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

Cal-Maine Foods IN (NQ: CALM )

74.28 +1.03 (+1.40%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 27, 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 (%)
Apr 30, 2008 10.75 11.20 10.65 10.77 2,123,823 +0.03(+0.24%)
Apr 29, 2008 11.14 11.19 10.62 10.75 2,244,278 -0.51(-4.53%)
Apr 28, 2008 12.07 12.11 11.13 11.26 5,099,603 -0.81(-6.71%)
Apr 25, 2008 12.56 12.58 11.66 12.07 2,497,559 -0.36(-2.88%)
Apr 24, 2008 12.67 12.76 12.03 12.42 3,018,755 +0.03(+0.26%)
Apr 23, 2008 11.49 12.55 11.49 12.39 5,183,520 +0.83(+7.16%)
Apr 22, 2008 11.01 11.66 10.95 11.56 3,168,903 +0.66(+6.05%)
Apr 21, 2008 10.55 10.94 10.49 10.90 1,895,081 +0.35(+3.35%)
Apr 18, 2008 10.94 11.01 10.31 10.55 2,488,797 -0.16(-1.53%)
Apr 17, 2008 10.85 10.89 10.49 10.71 1,894,508 -0.30(-2.71%)
Apr 16, 2008 11.28 11.57 10.85 11.01 3,077,593 -0.01(-0.07%)
Apr 15, 2008 10.72 11.19 10.64 11.02 2,982,462 +0.46(+4.35%)
Apr 14, 2008 9.934 10.73 9.927 10.56 3,377,536 +0.56(+5.61%)
Apr 11, 2008 10.02 10.16 9.697 10.000 3,119,078 -0.28(-2.70%)
Apr 10, 2008 11.21 11.30 10.21 10.28 3,545,448 -0.60(-5.53%)
Apr 09, 2008 11.00 11.04 10.79 10.88 2,258,651 -0.21(-1.94%)
Apr 08, 2008 11.57 11.57 10.78 11.09 2,567,542 -0.49(-4.22%)
Apr 07, 2008 12.49 12.58 11.55 11.58 2,226,453 -0.63(-5.19%)
Apr 04, 2008 11.70 12.76 11.70 12.22 2,988,019 +0.34(+2.85%)
Apr 03, 2008 11.50 12.01 11.39 11.88 2,295,389 +0.31(+2.65%)
Apr 02, 2008 11.16 11.98 10.58 11.57 7,025,576 +0.24(+2.09%)
Apr 01, 2008 12.23 12.43 11.12 11.33 5,605,767 -0.83(-6.86%)
Mar 31, 2008 14.73 14.73 11.95 12.17 10,095,220 -1.62(-11.76%)
Mar 28, 2008 13.09 14.12 12.39 13.79 5,181,408 +0.96(+7.50%)
Mar 27, 2008 14.58 14.86 12.41 12.83 4,437,445 -1.68(-11.60%)
Mar 26, 2008 14.36 14.54 14.08 14.51 2,790,139 +0.49(+3.48%)
Mar 25, 2008 13.55 14.55 13.49 14.02 3,119,355 +0.84(+6.39%)
Mar 24, 2008 13.12 13.94 12.92 13.18 2,740,932 +0.57(+4.54%)
Mar 21, 2008 12.96 13.03 12.22 12.61 1,970,679 +0.00(+0.00%)
Mar 20, 2008 12.96 13.03 12.22 12.61 1,970,679 +0.05(+0.41%)
Mar 19, 2008 13.22 13.54 12.52 12.56 1,667,480 -0.57(-4.33%)
Mar 18, 2008 12.91 13.22 12.76 13.13 1,272,922 +0.35(+2.74%)
Mar 17, 2008 12.60 12.95 12.12 12.78 1,516,144 -0.24(-1.88%)
Mar 14, 2008 13.26 13.31 12.60 13.02 1,487,789 +0.05(+0.42%)
Mar 13, 2008 12.56 13.12 12.03 12.97 1,686,945 +0.51(+4.13%)
Mar 12, 2008 12.25 12.69 12.23 12.45 1,275,920 +0.24(+1.97%)
Mar 11, 2008 12.44 12.44 11.76 12.21 1,123,607 +0.39(+3.33%)
Mar 10, 2008 12.10 12.10 11.20 11.82 1,667,631 -0.26(-2.17%)
Mar 07, 2008 11.95 12.77 11.95 12.08 1,767,785 -0.05(-0.45%)
Mar 06, 2008 12.92 12.92 12.03 12.14 2,075,477 -0.84(-6.46%)
Mar 05, 2008 11.99 12.99 11.87 12.97 1,693,106 +1.18(+10.05%)
Mar 04, 2008 11.76 12.19 11.67 11.79 1,131,016 -0.12(-1.04%)
Mar 03, 2008 12.67 12.83 11.59 11.91 2,158,994 -0.66(-5.28%)
Feb 29, 2008 12.63 12.85 12.39 12.58 2,489,757 -0.24(-1.85%)
Feb 28, 2008 12.83 12.96 12.52 12.81 988,480 +0.19(+1.53%)
Feb 27, 2008 13.07 13.09 12.58 12.62 1,244,562 -0.39(-3.00%)
Feb 26, 2008 12.76 13.03 12.60 13.01 1,978,601 +0.43(+3.45%)
Feb 25, 2008 12.30 12.69 12.00 12.58 2,492,042 +0.60(+5.02%)
Feb 22, 2008 12.14 12.17 11.25 11.98 1,838,541 -0.20(-1.62%)
Feb 21, 2008 12.21 12.61 11.85 12.17 2,570,746 +0.16(+1.34%)
Feb 20, 2008 10.97 12.03 10.85 12.01 3,383,672 +0.98(+8.93%)
Feb 19, 2008 10.89 11.10 10.72 11.03 1,529,102 +0.48(+4.60%)
Feb 18, 2008 10.50 10.59 10.33 10.54 958,197 +0.00(+0.00%)
Feb 15, 2008 10.50 10.59 10.33 10.54 958,197 -0.03(-0.28%)
Feb 14, 2008 11.05 11.05 10.55 10.57 804,329 -0.30(-2.72%)
Feb 13, 2008 10.72 10.96 10.39 10.87 1,145,472 +0.51(+4.89%)
Feb 12, 2008 11.05 11.05 10.26 10.36 1,302,105 -0.57(-5.20%)
Feb 11, 2008 10.88 11.03 10.66 10.93 811,658 +0.09(+0.84%)
Feb 08, 2008 10.58 10.94 10.48 10.84 919,010 +0.23(+2.13%)
Feb 07, 2008 10.55 10.71 10.21 10.61 1,368,506 -0.21(-1.95%)
Feb 06, 2008 10.39 10.96 10.35 10.82 1,053,970 +0.30(+2.84%)
Feb 05, 2008 11.03 11.03 10.34 10.52 1,197,905 -0.48(-4.37%)
Feb 04, 2008 11.53 11.57 10.89 11.01 2,567,852 -0.41(-3.58%)
Feb 01, 2008 10.75 11.46 10.10 11.41 3,858,886 +0.90(+8.60%)
Jan 31, 2008 10.20 10.70 9.785 10.51 1,372,431 +0.48(+4.80%)
Jan 30, 2008 9.905 10.39 9.847 10.03 1,449,047 +0.19(+1.93%)
Jan 29, 2008 9.949 10.04 9.777 9.839 1,314,501 +0.06(+0.63%)
Jan 28, 2008 9.482 9.989 9.460 9.777 1,526,584 +0.34(+3.63%)
Jan 25, 2008 9.548 9.661 9.322 9.435 1,948,241 +0.17(+1.85%)
Jan 24, 2008 8.841 9.380 8.841 9.263 1,310,134 +0.52(+5.92%)
Jan 23, 2008 8.348 8.793 8.279 8.746 1,310,773 +0.26(+3.01%)
Jan 22, 2008 8.017 8.578 7.721 8.491 1,268,171 -0.25(-2.84%)
Jan 21, 2008 8.542 8.822 8.327 8.738 1,782,084 +0.00(+0.00%)
Jan 18, 2008 8.542 8.822 8.327 8.738 1,782,084 +0.46(+5.59%)
Jan 17, 2008 8.144 8.312 8.020 8.275 1,304,859 +0.12(+1.48%)
Jan 16, 2008 7.856 8.195 7.565 8.155 1,621,814 +0.30(+3.81%)
Jan 15, 2008 8.294 8.345 7.590 7.856 1,970,122 -0.59(-6.99%)
Jan 14, 2008 8.294 8.560 8.294 8.447 1,076,101 +0.21(+2.52%)
Jan 11, 2008 8.421 8.567 8.210 8.239 825,110 -0.28(-3.25%)
Jan 10, 2008 8.294 8.607 8.243 8.516 1,015,104 +0.07(+0.82%)
Jan 09, 2008 8.389 8.574 8.224 8.447 1,646,850 +0.03(+0.30%)
Jan 08, 2008 8.709 8.749 8.396 8.421 1,235,666 -0.21(-2.41%)
Jan 07, 2008 8.939 9.052 8.525 8.629 2,072,254 -0.25(-2.83%)
Jan 04, 2008 9.289 9.289 8.830 8.881 2,172,032 -0.46(-4.88%)
Jan 03, 2008 9.395 9.883 9.147 9.336 3,151,306 -0.14(-1.46%)
Jan 02, 2008 9.832 9.869 9.267 9.475 3,816,671 -0.20(-2.04%)
Jan 01, 2008 10.21 10.34 9.661 9.672 2,919,723 +0.00(+0.00%)
Dec 31, 2007 10.21 10.34 9.661 9.672 2,917,803 -0.29(-2.89%)
Dec 28, 2007 10.92 11.47 9.847 9.960 12,219,353 +0.54(+5.69%)
Dec 27, 2007 9.551 9.566 9.161 9.424 694,786 -0.12(-1.22%)
Dec 26, 2007 9.406 9.562 9.136 9.541 888,142 +0.11(+1.20%)
Dec 24, 2007 9.559 9.566 9.161 9.428 560,950 +0.16(+1.69%)
Dec 21, 2007 9.234 9.650 9.169 9.271 1,392,134 +0.16(+1.76%)
Dec 20, 2007 9.114 9.114 8.844 9.110 724,419 +0.07(+0.81%)
Dec 19, 2007 8.560 9.107 8.560 9.037 698,072 +0.42(+4.86%)
Dec 18, 2007 8.808 8.815 8.235 8.618 1,131,702 -0.02(-0.25%)
Dec 17, 2007 8.749 8.771 8.578 8.640 712,616 -0.23(-2.63%)
Dec 14, 2007 9.114 9.242 8.844 8.873 658,197 -0.38(-4.14%)
Dec 13, 2007 9.318 9.355 9.059 9.256 561,845 -0.17(-1.78%)
Dec 12, 2007 9.435 9.548 9.253 9.424 1,124,247 +0.29(+3.15%)
Dec 11, 2007 9.610 9.610 9.110 9.136 947,727 -0.36(-3.84%)
Dec 10, 2007 9.661 9.839 9.315 9.500 743,184 -0.11(-1.14%)
Dec 07, 2007 9.712 9.803 9.497 9.610 926,825 -0.05(-0.53%)
Dec 06, 2007 9.016 9.723 9.016 9.661 1,842,390 +0.65(+7.16%)
Dec 05, 2007 9.107 9.114 8.819 9.016 822,367 +0.05(+0.53%)
Dec 04, 2007 8.749 9.070 8.749 8.968 667,792 +0.22(+2.50%)
Dec 03, 2007 9.005 9.005 8.709 8.749 829,480 -0.23(-2.56%)
Nov 30, 2007 9.114 9.220 8.709 8.979 1,169,334 +0.07(+0.82%)
Nov 29, 2007 8.866 9.344 8.811 8.906 1,469,962 -0.08(-0.85%)
Nov 28, 2007 8.833 9.110 8.389 8.983 1,972,100 +0.30(+3.40%)
Nov 27, 2007 8.476 8.833 8.421 8.687 1,165,642 +0.22(+2.58%)
Nov 26, 2007 8.749 8.892 8.450 8.469 785,248 -0.24(-2.80%)
Nov 23, 2007 8.607 8.768 8.567 8.713 301,563 +0.22(+2.53%)
Nov 21, 2007 8.589 8.615 8.419 8.498 625,313 -0.12(-1.44%)
Nov 20, 2007 8.731 8.833 8.268 8.622 817,770 +0.02(+0.25%)
Nov 19, 2007 8.932 9.161 8.458 8.600 1,248,034 -0.31(-3.44%)
Nov 16, 2007 8.476 9.023 8.141 8.906 1,527,890 +0.42(+4.94%)
Nov 15, 2007 8.316 8.582 8.122 8.487 770,444 +0.11(+1.35%)
Nov 14, 2007 8.407 8.786 8.323 8.374 1,353,328 +0.08(+1.01%)
Nov 13, 2007 7.823 8.403 7.780 8.290 983,902 +0.55(+7.16%)
Nov 12, 2007 8.356 8.563 7.703 7.736 2,029,448 -0.54(-6.48%)
Nov 09, 2007 7.743 8.560 7.670 8.272 2,061,375 +0.30(+3.70%)
Nov 08, 2007 7.896 8.137 7.798 7.977 1,064,714 +0.08(+1.02%)
Nov 07, 2007 7.980 8.203 7.838 7.896 867,561 -0.27(-3.35%)
Nov 06, 2007 7.874 8.217 7.791 8.170 786,458 +0.35(+4.48%)
Nov 05, 2007 7.838 8.166 7.692 7.820 1,085,125 -0.17(-2.14%)
Nov 02, 2007 8.356 8.509 7.747 7.991 1,794,757 -0.34(-4.11%)
Nov 01, 2007 8.636 8.841 8.286 8.334 918,626 -0.39(-4.51%)
Oct 31, 2007 8.790 8.790 8.571 8.728 1,392,883 -0.01(-0.13%)
Oct 30, 2007 8.582 8.760 8.425 8.738 902,697 +0.07(+0.80%)
Oct 29, 2007 8.768 8.895 8.574 8.669 1,201,342 -0.07(-0.75%)
Oct 26, 2007 8.746 8.800 8.651 8.735 1,608,091 +0.17(+2.04%)
Oct 25, 2007 8.604 8.811 8.461 8.560 936,277 -0.02(-0.25%)
Oct 24, 2007 8.746 8.815 8.396 8.582 1,187,888 -0.16(-1.88%)
Oct 23, 2007 8.742 8.786 8.553 8.746 1,377,519 +0.22(+2.52%)
Oct 22, 2007 8.272 8.625 8.064 8.531 1,876,785 -0.03(-0.34%)
Oct 19, 2007 9.358 9.358 8.520 8.560 1,754,240 -0.81(-8.67%)
Oct 18, 2007 9.220 9.376 9.129 9.373 1,201,085 +0.08(+0.82%)
Oct 17, 2007 9.588 9.592 9.238 9.296 1,239,207 -0.16(-1.73%)
Oct 16, 2007 9.453 9.548 9.169 9.460 1,959,849 -0.12(-1.22%)
Oct 15, 2007 9.843 9.894 9.453 9.577 1,413,382 -0.17(-1.76%)
Oct 12, 2007 8.804 9.843 8.804 9.748 2,729,534 +0.75(+8.35%)
Oct 11, 2007 10.47 10.47 8.757 8.997 2,891,859 -1.37(-13.25%)
Oct 10, 2007 10.32 10.48 10.17 10.37 1,402,020 +0.07(+0.67%)
Oct 09, 2007 10.48 10.48 10.05 10.30 2,259,213 -0.09(-0.84%)
Oct 08, 2007 10.11 10.47 9.847 10.39 1,364,462 +0.38(+3.79%)
Oct 05, 2007 9.748 10.16 9.661 10.01 1,466,764 +0.41(+4.25%)
Oct 04, 2007 9.351 9.770 9.285 9.602 986,664 +0.30(+3.25%)
Oct 03, 2007 9.843 9.843 9.296 9.300 1,501,433 -0.55(-5.59%)
Oct 02, 2007 9.023 10.10 8.356 9.850 4,371,738 +0.83(+9.22%)
Oct 01, 2007 9.479 9.479 8.790 9.019 2,234,597 -0.18(-1.98%)
Sep 28, 2007 8.815 9.344 8.571 9.201 1,515,799 +0.44(+5.08%)
Sep 27, 2007 8.852 8.877 8.749 8.757 655,168 +0.02(+0.25%)
Sep 26, 2007 9.001 9.172 8.636 8.735 1,456,579 -0.17(-1.92%)
Sep 25, 2007 8.567 8.910 8.567 8.906 1,032,791 +0.34(+3.96%)
Sep 24, 2007 8.458 8.786 8.385 8.567 855,031 +0.19(+2.31%)
Sep 21, 2007 8.199 8.571 8.162 8.374 1,652,890 +0.25(+3.10%)
Sep 20, 2007 7.521 8.195 7.521 8.122 1,072,826 +0.59(+7.79%)
Sep 19, 2007 8.039 8.345 7.273 7.535 2,236,781 -0.41(-5.18%)
Sep 18, 2007 7.714 8.068 7.638 7.947 779,033 +0.29(+3.81%)
Sep 17, 2007 7.823 7.823 7.605 7.656 396,837 -0.12(-1.55%)
Sep 14, 2007 7.674 7.874 7.535 7.776 490,054 -0.01(-0.09%)
Sep 13, 2007 7.984 8.020 7.674 7.783 615,136 -0.16(-2.02%)
Sep 12, 2007 7.747 8.111 7.692 7.944 791,695 +0.20(+2.59%)
Sep 11, 2007 7.554 7.911 7.415 7.743 1,085,150 +0.23(+3.06%)
Sep 10, 2007 7.342 7.539 7.266 7.514 729,718 +0.16(+2.13%)
Sep 07, 2007 7.364 7.419 7.142 7.357 821,273 -0.23(-3.03%)
Sep 06, 2007 7.568 7.692 7.448 7.586 726,613 +0.03(+0.39%)
Sep 05, 2007 7.288 7.638 7.222 7.557 1,118,777 +0.18(+2.47%)
Sep 04, 2007 7.222 7.535 7.145 7.375 1,244,531 +0.16(+2.22%)
Aug 31, 2007 7.109 7.255 7.000 7.215 449,701 +0.14(+2.01%)
Aug 30, 2007 6.996 7.127 6.857 7.072 688,109 +0.12(+1.73%)
Aug 29, 2007 6.657 7.007 6.639 6.952 946,728 +0.32(+4.84%)
Aug 28, 2007 6.927 6.938 6.573 6.631 918,840 -0.36(-5.11%)
Aug 27, 2007 7.185 7.189 6.846 6.989 788,227 -0.15(-2.09%)
Aug 24, 2007 7.091 7.247 6.919 7.138 1,100,152 -0.04(-0.56%)
Aug 23, 2007 6.733 7.211 6.657 7.178 1,605,951 +0.52(+7.83%)
Aug 22, 2007 6.416 6.770 6.256 6.657 1,299,162 +0.33(+5.18%)
Aug 21, 2007 5.826 6.445 5.826 6.329 1,086,886 +0.37(+6.18%)
Aug 20, 2007 5.742 6.001 5.560 5.961 954,746 +0.28(+4.94%)
Aug 17, 2007 6.015 6.227 5.658 5.680 1,082,635 -0.04(-0.76%)
Aug 16, 2007 5.709 5.935 5.323 5.724 1,748,230 -0.05(-0.82%)
Aug 15, 2007 6.088 6.285 5.647 5.771 1,181,861 -0.35(-5.72%)
Aug 14, 2007 6.048 6.190 5.840 6.121 1,394,230 +0.15(+2.44%)
Aug 13, 2007 5.826 6.369 5.826 5.975 1,623,688 +0.26(+4.46%)
Aug 10, 2007 5.312 5.862 5.060 5.720 2,502,052 +0.40(+7.61%)
Aug 09, 2007 6.398 6.405 5.286 5.315 3,967,922 -1.27(-19.22%)
Aug 08, 2007 7.681 7.696 6.380 6.580 3,582,780 -0.95(-12.63%)
Aug 07, 2007 7.371 7.681 7.189 7.532 1,868,103 +0.14(+1.92%)
Aug 06, 2007 6.963 7.473 6.759 7.390 1,795,358 +0.47(+6.80%)
Aug 03, 2007 6.916 7.054 6.719 6.919 1,341,813 +0.16(+2.32%)
Aug 02, 2007 6.763 6.908 6.639 6.763 1,110,109 +0.15(+2.20%)
Aug 01, 2007 6.562 6.642 6.252 6.617 2,388,792 -0.00(-0.05%)
Jul 31, 2007 7.032 7.189 6.602 6.620 1,291,147 -0.34(-4.82%)
Jul 30, 2007 6.908 7.069 6.708 6.956 1,238,777 +0.01(+0.16%)
Jul 27, 2007 7.091 7.269 6.927 6.945 1,222,711 -0.16(-2.21%)
Jul 26, 2007 7.222 7.291 6.755 7.102 1,569,315 -0.24(-3.32%)
Jul 25, 2007 7.710 7.710 6.941 7.346 2,799,586 +0.02(+0.30%)
Jul 24, 2007 8.181 8.181 7.171 7.324 3,516,229 -0.94(-11.42%)
Jul 23, 2007 7.842 8.286 7.441 8.268 4,143,158 +0.90(+12.28%)
Jul 20, 2007 7.288 7.401 7.008 7.364 1,384,920 +0.06(+0.85%)
Jul 19, 2007 6.959 7.401 6.959 7.302 1,131,527 +0.36(+5.14%)
Jul 18, 2007 7.291 7.422 6.609 6.945 1,686,278 -0.39(-5.36%)
Jul 17, 2007 7.149 7.397 7.113 7.339 745,436 +0.19(+2.65%)
Jul 16, 2007 7.433 7.455 7.065 7.149 1,178,781 -0.23(-3.11%)
Jul 13, 2007 7.313 7.393 7.284 7.379 1,254,804 +0.10(+1.35%)
Jul 12, 2007 7.083 7.335 7.036 7.280 1,080,166 +0.28(+4.06%)
Jul 11, 2007 6.927 7.142 6.817 6.996 1,564,814 +0.08(+1.16%)
Jul 10, 2007 6.890 6.927 6.726 6.916 850,741 +0.03(+0.42%)
Jul 09, 2007 6.835 6.927 6.784 6.887 943,261 +0.12(+1.78%)
Jul 06, 2007 6.759 6.927 6.620 6.766 1,120,867 +0.08(+1.25%)
Jul 05, 2007 6.584 6.908 6.566 6.682 1,962,444 +0.20(+3.15%)
Jul 03, 2007 6.270 6.478 6.227 6.478 944,992 +0.26(+4.10%)
Jul 02, 2007 6.019 6.274 6.008 6.223 1,340,423 +0.25(+4.21%)
Jun 29, 2007 5.899 6.059 5.862 5.971 1,131,222 +0.10(+1.74%)
Jun 28, 2007 5.786 6.117 5.742 5.869 1,395,069 +0.11(+1.83%)
Jun 27, 2007 5.560 5.786 5.523 5.764 521,036 +0.14(+2.53%)
Jun 26, 2007 5.592 5.742 5.552 5.622 610,385 +0.05(+0.85%)
Jun 25, 2007 5.596 5.833 5.552 5.574 934,675 -0.03(-0.46%)
Jun 22, 2007 5.614 5.778 5.519 5.600 4,084,572 -0.01(-0.19%)
Jun 21, 2007 5.716 5.745 5.501 5.611 718,999 -0.11(-1.85%)
Jun 20, 2007 5.771 5.939 5.687 5.716 905,750 -0.01(-0.25%)
Jun 19, 2007 5.676 5.793 5.611 5.731 757,352 +0.03(+0.58%)
Jun 18, 2007 5.447 5.786 5.428 5.698 1,579,988 +0.30(+5.61%)
Jun 15, 2007 5.078 5.432 5.053 5.395 1,238,755 +0.38(+7.48%)
Jun 14, 2007 5.078 5.104 4.998 5.020 192,012 -0.05(-1.08%)
Jun 13, 2007 5.013 5.140 4.991 5.075 291,584 +0.11(+2.28%)
Jun 12, 2007 5.250 5.250 4.929 4.962 402,129 -0.25(-4.76%)
Jun 11, 2007 5.049 5.253 4.933 5.210 595,842 +0.17(+3.40%)
Jun 08, 2007 4.830 5.045 4.776 5.038 384,381 +0.20(+4.14%)
Jun 07, 2007 5.078 5.078 4.754 4.838 370,778 -0.25(-4.94%)
Jun 06, 2007 5.009 5.140 4.936 5.089 346,365 +0.03(+0.58%)
Jun 05, 2007 5.031 5.227 4.951 5.060 559,955 -0.00(-0.07%)
Jun 04, 2007 4.903 5.250 4.860 5.064 983,293 +0.16(+3.19%)
Jun 01, 2007 4.874 4.922 4.768 4.907 259,746 +0.04(+0.82%)
May 31, 2007 4.743 4.867 4.743 4.867 191,606 +0.12(+2.53%)
May 30, 2007 4.783 4.830 4.706 4.747 229,282 -0.04(-0.76%)
May 29, 2007 4.838 4.852 4.779 4.783 214,162 -0.01(-0.23%)
May 25, 2007 4.703 4.812 4.703 4.794 199,053 +0.12(+2.65%)
May 24, 2007 4.655 4.867 4.655 4.670 383,531 +0.03(+0.71%)
May 23, 2007 4.666 4.816 4.637 4.637 278,736 -0.03(-0.70%)
May 22, 2007 4.426 4.776 4.426 4.670 477,664 +0.26(+5.87%)
May 21, 2007 4.440 4.583 4.400 4.411 465,852 -0.04(-0.98%)
May 18, 2007 4.480 4.561 4.397 4.455 346,072 +0.00(+0.00%)
May 17, 2007 4.521 4.593 4.433 4.455 211,877 -0.08(-1.69%)
May 16, 2007 4.506 4.572 4.466 4.531 189,661 +0.03(+0.57%)
May 15, 2007 4.619 4.619 4.502 4.506 217,810 -0.09(-2.06%)
May 14, 2007 4.593 4.648 4.583 4.601 210,695 -0.03(-0.71%)
May 11, 2007 4.550 4.648 4.510 4.634 263,117 +0.08(+1.76%)
May 10, 2007 4.619 4.699 4.502 4.553 325,974 -0.10(-2.19%)
May 09, 2007 4.706 4.736 4.586 4.655 261,233 -0.07(-1.39%)
May 08, 2007 4.739 4.783 4.703 4.721 166,365 -0.03(-0.54%)
May 07, 2007 4.692 4.819 4.663 4.747 223,831 +0.01(+0.15%)
May 04, 2007 4.812 4.834 4.706 4.739 206,443 -0.05(-0.99%)
May 03, 2007 4.761 4.834 4.725 4.787 341,971 -0.01(-0.23%)
May 02, 2007 4.644 4.845 4.593 4.798 361,392 +0.15(+3.30%)
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.