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

Tyson Foods (NY: TSN )

57.25 +0.67 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2008 6.662 7.051 6.639 6.818 4,653,695 +0.16(+2.46%)
Dec 30, 2008 6.148 6.662 6.148 6.654 3,981,471 +0.54(+8.92%)
Dec 29, 2008 6.366 6.475 6.086 6.109 4,704,876 -0.27(-4.27%)
Dec 26, 2008 6.304 6.499 6.288 6.382 2,815,041 +0.10(+1.61%)
Dec 24, 2008 6.187 6.343 6.133 6.281 1,421,128 +0.13(+2.15%)
Dec 23, 2008 6.382 6.405 6.102 6.148 3,492,205 -0.12(-1.86%)
Dec 22, 2008 6.312 6.413 6.102 6.265 5,547,110 -0.04(-0.62%)
Dec 19, 2008 5.993 6.382 5.829 6.304 9,716,120 +0.35(+5.88%)
Dec 18, 2008 6.195 6.304 5.853 5.954 5,393,842 -0.20(-3.29%)
Dec 17, 2008 6.032 6.320 5.845 6.156 10,281,647 +0.13(+2.20%)
Dec 16, 2008 5.409 6.032 5.323 6.024 7,172,645 +0.65(+12.01%)
Dec 15, 2008 5.565 5.697 5.292 5.378 5,005,868 -0.16(-2.81%)
Dec 12, 2008 5.253 5.565 5.098 5.534 5,611,508 +0.12(+2.16%)
Dec 11, 2008 5.572 5.790 5.378 5.417 6,140,828 -0.27(-4.79%)
Dec 10, 2008 5.845 5.915 5.510 5.689 6,443,791 -0.01(-0.14%)
Dec 09, 2008 5.713 6.016 5.643 5.697 7,464,592 -0.05(-0.81%)
Dec 08, 2008 5.759 6.078 5.674 5.744 8,733,000 +0.02(+0.41%)
Dec 05, 2008 5.300 5.720 5.059 5.720 10,001,906 +0.35(+6.52%)
Dec 04, 2008 5.106 5.518 4.856 5.370 12,658,342 +0.29(+5.67%)
Dec 03, 2008 4.973 5.098 4.530 5.082 11,226,890 +0.33(+6.87%)
Dec 02, 2008 4.716 4.786 4.055 4.755 12,691,482 +0.06(+1.33%)
Dec 01, 2008 5.238 5.246 4.654 4.693 10,807,566 -0.53(-10.13%)
Nov 28, 2008 5.596 5.635 5.106 5.222 6,368,464 -0.24(-4.42%)
Nov 26, 2008 4.856 5.502 4.670 5.464 14,643,934 +0.58(+11.96%)
Nov 25, 2008 4.693 4.942 4.662 4.880 12,320,366 +0.29(+6.27%)
Nov 24, 2008 4.078 4.685 3.993 4.592 11,083,525 +0.58(+14.56%)
Nov 21, 2008 3.588 4.397 3.502 4.008 9,477,742 +0.58(+17.05%)
Nov 20, 2008 3.961 3.961 3.424 3.424 9,629,414 -0.50(-12.70%)
Nov 19, 2008 3.852 4.055 3.705 3.923 15,935,729 +0.02(+0.60%)
Nov 18, 2008 3.884 3.923 3.744 3.899 8,829,318 +0.16(+4.37%)
Nov 17, 2008 3.767 3.899 3.720 3.736 10,938,093 -0.08(-2.04%)
Nov 14, 2008 3.969 3.969 3.767 3.814 0 -0.18(-4.48%)
Nov 13, 2008 3.860 4.008 3.502 3.993 20,425,752 +0.26(+6.87%)
Nov 12, 2008 3.977 4.094 3.697 3.736 18,433,886 -0.24(-6.07%)
Nov 11, 2008 4.779 4.779 3.751 3.977 25,604,022 -1.23(-23.62%)
Nov 10, 2008 6.187 6.195 4.701 5.207 19,088,754 -0.60(-10.32%)
Nov 07, 2008 6.156 6.156 5.604 5.806 8,840,826 -0.26(-4.24%)
Nov 06, 2008 6.717 6.763 6.032 6.063 6,693,304 -0.65(-9.73%)
Nov 05, 2008 6.810 6.919 6.584 6.717 7,497,684 -0.05(-0.80%)
Nov 04, 2008 6.973 7.588 6.740 6.771 6,561,565 +0.02(+0.35%)
Nov 03, 2008 6.794 6.872 6.506 6.748 6,941,360 -0.05(-0.80%)
Oct 31, 2008 6.421 7.082 6.281 6.802 10,061,157 +0.34(+5.30%)
Oct 30, 2008 6.320 6.592 6.156 6.460 9,284,999 +0.31(+5.06%)
Oct 29, 2008 6.102 6.250 5.763 6.148 14,303,522 -0.08(-1.25%)
Oct 28, 2008 6.359 6.444 4.444 6.226 35,900,020 +0.01(+0.13%)
Oct 27, 2008 7.495 7.619 6.218 6.218 13,784,592 -1.28(-17.12%)
Oct 24, 2008 7.495 7.892 7.394 7.503 7,926,660 -0.60(-7.40%)
Oct 23, 2008 7.876 8.156 7.549 8.102 9,530,199 +0.27(+3.48%)
Oct 22, 2008 8.258 8.437 7.619 7.830 7,491,690 -0.65(-7.71%)
Oct 21, 2008 8.725 8.997 8.444 8.483 4,753,437 -0.65(-7.08%)
Oct 20, 2008 8.584 9.145 8.460 9.129 7,311,382 +0.53(+6.15%)
Oct 17, 2008 7.573 8.974 7.573 8.600 7,081,186 +0.26(+3.08%)
Oct 16, 2008 8.226 8.421 7.791 8.343 9,640,554 +0.12(+1.52%)
Oct 15, 2008 9.012 9.012 8.203 8.219 5,705,594 -0.97(-10.51%)
Oct 14, 2008 9.464 9.479 8.818 9.184 8,772,607 +0.15(+1.64%)
Oct 13, 2008 8.678 9.059 8.273 9.036 4,871,921 +0.83(+10.15%)
Oct 10, 2008 8.180 8.694 7.643 8.203 12,132,913 -0.13(-1.59%)
Oct 09, 2008 8.919 9.402 8.335 8.335 8,734,787 -0.38(-4.38%)
Oct 08, 2008 8.413 9.028 8.203 8.717 7,800,062 +0.12(+1.36%)
Oct 07, 2008 9.246 9.456 8.569 8.600 7,308,488 -0.54(-5.96%)
Oct 06, 2008 8.849 9.316 8.530 9.145 9,691,732 +0.05(+0.60%)
Oct 03, 2008 9.736 9.946 9.005 9.090 0 -0.48(-5.04%)
Oct 02, 2008 9.985 10.02 9.526 9.573 5,434,982 -0.44(-4.43%)
Oct 01, 2008 9.168 10.18 9.098 10.02 7,654,329 +0.72(+7.79%)
Sep 30, 2008 9.044 9.324 8.756 9.293 7,802,760 +0.54(+6.23%)
Sep 29, 2008 9.869 9.892 8.538 8.748 10,581,612 -1.13(-11.43%)
Sep 26, 2008 9.970 10.23 9.822 9.876 0 -0.32(-3.13%)
Sep 25, 2008 8.997 10.37 8.997 10.20 13,858,962 +0.75(+7.91%)
Sep 24, 2008 10.00 10.01 9.230 9.448 15,741,038 -0.53(-5.30%)
Sep 23, 2008 10.15 10.28 9.962 9.978 6,492,902 -0.12(-1.23%)
Sep 22, 2008 10.08 10.46 10.04 10.10 6,383,571 -0.12(-1.14%)
Sep 19, 2008 10.60 10.96 9.962 10.22 0 +0.12(+1.16%)
Sep 18, 2008 9.939 10.13 9.647 10.10 8,666,484 +0.27(+2.77%)
Sep 17, 2008 9.954 10.14 9.736 9.830 9,605,159 -0.33(-3.29%)
Sep 16, 2008 9.970 10.25 9.729 10.16 8,110,030 +0.05(+0.46%)
Sep 15, 2008 10.50 10.51 9.814 10.12 8,006,391 -0.38(-3.63%)
Sep 12, 2008 10.27 10.55 10.26 10.50 7,250,192 +0.12(+1.12%)
Sep 11, 2008 10.00 10.49 9.931 10.38 14,511,238 +0.19(+1.83%)
Sep 10, 2008 9.845 10.26 9.635 10.20 45,028,512 +0.06(+0.61%)
Sep 09, 2008 10.63 10.65 10.06 10.13 12,553,630 -0.56(-5.24%)
Sep 08, 2008 11.28 11.29 10.64 10.69 7,913,169 -0.38(-3.44%)
Sep 05, 2008 10.67 11.08 10.62 11.07 0 +0.27(+2.52%)
Sep 04, 2008 11.25 11.29 10.78 10.80 6,534,556 -1.01(-8.56%)
Sep 03, 2008 11.58 11.91 11.53 11.81 6,531,999 +0.22(+1.88%)
Sep 02, 2008 11.30 11.87 11.30 11.60 4,354,592 +0.30(+2.62%)
Aug 29, 2008 11.54 11.66 11.20 11.30 0 -0.37(-3.14%)
Aug 28, 2008 12.01 12.14 11.57 11.67 6,097,497 -0.28(-2.35%)
Aug 27, 2008 12.05 12.05 11.76 11.95 3,589,265 +0.08(+0.66%)
Aug 26, 2008 12.66 12.66 11.84 11.87 4,912,462 -0.75(-5.92%)
Aug 25, 2008 12.50 12.71 12.36 12.62 2,813,556 +0.16(+1.25%)
Aug 22, 2008 12.78 12.97 12.36 12.46 0 -0.22(-1.72%)
Aug 21, 2008 12.56 12.87 12.54 12.68 3,924,959 -0.03(-0.24%)
Aug 20, 2008 12.53 12.83 12.35 12.71 4,052,971 +0.23(+1.81%)
Aug 19, 2008 12.81 12.84 12.38 12.48 3,210,422 -0.36(-2.79%)
Aug 18, 2008 13.11 13.27 12.79 12.84 2,558,131 -0.19(-1.49%)
Aug 15, 2008 13.25 13.41 12.90 13.04 0 -0.08(-0.59%)
Aug 14, 2008 12.72 13.27 12.55 13.11 4,847,068 +0.36(+2.81%)
Aug 13, 2008 13.22 13.35 12.62 12.76 7,174,284 -0.53(-3.98%)
Aug 12, 2008 13.11 13.66 13.07 13.29 4,983,566 +0.14(+1.07%)
Aug 11, 2008 12.64 13.15 12.48 13.15 5,219,827 +0.45(+3.56%)
Aug 08, 2008 12.40 12.80 12.24 12.69 3,795,931 +0.37(+3.03%)
Aug 07, 2008 12.76 12.86 12.31 12.32 4,945,345 -0.45(-3.53%)
Aug 06, 2008 12.59 12.84 12.55 12.77 5,146,969 +0.19(+1.55%)
Aug 05, 2008 11.78 12.76 11.78 12.58 8,114,576 +0.91(+7.81%)
Aug 04, 2008 11.47 11.84 11.32 11.67 4,546,031 +0.09(+0.81%)
Aug 01, 2008 11.69 11.71 11.37 11.57 5,098,143 -0.02(-0.20%)
Jul 31, 2008 12.13 12.23 11.60 11.60 4,817,707 -0.66(-5.40%)
Jul 30, 2008 11.95 12.31 11.86 12.26 5,495,007 +0.40(+3.35%)
Jul 29, 2008 11.86 12.16 11.70 11.86 5,940,724 +0.12(+0.99%)
Jul 28, 2008 11.47 12.52 11.29 11.74 13,126,402 -0.89(-7.02%)
Jul 25, 2008 12.69 12.90 12.55 12.63 5,757,169 +0.08(+0.62%)
Jul 24, 2008 12.96 13.01 12.52 12.55 5,893,182 -0.43(-3.30%)
Jul 23, 2008 12.72 13.00 12.66 12.98 5,951,516 +0.29(+2.27%)
Jul 22, 2008 12.58 12.78 12.34 12.69 6,557,805 +0.05(+0.43%)
Jul 21, 2008 12.76 12.86 12.44 12.64 3,468,500 -0.09(-0.73%)
Jul 18, 2008 12.64 14.32 12.53 12.73 5,075,934 +0.19(+1.49%)
Jul 17, 2008 12.57 12.82 12.18 12.55 7,293,936 -0.01(-0.06%)
Jul 16, 2008 11.99 12.59 11.95 12.55 7,627,731 +0.58(+4.81%)
Jul 15, 2008 11.53 12.41 11.33 11.98 10,066,376 +0.38(+3.29%)
Jul 14, 2008 11.57 11.71 11.25 11.60 5,499,397 +0.16(+1.43%)
Jul 11, 2008 11.82 11.82 11.29 11.43 6,348,477 -0.48(-4.05%)
Jul 10, 2008 11.61 12.35 11.57 11.92 7,727,710 +0.29(+2.48%)
Jul 09, 2008 11.52 11.71 11.46 11.63 5,298,017 -0.07(-0.60%)
Jul 08, 2008 11.10 11.70 11.07 11.70 7,732,165 +0.59(+5.33%)
Jul 07, 2008 11.21 11.38 10.98 11.11 6,277,941 -0.06(-0.56%)
Jul 04, 2008 11.23 11.39 11.06 11.17 2,226,780 +0.00(+0.00%)
Jul 03, 2008 11.23 11.39 11.06 11.17 2,226,780 +0.03(+0.28%)
Jul 02, 2008 11.24 11.53 11.11 11.14 6,820,178 -0.04(-0.35%)
Jul 01, 2008 11.45 11.62 10.96 11.18 6,036,779 -0.45(-3.88%)
Jun 30, 2008 11.46 11.78 11.19 11.63 5,874,131 +0.23(+2.05%)
Jun 27, 2008 11.50 11.69 11.19 11.39 7,821,205 -0.03(-0.27%)
Jun 26, 2008 11.53 11.81 11.41 11.43 5,889,014 -0.25(-2.13%)
Jun 25, 2008 11.28 11.83 11.18 11.67 7,347,052 +0.48(+4.31%)
Jun 24, 2008 11.18 11.35 10.98 11.19 3,826,182 +0.01(+0.07%)
Jun 23, 2008 11.64 11.64 11.13 11.18 4,751,435 -0.40(-3.43%)
Jun 20, 2008 11.08 11.63 10.58 11.58 12,503,927 +0.32(+2.83%)
Jun 19, 2008 10.55 11.33 10.55 11.26 14,308,871 +0.61(+5.77%)
Jun 18, 2008 11.29 11.53 10.20 10.65 27,245,552 -0.95(-8.19%)
Jun 17, 2008 11.56 11.75 11.46 11.60 7,972,770 +0.12(+1.09%)
Jun 16, 2008 11.55 11.66 11.25 11.47 9,649,645 -0.17(-1.47%)
Jun 13, 2008 11.60 11.64 11.45 11.64 7,374,007 +0.07(+0.61%)
Jun 12, 2008 11.63 11.93 11.41 11.57 8,864,038 +0.02(+0.20%)
Jun 11, 2008 11.85 11.85 11.45 11.55 10,218,253 -0.34(-2.88%)
Jun 10, 2008 11.98 12.13 11.81 11.89 8,569,114 -0.30(-2.49%)
Jun 09, 2008 12.70 12.74 12.06 12.20 8,365,171 -0.40(-3.15%)
Jun 06, 2008 13.23 13.23 12.55 12.59 9,394,475 -0.64(-4.82%)
Jun 05, 2008 13.39 13.45 13.15 13.23 9,018,959 -0.09(-0.64%)
Jun 04, 2008 13.50 13.62 12.99 13.32 11,640,049 +0.10(+0.77%)
Jun 03, 2008 14.18 14.22 13.01 13.22 15,265,209 -1.14(-7.97%)
Jun 02, 2008 14.73 14.84 14.35 14.36 5,660,524 -0.30(-2.07%)
May 30, 2008 14.55 14.73 14.37 14.66 4,754,664 +0.12(+0.86%)
May 29, 2008 14.16 14.76 14.11 14.54 7,849,770 +0.38(+2.69%)
May 28, 2008 14.07 14.20 13.78 14.16 4,019,080 +0.14(+1.00%)
May 27, 2008 13.85 14.13 13.77 14.02 3,370,017 +0.15(+1.07%)
May 26, 2008 14.25 14.27 13.80 13.87 0 +0.00(+0.00%)
May 23, 2008 14.25 14.27 13.80 13.87 3,646,892 -0.42(-2.94%)
May 22, 2008 14.09 14.40 13.96 14.29 3,596,045 +0.30(+2.17%)
May 21, 2008 14.09 14.41 13.95 13.99 3,261,317 -0.10(-0.72%)
May 20, 2008 14.16 14.30 13.98 14.09 3,433,182 -0.17(-1.20%)
May 19, 2008 14.24 14.54 14.11 14.26 5,151,674 +0.05(+0.33%)
May 16, 2008 14.51 14.67 14.09 14.21 3,686,601 -0.27(-1.88%)
May 15, 2008 14.26 14.58 14.16 14.48 4,165,296 +0.35(+2.48%)
May 14, 2008 13.99 14.35 13.94 14.13 5,017,847 +0.15(+1.06%)
May 13, 2008 13.88 14.09 13.78 13.99 9,525,382 +0.15(+1.07%)
May 12, 2008 13.62 13.85 13.50 13.84 5,372,503 +0.33(+2.48%)
May 09, 2008 13.64 13.80 13.45 13.50 2,239,612 -0.37(-2.64%)
May 08, 2008 13.80 13.95 13.75 13.87 4,625,289 +0.12(+0.85%)
May 07, 2008 13.81 13.87 13.66 13.75 7,766,767 -0.03(-0.23%)
May 06, 2008 13.85 13.92 13.53 13.78 7,679,109 -0.19(-1.34%)
May 05, 2008 13.89 14.06 13.77 13.97 6,079,472 +0.12(+0.84%)
May 02, 2008 14.11 14.13 13.75 13.85 6,161,589 -0.02(-0.11%)
May 01, 2008 13.74 13.99 13.74 13.87 6,328,015 +0.02(+0.11%)
Apr 30, 2008 13.89 13.96 13.71 13.85 8,247,186 -0.04(-0.28%)
Apr 29, 2008 14.32 14.33 13.82 13.89 7,533,129 -0.30(-2.14%)
Apr 28, 2008 14.03 14.59 13.90 14.20 6,335,933 +0.07(+0.50%)
Apr 25, 2008 14.20 14.24 13.86 14.13 8,638,176 +0.05(+0.39%)
Apr 24, 2008 14.14 14.30 13.79 14.07 7,217,800 -0.05(-0.33%)
Apr 23, 2008 14.64 14.85 14.00 14.12 9,928,608 -0.49(-3.36%)
Apr 22, 2008 15.04 15.13 14.51 14.61 5,600,756 -0.52(-3.45%)
Apr 21, 2008 14.82 15.14 14.63 15.13 7,078,409 +0.33(+2.21%)
Apr 18, 2008 14.65 15.18 14.65 14.80 13,319,776 +0.46(+3.20%)
Apr 17, 2008 13.91 14.38 13.87 14.34 10,603,992 +0.44(+3.13%)
Apr 16, 2008 13.75 13.93 13.75 13.91 5,238,645 +0.25(+1.82%)
Apr 15, 2008 13.43 13.70 13.23 13.66 5,155,768 +0.33(+2.51%)
Apr 14, 2008 13.14 13.41 13.14 13.32 6,954,194 +0.21(+1.60%)
Apr 11, 2008 13.02 13.25 13.02 13.11 5,855,103 -0.09(-0.65%)
Apr 10, 2008 12.83 13.29 12.80 13.20 6,432,907 +0.40(+3.10%)
Apr 09, 2008 13.01 13.04 12.71 12.80 4,407,253 -0.25(-1.91%)
Apr 08, 2008 13.11 13.17 12.96 13.05 2,443,978 -0.18(-1.35%)
Apr 07, 2008 13.22 13.47 13.14 13.23 3,078,968 +0.14(+1.07%)
Apr 04, 2008 12.85 13.14 12.83 13.09 3,713,113 +0.30(+2.31%)
Apr 03, 2008 12.60 12.83 12.58 12.79 2,795,677 +0.12(+0.92%)
Apr 02, 2008 13.14 13.14 12.63 12.68 2,940,890 -0.42(-3.21%)
Apr 01, 2008 12.48 13.10 12.48 13.10 4,372,993 +0.68(+5.52%)
Mar 31, 2008 12.45 12.58 12.25 12.41 3,989,081 -0.14(-1.12%)
Mar 28, 2008 12.74 12.78 12.53 12.55 2,673,726 +0.02(+0.19%)
Mar 27, 2008 12.84 12.92 12.49 12.53 3,922,272 -0.30(-2.31%)
Mar 26, 2008 12.83 13.00 12.71 12.83 2,422,529 -0.10(-0.78%)
Mar 25, 2008 13.05 13.19 12.83 12.93 4,272,141 -0.26(-2.01%)
Mar 24, 2008 13.18 13.32 13.05 13.19 3,994,305 +0.05(+0.35%)
Mar 21, 2008 13.11 13.35 12.94 13.15 7,713,424 +0.00(+0.00%)
Mar 20, 2008 13.11 13.35 12.94 13.15 7,713,424 +0.11(+0.84%)
Mar 19, 2008 13.11 13.57 12.94 13.04 7,122,310 +0.15(+1.15%)
Mar 18, 2008 12.48 12.94 12.46 12.89 4,529,428 +0.74(+6.09%)
Mar 17, 2008 12.22 12.47 12.01 12.15 4,988,650 -0.26(-2.13%)
Mar 14, 2008 13.00 13.00 12.30 12.41 6,025,254 -0.51(-3.92%)
Mar 13, 2008 12.54 13.05 12.54 12.92 5,605,059 +0.12(+0.91%)
Mar 12, 2008 12.50 13.04 12.50 12.80 6,133,363 +0.30(+2.43%)
Mar 11, 2008 12.50 12.83 12.23 12.50 5,655,633 +0.30(+2.49%)
Mar 10, 2008 12.44 12.44 12.03 12.20 3,845,870 -0.11(-0.89%)
Mar 07, 2008 12.57 12.62 12.16 12.30 4,550,415 -0.34(-2.71%)
Mar 06, 2008 12.56 12.93 12.56 12.65 7,252,588 +0.05(+0.37%)
Mar 05, 2008 11.86 12.79 11.78 12.60 9,514,880 +0.99(+8.51%)
Mar 04, 2008 11.56 11.67 11.46 11.61 5,666,165 -0.03(-0.27%)
Mar 03, 2008 11.18 11.67 11.11 11.64 4,407,762 +0.43(+3.82%)
Feb 29, 2008 11.52 11.52 11.17 11.21 3,876,284 -0.36(-3.09%)
Feb 28, 2008 11.48 11.73 11.40 11.57 3,158,969 +0.04(+0.34%)
Feb 27, 2008 11.12 11.66 10.97 11.53 4,515,320 +0.39(+3.49%)
Feb 26, 2008 11.30 11.41 11.10 11.14 3,558,500 -0.19(-1.65%)
Feb 25, 2008 11.32 11.40 11.06 11.33 2,896,092 -0.01(-0.07%)
Feb 22, 2008 11.18 11.39 10.96 11.34 3,194,388 +0.17(+1.53%)
Feb 21, 2008 11.66 11.77 11.07 11.17 5,168,848 -0.41(-3.56%)
Feb 20, 2008 11.05 11.69 11.00 11.58 6,826,460 +0.52(+4.71%)
Feb 19, 2008 10.71 11.19 10.71 11.06 4,801,434 +0.45(+4.26%)
Feb 18, 2008 10.67 10.70 10.48 10.61 0 +0.00(+0.00%)
Feb 15, 2008 10.67 10.70 10.48 10.61 3,011,193 -0.04(-0.37%)
Feb 14, 2008 10.76 10.85 10.62 10.65 3,433,465 -0.12(-1.16%)
Feb 13, 2008 10.70 10.79 10.66 10.77 2,837,359 +0.17(+1.62%)
Feb 12, 2008 10.66 10.76 10.51 10.60 1,794,711 +0.05(+0.44%)
Feb 11, 2008 10.65 10.67 10.45 10.55 2,937,431 -0.09(-0.88%)
Feb 08, 2008 10.61 10.70 10.51 10.65 3,139,022 +0.01(+0.07%)
Feb 07, 2008 10.65 10.72 10.50 10.64 3,664,171 -0.06(-0.58%)
Feb 06, 2008 10.82 10.86 10.60 10.70 2,959,398 -0.03(-0.29%)
Feb 05, 2008 10.90 11.01 10.58 10.73 6,025,362 -0.20(-1.85%)
Feb 04, 2008 11.21 11.31 10.92 10.93 4,185,458 -0.28(-2.50%)
Feb 01, 2008 11.11 11.43 11.06 11.21 2,829,483 +0.15(+1.34%)
Jan 31, 2008 10.72 11.21 10.62 11.07 3,410,337 +0.16(+1.50%)
Jan 30, 2008 10.89 11.05 10.61 10.90 5,817,274 +0.28(+2.64%)
Jan 29, 2008 10.86 10.89 10.58 10.62 4,580,039 -0.26(-2.43%)
Jan 28, 2008 10.13 11.19 10.13 10.89 7,433,817 +0.57(+5.50%)
Jan 25, 2008 10.64 10.64 10.14 10.32 5,420,927 -0.18(-1.70%)
Jan 24, 2008 10.61 10.74 10.46 10.50 4,458,354 -0.05(-0.52%)
Jan 23, 2008 10.18 10.58 9.970 10.55 6,599,140 +0.09(+0.82%)
Jan 22, 2008 10.13 10.69 10.12 10.47 5,223,911 +0.10(+0.98%)
Jan 21, 2008 10.70 10.75 10.22 10.37 0 +0.00(+0.00%)
Jan 18, 2008 10.70 10.75 10.22 10.37 5,289,081 -0.24(-2.27%)
Jan 17, 2008 10.91 11.07 10.53 10.61 4,951,872 -0.30(-2.71%)
Jan 16, 2008 10.74 11.04 10.68 10.90 4,722,038 +0.10(+0.94%)
Jan 15, 2008 10.80 10.97 10.76 10.80 2,718,590 -0.12(-1.07%)
Jan 14, 2008 11.06 11.08 10.86 10.92 3,051,597 -0.07(-0.64%)
Jan 11, 2008 11.18 11.18 10.89 10.99 3,014,852 -0.29(-2.55%)
Jan 10, 2008 10.96 11.37 10.86 11.28 3,618,378 +0.26(+2.33%)
Jan 09, 2008 10.84 11.03 10.74 11.02 3,705,263 +0.15(+1.36%)
Jan 08, 2008 11.39 11.39 10.86 10.87 3,929,835 -0.40(-3.52%)
Jan 07, 2008 10.87 11.31 10.84 11.27 3,615,817 +0.44(+4.10%)
Jan 04, 2008 11.07 11.07 10.76 10.83 4,218,123 -0.26(-2.39%)
Jan 03, 2008 11.89 11.89 11.07 11.09 5,129,321 -0.67(-5.69%)
Jan 02, 2008 11.85 12.05 11.69 11.76 2,907,513 -0.17(-1.43%)
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.