Hormel Foods (NY: HRL )

48.26 +0.45 (+0.94%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 32.99 33.00 32.46 32.46 2,995,317 -0.29(-0.89%)
Feb 27, 2018 33.05 33.35 32.74 32.75 2,294,008 -0.32(-0.97%)
Feb 26, 2018 32.70 33.10 32.27 33.07 2,455,936 +0.43(+1.32%)
Feb 23, 2018 33.07 33.12 32.01 32.64 3,947,736 -0.36(-1.09%)
Feb 22, 2018 33.00 5,559,431 +0.32(+0.98%)
Feb 21, 2018 33.84 34.01 32.67 32.68 4,909,475 -1.12(-3.31%)
Feb 20, 2018 34.15 34.31 33.64 33.80 2,588,132 -0.55(-1.60%)
Feb 16, 2018 34.35 34.35 34.35 0 +0.27(+0.79%)
Feb 15, 2018 34.20 34.20 33.08 34.08 2,779,922 +0.04(+0.12%)
Feb 14, 2018 33.41 34.09 33.08 34.04 2,807,571 +0.96(+2.90%)
Feb 13, 2018 33.03 33.19 32.69 33.08 1,312,983 +0.01(+0.03%)
Feb 12, 2018 32.99 33.32 32.75 33.07 2,382,224 +0.26(+0.79%)
Feb 09, 2018 32.55 33.07 31.83 32.81 4,129,828 +0.60(+1.86%)
Feb 08, 2018 33.00 33.00 32.21 32.21 3,612,997 -0.53(-1.62%)
Feb 07, 2018 32.71 33.51 32.60 32.74 3,294,067 +0.00(+0.00%)
Feb 06, 2018 31.91 32.86 31.82 32.74 4,836,933 -0.18(-0.55%)
Feb 05, 2018 33.62 33.73 32.70 32.92 2,933,750 -0.73(-2.17%)
Feb 02, 2018 33.97 34.28 33.64 33.65 2,169,027 -0.43(-1.26%)
Feb 01, 2018 34.11 34.40 33.69 34.08 2,345,711 -0.25(-0.73%)
Jan 31, 2018 34.79 34.79 34.03 34.33 4,753,273 -0.37(-1.07%)
Jan 30, 2018 34.58 34.92 34.51 34.70 1,950,933 +0.06(+0.17%)
Jan 29, 2018 34.70 34.86 34.49 34.64 1,883,535 -0.02(-0.06%)
Jan 26, 2018 34.57 34.70 34.40 34.66 1,374,582 +0.07(+0.20%)
Jan 25, 2018 34.46 34.90 34.42 34.59 2,250,435 +0.20(+0.58%)
Jan 24, 2018 35.04 35.04 34.37 34.39 1,835,721 -0.55(-1.57%)
Jan 23, 2018 35.00 35.09 34.78 34.94 1,402,968 +0.06(+0.17%)
Jan 22, 2018 34.90 35.15 34.65 34.88 1,625,246 +0.12(+0.35%)
Jan 19, 2018 34.39 34.78 34.29 34.76 2,611,246 +0.51(+1.49%)
Jan 18, 2018 34.46 34.66 34.00 34.25 5,715,467 -0.67(-1.92%)
Jan 17, 2018 34.95 35.22 34.79 34.92 2,448,966 +0.20(+0.58%)
Jan 16, 2018 34.72 34.95 34.51 34.72 3,350,507 +0.17(+0.49%)
Jan 12, 2018 34.55 34.55 34.55 0 +0.21(+0.61%)
Jan 11, 2018 35.33 35.35 34.28 34.34 3,320,278 -1.05(-2.97%)
Jan 10, 2018 36.22 36.22 35.37 35.39 3,692,105 -1.01(-2.77%)
Jan 09, 2018 36.34 36.46 36.24 36.40 2,707,423 -0.01(-0.03%)
Jan 08, 2018 36.31 36.48 36.13 36.41 2,752,635 +0.06(+0.17%)
Jan 05, 2018 36.46 36.56 36.13 36.35 2,944,970 -0.10(-0.27%)
Jan 04, 2018 36.00 36.48 35.88 36.45 5,674,979 +0.45(+1.25%)
Jan 03, 2018 36.30 36.33 35.68 36.00 2,972,802 -0.36(-0.99%)
Jan 02, 2018 36.53 36.62 36.08 36.36 2,068,378 -0.03(-0.08%)
Dec 29, 2017 36.39 36.39 36.39 0 -0.15(-0.41%)
Dec 28, 2017 36.55 36.66 36.34 36.54 1,383,988 -0.05(-0.14%)
Dec 27, 2017 36.81 36.94 36.49 36.59 859,776 -0.15(-0.41%)
Dec 26, 2017 36.65 36.86 36.59 36.74 679,825 +0.01(+0.03%)
Dec 22, 2017 36.50 36.73 36.33 36.73 835,736 +0.32(+0.88%)
Dec 21, 2017 36.55 36.67 36.35 36.41 1,820,735 -0.14(-0.38%)
Dec 20, 2017 36.97 36.97 36.28 36.55 1,963,439 -0.27(-0.73%)
Dec 19, 2017 37.12 37.22 36.79 36.82 1,269,938 -0.25(-0.67%)
Dec 18, 2017 36.95 37.28 36.83 37.07 1,802,481 +0.28(+0.76%)
Dec 15, 2017 36.80 36.94 36.38 36.79 2,611,477 +0.17(+0.46%)
Dec 14, 2017 36.83 36.92 36.59 36.62 1,943,760 -0.50(-1.35%)
Dec 13, 2017 37.10 37.28 36.93 37.12 1,219,063 +0.13(+0.35%)
Dec 12, 2017 36.99 37.13 36.77 36.99 2,234,765 +0.00(+0.00%)
Dec 11, 2017 37.12 37.24 36.62 36.99 1,803,652 -0.25(-0.67%)
Dec 08, 2017 37.00 37.26 36.76 37.24 1,219,113 +0.31(+0.84%)
Dec 07, 2017 37.07 37.14 36.66 36.93 1,382,799 -0.17(-0.46%)
Dec 06, 2017 37.11 37.11 36.66 37.10 2,440,222 +0.00(+0.00%)
Dec 05, 2017 37.89 38.00 37.00 37.10 2,423,683 -0.58(-1.54%)
Dec 04, 2017 36.95 37.74 36.95 37.68 3,424,340 +0.91(+2.47%)
Dec 01, 2017 36.49 36.82 36.03 36.77 3,316,448 +0.32(+0.88%)
Nov 30, 2017 36.10 36.66 36.00 36.45 4,573,213 +0.46(+1.28%)
Nov 29, 2017 34.64 36.17 34.58 35.99 4,654,905 +1.40(+4.05%)
Nov 28, 2017 34.28 34.63 34.09 34.59 2,915,267 +0.41(+1.20%)
Nov 27, 2017 34.39 34.65 33.96 34.18 4,252,995 -0.23(-0.67%)
Nov 24, 2017 34.40 34.50 34.29 34.41 1,035,377 +0.14(+0.41%)
Nov 22, 2017 34.32 34.66 34.08 34.27 3,144,027 -0.25(-0.72%)
Nov 21, 2017 34.48 35.69 34.29 34.52 6,793,994 +1.12(+3.35%)
Nov 20, 2017 33.21 33.42 33.07 33.40 3,317,822 +0.28(+0.85%)
Nov 17, 2017 32.86 33.26 32.83 33.12 1,987,315 +0.19(+0.58%)
Nov 16, 2017 33.10 33.26 32.85 32.93 3,107,591 -0.15(-0.45%)
Nov 15, 2017 32.83 33.17 32.72 33.08 3,200,306 +0.10(+0.30%)
Nov 14, 2017 32.38 33.08 32.35 32.98 2,778,332 +0.53(+1.63%)
Nov 13, 2017 32.33 32.70 32.25 32.45 1,882,252 +0.12(+0.37%)
Nov 10, 2017 31.92 32.43 31.86 32.33 1,839,522 +0.38(+1.19%)
Nov 09, 2017 32.06 32.35 31.77 31.95 2,247,104 -0.20(-0.62%)
Nov 08, 2017 31.65 32.19 31.55 32.15 2,539,972 +0.65(+2.06%)
Nov 07, 2017 30.81 31.51 30.80 31.50 3,022,216 +0.73(+2.37%)
Nov 06, 2017 31.09 31.14 30.69 30.77 2,832,056 -0.55(-1.76%)
Nov 03, 2017 31.29 31.56 31.14 31.32 2,761,308 -0.19(-0.60%)
Nov 02, 2017 31.04 31.62 31.00 31.51 3,135,220 +0.30(+0.96%)
Nov 01, 2017 30.97 31.46 30.90 31.21 3,326,212 +0.05(+0.16%)
Oct 31, 2017 30.52 31.20 30.44 31.16 4,948,645 +1.01(+3.35%)
Oct 30, 2017 30.27 30.38 30.10 30.15 2,156,583 -0.23(-0.76%)
Oct 27, 2017 30.33 30.45 30.10 30.38 1,817,559 +0.01(+0.03%)
Oct 26, 2017 30.39 30.61 30.21 30.37 2,043,750 +0.05(+0.16%)
Oct 25, 2017 30.26 30.35 29.75 30.32 2,962,028 +0.05(+0.17%)
Oct 24, 2017 30.50 30.54 30.02 30.27 2,257,450 -0.16(-0.53%)
Oct 23, 2017 30.60 30.64 30.19 30.43 2,429,070 -0.31(-1.01%)
Oct 20, 2017 30.54 30.79 30.29 30.74 3,071,942 +0.12(+0.39%)
Oct 19, 2017 31.27 31.28 30.43 30.62 4,172,706 -0.72(-2.30%)
Oct 18, 2017 31.53 31.58 31.11 31.34 3,221,659 -0.17(-0.54%)
Oct 17, 2017 31.38 31.63 31.36 31.51 1,731,838 -0.01(-0.03%)
Oct 16, 2017 31.79 31.90 31.41 31.52 2,004,946 -0.33(-1.04%)
Oct 13, 2017 31.80 32.01 31.73 31.85 2,242,022 +0.05(+0.16%)
Oct 12, 2017 31.68 31.93 31.61 31.80 1,553,980 +0.08(+0.25%)
Oct 11, 2017 31.79 31.97 31.62 31.72 1,719,416 -0.03(-0.09%)
Oct 10, 2017 31.39 31.79 31.39 31.75 1,552,779 +0.50(+1.60%)
Oct 09, 2017 31.72 31.88 31.18 31.25 2,172,202 -0.37(-1.17%)
Oct 06, 2017 31.69 31.77 31.48 31.62 1,637,954 -0.05(-0.16%)
Oct 05, 2017 31.79 31.96 31.63 31.67 1,906,072 -0.09(-0.28%)
Oct 04, 2017 31.78 31.91 31.52 31.76 2,692,408 -0.02(-0.06%)
Oct 03, 2017 32.00 32.14 31.70 31.78 2,094,761 -0.14(-0.44%)
Oct 02, 2017 32.17 32.28 31.89 31.92 3,023,380 -0.22(-0.68%)
Sep 29, 2017 31.92 32.36 31.92 32.14 4,090,817 +0.43(+1.36%)
Sep 28, 2017 31.29 31.71 31.23 31.71 3,167,272 +0.38(+1.21%)
Sep 27, 2017 31.10 31.33 2,181,508 -0.37(-1.17%)
Sep 26, 2017 31.60 32.20 31.53 31.70 1,586,451 +0.17(+0.54%)
Sep 25, 2017 31.25 31.57 31.06 31.53 1,672,840 +0.26(+0.83%)
Sep 22, 2017 31.31 31.56 31.17 31.27 1,719,124 +0.08(+0.26%)
Sep 21, 2017 31.50 31.66 31.04 31.19 1,386,151 -0.24(-0.76%)
Sep 20, 2017 31.75 32.03 31.25 31.43 2,228,916 -0.30(-0.95%)
Sep 19, 2017 31.65 31.75 31.31 31.73 2,056,437 +0.08(+0.25%)
Sep 18, 2017 31.49 31.73 31.39 31.65 1,798,671 +0.27(+0.86%)
Sep 15, 2017 30.87 31.41 30.87 31.38 3,231,064 +0.47(+1.52%)
Sep 14, 2017 31.25 31.34 30.79 30.91 3,507,298 -0.42(-1.34%)
Sep 13, 2017 31.70 31.80 31.28 31.33 3,029,934 -0.44(-1.38%)
Sep 12, 2017 31.71 31.86 31.59 31.77 1,169,765 +0.09(+0.28%)
Sep 11, 2017 31.70 31.92 31.64 31.68 2,016,652 +0.08(+0.25%)
Sep 08, 2017 31.13 31.66 31.07 31.60 3,113,289 +0.35(+1.12%)
Sep 07, 2017 30.90 31.25 30.90 31.25 3,304,614 +0.40(+1.30%)
Sep 06, 2017 30.73 30.86 30.53 30.85 2,775,499 +0.15(+0.49%)
Sep 05, 2017 30.82 31.10 30.50 30.70 2,173,216 -0.22(-0.71%)
Sep 01, 2017 30.89 30.95 30.66 30.92 1,900,111 +0.18(+0.59%)
Aug 31, 2017 30.82 30.94 30.66 30.74 3,174,477 -0.12(-0.39%)
Aug 30, 2017 30.90 31.11 30.83 30.86 2,425,549 -0.11(-0.36%)
Aug 29, 2017 31.02 31.26 30.81 30.97 2,644,264 -0.08(-0.26%)
Aug 28, 2017 31.39 31.51 30.88 31.05 3,190,906 -0.29(-0.93%)
Aug 25, 2017 31.45 31.95 31.30 31.34 5,070,517 -0.75(-2.34%)
Aug 24, 2017 31.61 32.35 30.86 32.09 10,569,189 -1.83(-5.40%)
Aug 23, 2017 34.28 34.42 33.90 33.92 2,668,800 -0.46(-1.34%)
Aug 22, 2017 33.98 34.42 33.90 34.38 1,730,367 +0.45(+1.33%)
Aug 21, 2017 34.14 34.20 33.92 33.93 2,330,460 -0.16(-0.47%)
Aug 18, 2017 33.96 34.25 33.83 34.09 1,782,300 +0.23(+0.68%)
Aug 17, 2017 34.20 34.32 33.84 33.86 1,819,558 -0.49(-1.43%)
Aug 16, 2017 34.24 34.47 34.23 34.35 1,092,984 +0.11(+0.32%)
Aug 15, 2017 34.42 34.45 34.10 34.24 1,365,262 -0.18(-0.52%)
Aug 14, 2017 34.14 34.53 34.10 34.42 1,368,698 +0.41(+1.21%)
Aug 11, 2017 33.70 34.24 33.57 34.01 1,250,009 +0.35(+1.04%)
Aug 10, 2017 33.48 33.93 33.44 33.66 1,534,838 +0.05(+0.15%)
Aug 09, 2017 33.67 33.75 33.47 33.61 1,814,108 -0.05(-0.15%)
Aug 08, 2017 34.15 34.15 33.56 33.66 1,826,523 -0.54(-1.58%)
Aug 07, 2017 33.75 34.22 33.75 34.20 1,743,447 +0.53(+1.57%)
Aug 04, 2017 34.01 34.01 33.60 33.67 1,222,692 -0.26(-0.77%)
Aug 03, 2017 34.17 34.39 33.90 33.93 1,279,161 -0.23(-0.67%)
Aug 02, 2017 34.12 34.28 33.77 34.16 1,112,341 +0.02(+0.06%)
Aug 01, 2017 34.23 34.24 33.68 34.14 1,552,580 -0.03(-0.09%)
Jul 31, 2017 34.15 34.34 33.97 34.17 1,799,073 +0.02(+0.06%)
Jul 28, 2017 34.30 34.34 34.06 34.15 992,014 -0.18(-0.52%)
Jul 27, 2017 34.01 34.34 33.92 34.33 1,521,471 +0.32(+0.94%)
Jul 26, 2017 34.09 34.41 33.91 34.01 2,801,902 -0.10(-0.29%)
Jul 25, 2017 33.40 34.12 33.22 34.11 2,435,114 +0.80(+2.40%)
Jul 24, 2017 33.20 33.39 33.18 33.31 1,888,298 +0.08(+0.24%)
Jul 21, 2017 32.85 33.24 32.85 33.23 1,030,259 +0.30(+0.91%)
Jul 20, 2017 32.66 33.08 32.62 32.93 1,737,047 +0.31(+0.95%)
Jul 19, 2017 32.86 32.96 32.44 32.62 4,302,271 -0.21(-0.64%)
Jul 18, 2017 33.19 33.30 32.77 32.83 1,200,664 -0.36(-1.08%)
Jul 17, 2017 32.83 33.22 32.68 33.19 1,594,256 +0.36(+1.10%)
Jul 14, 2017 32.77 32.91 32.68 32.83 1,350,369 +0.12(+0.37%)
Jul 13, 2017 32.55 32.75 32.42 32.71 1,643,112 +0.09(+0.28%)
Jul 12, 2017 32.66 32.87 32.49 32.62 1,827,178 +0.09(+0.28%)
Jul 11, 2017 32.58 32.70 32.26 32.53 2,072,724 -0.12(-0.37%)
Jul 10, 2017 33.16 33.24 32.65 32.65 2,330,285 -0.55(-1.66%)
Jul 07, 2017 33.23 33.34 33.06 33.20 1,438,350 +0.05(+0.15%)
Jul 06, 2017 33.65 33.80 33.13 33.15 1,779,666 -0.58(-1.72%)
Jul 05, 2017 34.16 34.16 33.66 33.73 1,622,283 -0.42(-1.23%)
Jul 03, 2017 34.27 34.54 34.15 34.15 1,083,761 +0.04(+0.12%)
Jun 30, 2017 34.05 34.41 34.05 34.11 2,246,890 +0.15(+0.44%)
Jun 29, 2017 34.09 34.34 33.78 33.96 2,017,775 -0.25(-0.73%)
Jun 28, 2017 34.46 34.65 34.13 34.21 1,703,562 +0.06(+0.18%)
Jun 27, 2017 34.65 34.96 34.14 34.15 2,092,936 -0.65(-1.87%)
Jun 26, 2017 35.09 35.29 34.78 34.80 1,468,241 -0.14(-0.40%)
Jun 23, 2017 34.37 35.34 34.37 34.94 7,690,318 +0.52(+1.51%)
Jun 22, 2017 34.03 34.70 33.81 34.42 4,038,537 +0.42(+1.24%)
Jun 21, 2017 33.91 34.03 33.55 34.00 2,414,835 +0.06(+0.18%)
Jun 20, 2017 34.33 34.34 33.90 33.94 2,211,118 -0.41(-1.19%)
Jun 19, 2017 34.00 34.39 33.46 34.35 2,353,165 +0.40(+1.18%)
Jun 16, 2017 34.75 34.77 33.49 33.95 4,102,211 -0.65(-1.88%)
Jun 15, 2017 34.90 34.93 34.48 34.60 2,276,851 -0.12(-0.35%)
Jun 14, 2017 34.85 35.16 34.54 34.72 1,552,607 +0.04(+0.12%)
Jun 13, 2017 34.75 34.84 34.47 34.68 1,737,911 -0.05(-0.14%)
Jun 12, 2017 34.81 35.04 34.56 34.73 1,653,017 -0.04(-0.12%)
Jun 09, 2017 34.28 34.84 34.23 34.77 1,995,797 +0.59(+1.73%)
Jun 08, 2017 35.00 34.00 34.18 2,359,011 -0.80(-2.29%)
Jun 07, 2017 34.51 34.99 34.51 34.98 2,023,511 +0.48(+1.39%)
Jun 06, 2017 34.17 34.51 34.10 34.50 1,858,810 +0.34(+1.00%)
Jun 05, 2017 34.07 34.22 33.86 34.16 1,113,509 +0.05(+0.15%)
Jun 02, 2017 34.01 34.15 33.90 34.11 1,972,394 +0.20(+0.59%)
Jun 01, 2017 33.82 33.94 33.48 33.91 2,365,646 +0.28(+0.83%)
May 31, 2017 33.34 33.70 33.32 33.63 3,091,877 +0.36(+1.08%)
May 30, 2017 33.05 33.37 32.90 33.27 2,767,704 +0.15(+0.45%)
May 26, 2017 33.09 33.61 33.07 33.12 4,112,965 -0.01(-0.03%)
May 25, 2017 34.05 34.64 32.94 33.13 7,972,357 -2.27(-6.41%)
May 24, 2017 35.23 35.48 35.12 35.40 2,347,093 +0.19(+0.54%)
May 23, 2017 35.21 35.42 35.21 35.21 2,119,505 +0.00(+0.00%)
May 22, 2017 34.93 35.35 34.79 35.21 2,267,486 +0.38(+1.09%)
May 19, 2017 34.91 34.20 34.83 2,555,233 +0.68(+1.99%)
May 18, 2017 34.17 34.34 33.84 34.15 3,416,747 -0.04(-0.12%)
May 17, 2017 34.18 34.43 34.13 34.19 2,583,435 +0.01(+0.03%)
May 16, 2017 34.55 34.58 34.17 34.18 1,874,019 -0.35(-1.01%)
May 15, 2017 34.40 34.60 34.26 34.53 1,682,317 +0.12(+0.35%)
May 12, 2017 34.38 34.77 34.35 34.41 1,245,301 +0.02(+0.06%)
May 11, 2017 34.25 34.46 34.11 34.39 1,424,059 -0.03(-0.09%)
May 10, 2017 34.61 34.74 34.39 34.42 2,239,332 -0.16(-0.46%)
May 09, 2017 34.55 34.69 34.32 34.58 1,747,644 +0.10(+0.29%)
May 08, 2017 34.78 34.99 34.32 34.48 2,103,420 -0.27(-0.78%)
May 05, 2017 34.86 35.01 34.56 34.75 1,109,765 +0.00(+0.00%)
May 04, 2017 34.56 35.03 34.53 34.75 1,518,442 +0.17(+0.49%)
May 03, 2017 34.80 34.86 34.43 34.58 1,447,365 -0.23(-0.66%)
May 02, 2017 34.90 34.97 34.69 34.81 1,223,593 -0.09(-0.26%)
May 01, 2017 34.87 35.00 34.78 34.90 1,865,065 -0.18(-0.51%)
Apr 28, 2017 34.95 35.12 34.88 35.08 2,166,672 +0.09(+0.26%)
Apr 27, 2017 35.04 35.10 34.91 34.99 1,352,032 +0.05(+0.14%)
Apr 26, 2017 35.37 35.37 34.88 34.94 2,438,273 -0.49(-1.38%)
Apr 25, 2017 34.97 35.45 34.95 35.43 2,620,988 +0.49(+1.40%)
Apr 24, 2017 34.90 34.97 34.77 34.94 1,476,346 +0.25(+0.72%)
Apr 21, 2017 34.51 34.89 34.50 34.69 2,009,776 +0.16(+0.46%)
Apr 20, 2017 34.57 34.70 34.25 34.53 2,002,216 -0.01(-0.03%)
Apr 19, 2017 34.76 34.90 34.52 34.54 1,147,932 -0.21(-0.60%)
Apr 18, 2017 34.47 34.89 34.44 34.75 1,662,754 +0.29(+0.84%)
Apr 17, 2017 34.19 34.50 34.10 34.46 1,320,152 +0.42(+1.23%)
Apr 13, 2017 34.17 34.34 33.99 34.04 1,416,196 -0.21(-0.61%)
Apr 12, 2017 34.15 34.39 33.97 34.25 3,948,388 -0.05(-0.15%)
Apr 11, 2017 34.34 34.49 34.07 34.30 1,147,572 -0.10(-0.29%)
Apr 10, 2017 34.29 34.48 34.22 34.40 1,087,783 +0.15(+0.44%)
Apr 07, 2017 34.39 34.50 34.24 34.25 1,863,656 -0.13(-0.38%)
Apr 06, 2017 34.46 34.52 34.22 34.38 1,753,621 -0.08(-0.23%)
Apr 05, 2017 34.48 34.79 34.38 34.46 2,206,423 +0.07(+0.20%)
Apr 04, 2017 34.50 34.59 34.12 34.39 1,485,240 -0.12(-0.35%)
Apr 03, 2017 34.61 34.88 34.36 34.51 2,033,970 -0.12(-0.35%)
Mar 31, 2017 34.25 34.70 34.10 34.63 2,435,996 +0.42(+1.23%)
Mar 30, 2017 34.46 34.63 34.13 34.21 2,971,167 -0.37(-1.07%)
Mar 29, 2017 34.33 34.58 34.25 34.58 3,648,915 +0.24(+0.70%)
Mar 28, 2017 34.15 34.38 33.96 34.34 2,739,381 +0.19(+0.56%)
Mar 27, 2017 34.48 34.66 34.09 34.15 2,530,003 -0.37(-1.07%)
Mar 24, 2017 34.81 34.92 34.39 34.52 1,820,038 -0.20(-0.58%)
Mar 23, 2017 34.64 35.00 34.57 34.72 1,860,566 +0.03(+0.09%)
Mar 22, 2017 34.55 34.73 34.28 34.69 1,738,465 +0.21(+0.61%)
Mar 21, 2017 34.93 35.06 34.41 34.48 3,160,272 -0.47(-1.34%)
Mar 20, 2017 34.94 35.10 34.78 34.95 1,375,097 +0.03(+0.09%)
Mar 17, 2017 35.05 35.06 34.72 34.92 3,587,888 -0.07(-0.20%)
Mar 16, 2017 35.35 35.35 34.92 34.99 2,226,762 -0.44(-1.24%)
Mar 15, 2017 34.79 35.54 34.68 35.43 1,901,790 +0.73(+2.10%)
Mar 14, 2017 34.93 35.03 34.61 34.70 1,658,091 -0.24(-0.69%)
Mar 13, 2017 35.07 35.24 34.84 34.94 2,232,232 -0.13(-0.37%)
Mar 10, 2017 34.78 35.10 34.73 35.07 1,844,533 +0.52(+1.51%)
Mar 09, 2017 34.78 34.93 34.55 34.55 1,772,343 -0.10(-0.29%)
Mar 08, 2017 34.86 35.04 34.62 34.65 2,405,664 -0.20(-0.57%)
Mar 07, 2017 35.00 35.10 34.81 34.85 2,031,366 -0.15(-0.43%)
Mar 06, 2017 35.06 35.16 34.87 35.00 2,543,240 -0.37(-1.05%)
Mar 03, 2017 35.25 35.44 34.99 35.37 1,751,268 +0.17(+0.48%)
Mar 02, 2017 35.30 35.61 35.16 35.20 2,287,702 -0.07(-0.20%)
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.