865 3,474,148 -0.16(-1.80%)
Sep 02, 2008 9.008 9.120 8.970 9.027 1,721,840 +0.11(+1.26%)
Aug 29, 2008 8.992 9.053 8.912 8.915 0 -0.12(-1.27%)
Aug 28, 2008 8.982 9.047 8.921 9.030 1,547,496 +0.08(+0.87%)
Aug 27, 2008 8.973 9.012 8.890 8.953 1,400,812 -0.02(-0.28%)
Aug 26, 2008 8.887 9.035 8.875 8.977 1,970,716 +0.08(+0.87%)
Aug 25, 2008 8.887 8.943 8.845 8.900 1,859,900 +0.01(+0.11%)
Aug 22, 2008 8.915 8.965 8.832 8.890 0 +0.03(+0.34%)
Aug 21, 2008 8.627 9.125 8.500 8.860 3,516,244 +0.07(+0.85%)
Aug 20, 2008 8.752 8.832 8.680 8.785 1,195,068 +0.03(+0.37%)
Aug 19, 2008 8.725 8.848 8.688 8.752 2,260,812 -0.01(-0.11%)
Aug 18, 2008 8.773 8.810 8.730 8.762 1,758,120 +0.01(+0.17%)
Aug 15, 2008 8.700 8.775 8.690 8.748 0 +0.04(+0.49%)
Aug 14, 2008 8.700 8.765 8.637 8.705 2,317,032 -0.01(-0.09%)
Aug 13, 2008 8.727 8.787 8.629 8.713 2,159,948 -0.02(-0.23%)
Aug 12, 2008 8.645 8.780 8.585 8.732 6,404,544 +0.03(+0.37%)
Aug 11, 2008 8.885 8.885 8.649 8.700 3,706,520 -0.21(-2.36%)
Aug 08, 2008 8.803 9.075 8.643 8.910 4,025,788 -0.49(-5.21%)
Aug 07, 2008 9.463 9.465 9.363 9.400 854,600 -0.12(-1.21%)
Aug 06, 2008 9.485 9.523 9.377 9.515 1,142,888 +0.07(+0.74%)
Aug 05, 2008 9.215 9.492 9.158 9.445 1,537,832 +0.30(+3.31%)
Aug 04, 2008 9.040 9.178 8.992 9.143 813,876 +0.09(+0.97%)
Aug 01, 2008 9.085 9.102 8.977 9.055 765,356 +0.01(+0.14%)
Jul 31, 2008 9.110 9.145 9.000 9.043 1,245,036 -0.10(-1.07%)
Jul 30, 2008 9.133 9.280 9.068 9.140 1,228,792 +0.06(+0.66%)
Jul 29, 2008 9.080 9.092 8.975 9.080 979,408 +0.07(+0.83%)
Jul 28, 2008 8.995 9.057 8.935 9.005 1,150,180 -0.03(-0.36%)
Jul 25, 2008 9.190 9.207 9.030 9.037 950,912 -0.11(-1.18%)
Jul 24, 2008 9.205 9.250 9.133 9.145 878,016 -0.08(-0.81%)
Jul 23, 2008 9.030 9.250 9.010 9.220 1,589,508 +0.18(+1.99%)
Jul 22, 2008 8.873 9.055 8.835 9.040 1,855,308 +0.13(+1.46%)
Jul 21, 2008 9.000 9.002 8.848 8.910 1,124,744 -0.05(-0.53%)
Jul 18, 2008 8.960 9.078 8.890 8.957 1,384,428 +0.03(+0.34%)
Jul 17, 2008 8.928 8.953 8.848 8.928 1,365,576 -0.02(-0.25%)
Jul 16, 2008 8.822 8.950 8.783 8.950 1,472,284 +0.11(+1.27%)
Jul 15, 2008 8.745 8.920 8.727 8.838 1,444,404 +0.03(+0.31%)
Jul 14, 2008 8.865 8.895 8.740 8.810 1,642,672 -0.02(-0.20%)
Jul 11, 2008 8.795 8.898 8.738 8.828 1,960,412 -0.01(-0.14%)
Jul 10, 2008 8.967 8.967 8.760 8.840 1,837,588 -0.13(-1.45%)
Jul 09, 2008 8.887 9.027 8.830 8.970 1,908,020 +0.08(+0.84%)
Jul 08, 2008 8.793 8.925 8.765 8.895 2,031,532 +0.12(+1.34%)
Jul 07, 2008 8.703 8.825 8.670 8.777 2,763,824 +0.10(+1.09%)
Jul 04, 2008 8.525 8.715 8.525 8.682 1,634,736 +0.00(+0.00%)
Jul 03, 2008 8.525 8.715 8.525 8.682 1,634,736 +0.16(+1.88%)
Jul 02, 2008 8.547 8.623 8.505 8.523 1,847,012 -0.06(-0.67%)
Jul 01, 2008 8.575 8.655 8.498 8.580 1,761,564 -0.07(-0.84%)
Jun 30, 2008 8.545 8.725 8.348 8.652 1,950,196 +0.08(+0.99%)
Jun 27, 2008 8.675 8.725 8.555 8.568 3,656,144 -0.11(-1.32%)
Jun 26, 2008 8.735 8.832 8.680 8.682 1,357,980 -0.11(-1.25%)
Jun 25, 2008 8.807 8.848 8.748 8.793 1,986,756 +0.03(+0.34%)
Jun 24, 2008 8.780 8.863 8.753 8.762 1,873,980 -0.07(-0.74%)
Jun 23, 2008 8.908 8.947 8.810 8.828 1,493,604 -0.05(-0.62%)
Jun 20, 2008 8.867 8.940 8.755 8.883 2,576,708 -0.04(-0.48%)
Jun 19, 2008 8.963 9.008 8.895 8.925 1,622,192 -0.01(-0.14%)
Jun 18, 2008 9.057 9.057 8.912 8.938 2,366,864 -0.10(-1.13%)
Jun 17, 2008 9.140 9.193 9.020 9.040 1,691,668 -0.06(-0.60%)
Jun 16, 2008 9.188 9.188 8.990 9.095 2,786,620 -0.04(-0.44%)
Jun 13, 2008 9.185 9.220 9.055 9.135 2,388,728 -0.01(-0.05%)
Jun 12, 2008 9.215 9.225 9.102 9.140 1,715,004 -0.02(-0.22%)
Jun 11, 2008 9.235 9.265 9.125 9.160 2,540,272 -0.08(-0.87%)
Jun 10, 2008 9.200 9.252 9.092 9.240 2,255,604 +0.05(+0.54%)
Jun 09, 2008 9.252 9.295 9.150 9.190 2,477,828 -0.02(-0.24%)
Jun 06, 2008 9.360 9.375 9.197 9.213 2,626,064 -0.19(-2.02%)
Jun 05, 2008 9.473 9.475 9.365 9.402 4,260,620 -0.06(-0.69%)
Jun 04, 2008 9.428 9.485 9.387 9.467 2,252,272 +0.02(+0.26%)
Jun 03, 2008 9.447 9.588 9.412 9.443 4,613,968 +0.02(+0.24%)
Jun 02, 2008 9.428 9.455 9.333 9.420 3,356,992 -0.03(-0.29%)
May 30, 2008 9.598 9.615 9.420 9.447 6,402,028 -0.12(-1.23%)
May 29, 2008 9.560 9.700 9.523 9.565 3,436,492 +0.01(+0.08%)
May 28, 2008 9.617 9.650 9.470 9.557 3,073,372 -0.04(-0.36%)
May 27, 2008 9.640 9.720 9.508 9.592 4,385,208 -0.03(-0.34%)
May 26, 2008 9.852 9.852 9.530 9.625 0 +0.00(+0.00%)
May 23, 2008 9.852 9.852 9.530 9.625 4,025,616 -0.22(-2.26%)
May 22, 2008 10.31 10.43 9.713 9.848 6,972,432 -0.40(-3.88%)
May 21, 2008 10.29 10.36 10.18 10.24 1,766,232 -0.04(-0.44%)
May 20, 2008 10.39 10.42 10.21 10.29 2,082,120 -0.11(-1.01%)
May 19, 2008 10.37 10.46 10.31 10.39 1,306,572 -0.05(-0.45%)
May 16, 2008 10.39 10.49 10.33 10.44 1,274,404 +0.09(+0.82%)
May 15, 2008 10.27 10.36 10.20 10.36 1,673,172 +0.09(+0.85%)
May 14, 2008 10.22 10.31 10.20 10.27 1,509,588 +0.04(+0.42%)
May 13, 2008 10.28 10.30 10.16 10.23 1,273,972 -0.04(-0.34%)
May 12, 2008 10.14 10.26 10.12 10.26 1,433,844 +0.16(+1.63%)
May 09, 2008 10.16 10.16 10.04 10.10 646,876 -0.11(-1.05%)
May 08, 2008 10.22 10.32 10.13 10.21 1,901,584 +0.06(+0.62%)
May 07, 2008 10.14 10.26 10.13 10.14 2,608,012 +0.03(+0.30%)
May 06, 2008 10.09 10.13 10.02 10.11 1,343,476 +0.01(+0.12%)
May 05, 2008 10.03 10.13 10.00 10.10 1,533,312 +0.11(+1.08%)
May 02, 2008 10.07 10.13 9.963 9.992 1,445,220 -0.04(-0.42%)
May 01, 2008 9.857 10.09 9.822 10.04 1,333,700 +0.18(+1.85%)
Apr 30, 2008 9.877 9.998 9.850 9.852 1,004,416 -0.02(-0.23%)
Apr 29, 2008 9.875 9.928 9.838 9.875 1,451,856 +0.03(+0.25%)
Apr 28, 2008 9.963 9.973 9.832 9.850 1,001,656 -0.04(-0.43%)
Apr 25, 2008 9.865 9.910 9.777 9.893 1,108,968 +0.03(+0.33%)
Apr 24, 2008 9.885 9.928 9.777 9.860 1,955,916 -0.00(-0.03%)
Apr 23, 2008 9.822 9.887 9.812 9.863 1,191,560 +0.05(+0.51%)
Apr 22, 2008 9.850 9.875 9.773 9.812 1,713,276 -0.07(-0.68%)
Apr 21, 2008 9.845 9.925 9.842 9.880 1,465,660 -0.06(-0.60%)
Apr 18, 2008 9.973 9.990 9.875 9.940 2,064,804 +0.09(+0.89%)
Apr 17, 2008 10.01 10.01 9.840 9.852 2,057,688 -0.10(-0.98%)
Apr 16, 2008 10.02 10.09 9.912 9.950 2,562,788 -0.02(-0.15%)
Apr 15, 2008 10.01 10.09 9.867 9.965 2,337,336 -0.09(-0.85%)
Apr 14, 2008 9.620 10.12 9.620 10.05 2,576,200 -0.19(-1.88%)
Apr 11, 2008 10.38 10.44 10.19 10.24 2,727,600 -0.22(-2.08%)
Apr 10, 2008 10.50 10.56 10.44 10.46 1,349,460 -0.02(-0.24%)
Apr 09, 2008 10.49 10.53 10.45 10.48 977,472 -0.03(-0.26%)
Apr 08, 2008 10.56 10.56 10.46 10.51 1,602,000 -0.11(-0.99%)
Apr 07, 2008 10.69 10.69 10.55 10.62 1,452,264 +0.00(+0.05%)
Apr 04, 2008 10.50 10.66 10.50 10.61 821,992 +0.11(+1.05%)
Apr 03, 2008 10.54 10.62 10.48 10.50 1,428,400 -0.09(-0.83%)
Apr 02, 2008 10.56 10.62 10.56 10.59 1,108,800 +0.04(+0.43%)
Apr 01, 2008 10.46 10.54 10.41 10.54 1,094,788 +0.13(+1.25%)
Mar 31, 2008 10.46 10.46 10.29 10.41 2,163,200 +0.01(+0.10%)
Mar 28, 2008 10.35 10.42 10.29 10.40 1,580,976 +0.11(+1.04%)
Mar 27, 2008 10.29 10.37 10.16 10.30 1,804,000 +0.05(+0.49%)
Mar 26, 2008 10.34 10.34 10.22 10.25 1,015,200 -0.08(-0.80%)
Mar 25, 2008 10.21 10.38 10.21 10.33 1,538,800 +0.15(+1.47%)
Mar 24, 2008 10.22 10.27 10.10 10.18 1,234,400 -0.04(-0.39%)
Mar 21, 2008 10.13 10.29 10.09 10.22 1,734,696 +0.00(+0.00%)
Mar 20, 2008 10.13 10.29 10.09 10.22 1,734,696 +0.08(+0.76%)
Mar 19, 2008 10.19 10.39 10.14 10.14 1,532,400 -0.01(-0.10%)
Mar 18, 2008 10.01 10.19 9.938 10.15 1,260,800 +0.19(+1.93%)
Mar 17, 2008 10.14 10.14 9.915 9.960 1,669,600 -0.17(-1.68%)
Mar 14, 2008 10.38 10.43 10.05 10.13 1,377,560 -0.17(-1.65%)
Mar 13, 2008 10.32 10.38 10.23 10.30 3,233,956 +0.03(+0.27%)
Mar 12, 2008 10.35 10.44 10.26 10.27 1,696,140 -0.06(-0.56%)
Mar 11, 2008 10.38 10.38 10.23 10.33 2,469,880 +0.15(+1.52%)
Mar 10, 2008 10.10 10.29 10.10 10.18 1,912,600 +0.07(+0.64%)
Mar 07, 2008 10.08 10.23 10.07 10.11 1,601,600 -0.08(-0.76%)
Mar 06, 2008 10.30 10.33 10.17 10.19 1,836,000 -0.20(-1.93%)
Mar 05, 2008 10.59 10.59 10.32 10.39 2,389,600 -0.02(-0.14%)
Mar 04, 2008 10.23 10.41 10.17 10.40 2,964,800 +0.09(+0.87%)
Mar 03, 2008 10.24 10.31 10.16 10.31 2,557,844 +0.10(+0.95%)
Feb 29, 2008 10.43 10.46 10.20 10.21 2,065,820 -0.27(-2.53%)
Feb 28, 2008 10.39 10.60 10.39 10.48 2,785,600 +0.05(+0.50%)
Feb 27, 2008 10.33 10.62 10.32 10.43 2,852,800 +0.09(+0.87%)
Feb 26, 2008 10.57 10.57 10.31 10.34 2,460,300 -0.21(-2.01%)
Feb 25, 2008 10.27 10.56 10.25 10.55 3,901,780 +0.33(+3.20%)
Feb 22, 2008 10.32 10.33 10.10 10.22 1,501,792 -0.05(-0.49%)
Feb 21, 2008 10.24 10.30 10.22 10.27 2,672,400 +0.07(+0.69%)
Feb 20, 2008 10.26 10.28 10.19 10.20 2,566,800 -0.08(-0.78%)
Feb 19, 2008 10.18 10.49 10.18 10.28 4,753,852 +0.19(+1.83%)
Feb 18, 2008 9.370 10.30 9.370 10.10 0 +0.00(+0.00%)
Feb 15, 2008 9.370 10.30 9.370 10.10 4,617,068 +0.38(+3.88%)
Feb 14, 2008 9.807 9.898 9.600 9.720 2,342,568 -0.03(-0.31%)
Feb 13, 2008 9.900 9.922 9.635 9.750 1,783,200 -0.12(-1.17%)
Feb 12, 2008 9.780 9.963 9.752 9.865 2,065,052 +0.15(+1.60%)
Feb 11, 2008 9.705 9.738 9.605 9.710 1,023,776 -0.00(-0.05%)
Feb 08, 2008 9.700 9.773 9.648 9.715 1,323,600 -0.03(-0.31%)
Feb 07, 2008 9.582 9.750 9.582 9.745 1,076,400 +0.12(+1.30%)
Feb 06, 2008 9.727 9.727 9.595 9.620 1,098,000 -0.09(-0.93%)
Feb 05, 2008 9.630 9.740 9.595 9.710 1,745,600 -0.04(-0.38%)
Feb 04, 2008 9.742 9.777 9.623 9.748 1,160,444 +0.01(+0.05%)
Feb 01, 2008 9.720 9.820 9.640 9.742 1,078,800 +0.06(+0.59%)
Jan 31, 2008 9.492 9.760 9.492 9.685 1,589,596 +0.07(+0.75%)
Jan 30, 2008 9.557 9.800 9.530 9.613 1,219,200 -0.02(-0.18%)
Jan 29, 2008 9.700 9.700 9.500 9.630 1,308,800 +0.04(+0.42%)
Jan 28, 2008 9.310 9.630 9.285 9.590 1,325,600 +0.26(+2.79%)
Jan 25, 2008 9.662 9.723 9.330 9.330 2,010,000 -0.29(-2.96%)
Jan 24, 2008 9.460 9.658 9.430 9.615 2,418,884 +0.15(+1.56%)
Jan 23, 2008 9.457 9.535 9.297 9.467 2,990,800 -0.19(-1.94%)
Jan 22, 2008 9.530 9.842 9.415 9.655 2,264,400 -0.10(-1.00%)
Jan 21, 2008 9.795 9.812 9.685 9.752 0 +0.00(+0.00%)
Jan 18, 2008 9.795 9.812 9.685 9.752 3,678,800 +0.01(+0.13%)
Jan 17, 2008 9.812 9.830 9.725 9.740 2,078,360 -0.05(-0.54%)
Jan 16, 2008 9.828 9.887 9.758 9.793 1,779,244 -0.08(-0.84%)
Jan 15, 2008 9.838 10.03 9.807 9.875 2,268,000 +0.01(+0.08%)
Jan 14, 2008 10.16 10.18 9.840 9.867 1,896,800 -0.25(-2.50%)
Jan 11, 2008 9.920 10.12 9.900 10.12 2,547,600 +0.14(+1.40%)
Jan 10, 2008 9.803 9.980 9.795 9.980 1,308,480 +0.13(+1.37%)
Jan 09, 2008 9.838 9.877 9.750 9.845 1,627,600 +0.07(+0.69%)
Jan 08, 2008 10.00 10.03 9.720 9.777 3,615,228 -0.21(-2.08%)
Jan 07, 2008 9.935 10.03 9.898 9.985 1,505,200 +0.07(+0.68%)
Jan 04, 2008 9.875 9.995 9.818 9.918 1,688,800 +0.06(+0.63%)
Jan 03, 2008 10.05 10.11 9.842 9.855 1,517,920 -0.20(-1.99%)
Jan 02, 2008 10.12 10.14 10.00 10.05 1,075,600 -0.06(-0.64%)
Jan 01, 2008 10.28 10.31 10.11 10.12 0 +0.00(+0.00%)
Dec 31, 2007 10.28 10.31 10.11 10.12 806,000 -0.20(-1.89%)
Dec 28, 2007 10.31 10.39 10.25 10.31 624,000 -0.01(-0.05%)
Dec 27, 2007 10.33 10.41 10.26 10.32 821,200 -0.01(-0.07%)
Dec 26, 2007 10.44 10.46 10.29 10.33 602,400 -0.10(-0.94%)
Dec 24, 2007 10.37 10.44 10.34 10.43 339,632 +0.08(+0.72%)
Dec 21, 2007 10.39 10.44 10.29 10.35 2,273,876 +0.09(+0.85%)
Dec 20, 2007 10.21 10.26 10.15 10.26 1,255,600 +0.14(+1.43%)
Dec 19, 2007 10.01 10.21 10.00 10.12 1,243,620 +0.12(+1.25%)
Dec 18, 2007 10.01 10.04 9.877 9.992 1,939,600 +0.04(+0.35%)
Dec 17, 2007 9.890 10.02 9.877 9.957 1,064,400 +0.04(+0.40%)
Dec 14, 2007 10.10 10.11 9.912 9.918 1,386,800 -0.29(-2.89%)
Dec 13, 2007 9.803 10.23 9.803 10.21 2,444,464 +0.34(+3.39%)
Dec 12, 2007 10.11 10.11 9.845 9.877 2,312,400 -0.03(-0.25%)
Dec 11, 2007 10.09 10.14 9.902 9.902 1,062,800 -0.17(-1.64%)
Dec 10, 2007 10.05 10.09 10.01 10.07 1,783,200 +0.01(+0.05%)
Dec 07, 2007 10.00 10.10 9.985 10.06 1,263,600 +0.04(+0.42%)
Dec 06, 2007 9.920 10.08 9.900 10.02 1,909,200 +0.01(+0.15%)
Dec 05, 2007 10.13 10.13 9.963 10.01 1,922,400 -0.03(-0.30%)
Dec 04, 2007 9.835 10.08 9.835 10.04 1,546,400 +0.13(+1.29%)
Dec 03, 2007 9.877 9.970 9.820 9.908 1,088,800 -0.03(-0.30%)
Nov 30, 2007 10.02 10.09 9.900 9.938 1,867,280 -0.00(-0.03%)
Nov 29, 2007 9.852 9.973 9.807 9.940 1,792,000 +0.05(+0.53%)
Nov 28, 2007 9.750 9.953 9.660 9.887 1,834,000 +0.22(+2.30%)
Nov 27, 2007 9.582 9.695 9.500 9.665 1,452,000 +0.14(+1.52%)
Nov 26, 2007 9.425 9.672 9.402 9.520 1,874,008 +0.07(+0.77%)
Nov 23, 2007 9.363 9.495 9.265 9.447 1,370,000 +0.16(+1.70%)
Nov 21, 2007 9.130 9.465 9.130 9.290 2,555,204 +0.08(+0.87%)
Nov 20, 2007 9.117 9.373 9.012 9.210 5,597,764 +0.27(+3.05%)
Nov 19, 2007 9.002 9.238 8.902 8.938 2,762,960 +0.00(+0.00%)
Nov 16, 2007 8.970 8.970 8.852 8.938 909,712 +0.02(+0.17%)
Nov 15, 2007 8.880 8.976 8.880 8.922 1,127,388 +0.01(+0.14%)
Nov 14, 2007 8.957 9.008 8.908 8.910 1,558,800 -0.02(-0.22%)
Nov 13, 2007 8.830 8.945 8.795 8.930 1,078,760 +0.14(+1.62%)
Nov 12, 2007 8.838 8.925 8.787 8.787 1,160,400 -0.06(-0.71%)
Nov 09, 2007 8.793 8.945 8.793 8.850 1,215,200 -0.01(-0.08%)
Nov 08, 2007 8.812 8.870 8.765 8.857 1,885,680 +0.09(+1.03%)
Nov 07, 2007 8.690 8.860 8.690 8.768 1,859,896 -0.04(-0.43%)
Nov 06, 2007 8.867 8.873 8.770 8.805 1,148,400 -0.05(-0.62%)
Nov 05, 2007 8.793 8.905 8.793 8.860 1,030,064 +0.02(+0.20%)
Nov 02, 2007 8.973 9.012 8.777 8.842 1,284,800 -0.11(-1.20%)
Nov 01, 2007 9.070 9.113 8.950 8.950 1,040,800 -0.17(-1.86%)
Oct 31, 2007 9.150 9.150 9.078 9.120 972,000 -0.01(-0.08%)
Oct 30, 2007 9.062 9.193 9.027 9.127 506,400 +0.04(+0.38%)
Oct 29, 2007 9.248 9.248 9.078 9.092 748,800 -0.11(-1.14%)
Oct 26, 2007 9.248 9.248 9.113 9.197 766,000 +0.04(+0.38%)
Oct 25, 2007 9.100 9.215 9.063 9.162 822,800 +0.00(+0.05%)
Oct 24, 2007 9.137 9.158 9.045 9.158 1,130,400 -0.02(-0.19%)
Oct 23, 2007 9.287 9.380 9.125 9.175 1,279,600 -0.04(-0.41%)
Oct 22, 2007 9.150 9.227 9.123 9.213 1,188,000 +0.01(+0.08%)
Oct 19, 2007 9.300 9.340 9.205 9.205 1,736,400 -0.09(-0.97%)
Oct 18, 2007 9.225 9.305 9.203 9.295 2,046,840 +0.07(+0.79%)
Oct 17, 2007 9.150 9.223 9.117 9.223 1,308,800 +0.10(+1.07%)
Oct 16, 2007 9.100 9.140 9.070 9.125 1,462,000 +0.03(+0.30%)
Oct 15, 2007 9.025 9.098 8.982 9.098 969,600 +0.08(+0.92%)
Oct 12, 2007 9.037 9.060 8.992 9.015 659,600 +0.02(+0.19%)
Oct 11, 2007 9.155 9.195 8.980 8.998 1,494,800 -0.10(-1.10%)
Oct 10, 2007 9.145 9.225 9.082 9.098 1,437,600 -0.05(-0.52%)
Oct 09, 2007 9.155 9.210 9.098 9.145 1,104,000 +0.03(+0.36%)
Oct 08, 2007 9.088 9.158 9.078 9.113 1,325,600 +0.03(+0.28%)
Oct 05, 2007 9.010 9.088 8.938 9.088 1,384,112 +0.15(+1.65%)
Oct 04, 2007 8.895 8.945 8.860 8.940 1,199,600 +0.09(+1.05%)
Oct 03, 2007 8.938 8.977 8.825 8.848 810,400 -0.12(-1.34%)
Oct 02, 2007 8.940 8.977 8.880 8.967 764,000 -0.01(-0.06%)
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.