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

Hormel Foods (NY: HRL )

31.88 -0.26 (-0.79%)
Streaming Delayed Price Updated: 12:56 PM EDT, Sep 20, 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 (%)
Jun 30, 2004 6.052 6.118 6.052 6.072 2,118,061 -0.00(-0.03%)
Jun 29, 2004 6.052 6.073 6.023 6.073 939,425 +0.04(+0.71%)
Jun 28, 2004 6.224 6.224 6.023 6.031 1,973,100 -0.14(-2.34%)
Jun 25, 2004 6.042 6.208 6.013 6.175 2,838,253 +0.14(+2.40%)
Jun 24, 2004 5.894 6.031 5.868 6.031 2,343,441 +0.17(+2.97%)
Jun 23, 2004 5.837 5.874 5.802 5.857 1,691,887 +0.02(+0.40%)
Jun 22, 2004 5.808 5.853 5.798 5.833 1,704,181 +0.04(+0.61%)
Jun 21, 2004 5.720 5.851 5.716 5.798 1,614,029 +0.02(+0.41%)
Jun 18, 2004 5.847 5.863 5.775 5.775 1,224,736 -0.12(-2.02%)
Jun 17, 2004 5.906 5.933 5.855 5.894 895,886 -0.04(-0.69%)
Jun 16, 2004 5.974 5.990 5.884 5.935 1,176,586 -0.01(-0.23%)
Jun 15, 2004 5.954 5.980 5.927 5.949 1,409,650 +0.02(+0.40%)
Jun 14, 2004 5.984 5.997 5.892 5.925 1,197,588 -0.05(-0.78%)
Jun 10, 2004 6.032 6.032 5.960 5.972 802,148 -0.01(-0.20%)
Jun 09, 2004 6.062 6.159 5.960 5.984 1,320,522 -0.07(-1.22%)
Jun 08, 2004 6.052 6.081 5.984 6.058 1,043,407 +0.01(+0.10%)
Jun 07, 2004 6.072 6.072 6.023 6.052 673,067 +0.03(+0.45%)
Jun 04, 2004 6.042 6.054 5.991 6.025 1,019,332 +0.02(+0.26%)
Jun 03, 2004 6.081 6.091 6.009 6.009 837,492 -0.06(-1.06%)
Jun 02, 2004 6.120 6.120 6.052 6.073 967,085 -0.02(-0.26%)
Jun 01, 2004 6.091 6.130 6.032 6.089 736,071 -0.01(-0.19%)
May 28, 2004 6.111 6.113 6.048 6.101 1,019,332 -0.01(-0.16%)
May 27, 2004 5.995 6.120 5.974 6.111 1,460,360 +0.10(+1.69%)
May 26, 2004 5.964 6.036 5.943 6.009 1,200,149 +0.05(+0.92%)
May 25, 2004 5.945 5.986 5.880 5.954 1,067,482 +0.03(+0.43%)
May 24, 2004 5.945 5.945 5.892 5.929 1,196,563 +0.03(+0.50%)
May 21, 2004 6.017 6.017 5.886 5.900 1,201,173 -0.07(-1.14%)
May 20, 2004 6.101 6.101 5.954 5.968 2,389,541 +0.00(+0.07%)
May 19, 2004 5.935 6.003 5.921 5.964 1,275,446 +0.05(+0.79%)
May 18, 2004 5.876 5.919 5.837 5.917 1,122,290 +0.09(+1.47%)
May 17, 2004 5.826 5.880 5.769 5.831 644,894 -0.01(-0.23%)
May 14, 2004 5.802 5.900 5.783 5.845 525,033 +0.04(+0.74%)
May 13, 2004 5.857 5.906 5.783 5.802 732,485 -0.08(-1.39%)
May 12, 2004 5.888 5.906 5.808 5.884 714,045 -0.03(-0.46%)
May 11, 2004 5.886 5.950 5.872 5.911 680,238 -0.00(-0.07%)
May 10, 2004 5.935 5.980 5.896 5.915 2,529,892 -0.02(-0.33%)
May 07, 2004 5.890 5.995 5.886 5.935 1,022,918 -0.00(-0.07%)
May 06, 2004 5.935 5.976 5.896 5.939 734,534 -0.00(-0.03%)
May 05, 2004 5.925 5.954 5.826 5.941 1,586,368 +0.03(+0.50%)
May 04, 2004 6.009 6.009 5.890 5.911 1,441,920 -0.06(-1.08%)
May 03, 2004 5.949 6.058 5.945 5.976 1,301,570 +0.02(+0.39%)
Apr 30, 2004 6.013 6.013 5.859 5.952 1,612,492 -0.03(-0.52%)
Apr 29, 2004 6.095 6.120 5.964 5.984 1,477,776 -0.11(-1.83%)
Apr 28, 2004 6.052 6.095 5.999 6.095 1,112,558 +0.00(+0.06%)
Apr 27, 2004 6.097 6.150 6.023 6.091 808,295 -0.01(-0.10%)
Apr 26, 2004 6.097 6.150 6.052 6.097 925,595 +0.04(+0.61%)
Apr 23, 2004 6.011 6.091 5.974 6.060 1,151,487 +0.04(+0.58%)
Apr 22, 2004 5.954 6.025 5.933 6.025 926,107 +0.04(+0.62%)
Apr 21, 2004 5.945 5.995 5.906 5.988 1,016,771 +0.03(+0.56%)
Apr 20, 2004 5.915 5.954 5.892 5.954 1,466,507 +0.08(+1.33%)
Apr 19, 2004 5.788 5.876 5.788 5.876 559,352 +0.06(+1.11%)
Apr 16, 2004 5.788 5.827 5.769 5.812 634,137 -0.01(-0.10%)
Apr 15, 2004 5.810 5.845 5.783 5.818 568,060 +0.01(+0.13%)
Apr 14, 2004 5.775 5.857 5.769 5.810 766,804 +0.01(+0.20%)
Apr 13, 2004 5.824 5.843 5.726 5.798 855,932 +0.02(+0.27%)
Apr 12, 2004 5.790 5.857 5.757 5.783 694,580 -0.03(-0.47%)
Apr 08, 2004 5.876 5.876 5.792 5.810 743,754 -0.04(-0.63%)
Apr 07, 2004 5.818 5.874 5.761 5.847 669,481 +0.04(+0.67%)
Apr 06, 2004 5.835 5.853 5.792 5.808 1,107,948 -0.02(-0.37%)
Apr 05, 2004 5.798 5.841 5.792 5.829 862,591 +0.04(+0.78%)
Apr 02, 2004 5.826 5.839 5.783 5.785 958,377 -0.02(-0.37%)
Apr 01, 2004 5.710 5.827 5.710 5.806 1,315,400 +0.08(+1.40%)
Mar 31, 2004 5.652 5.730 5.642 5.726 823,149 +0.04(+0.79%)
Mar 30, 2004 5.574 5.681 5.574 5.681 916,887 +0.07(+1.32%)
Mar 29, 2004 5.533 5.613 5.527 5.607 1,268,275 +0.08(+1.45%)
Mar 26, 2004 5.615 5.615 5.509 5.527 1,102,826 -0.09(-1.56%)
Mar 25, 2004 5.480 5.658 5.468 5.615 2,136,501 +0.17(+3.19%)
Mar 24, 2004 5.445 5.484 5.418 5.441 1,620,175 +0.03(+0.61%)
Mar 23, 2004 5.400 5.453 5.377 5.408 1,061,847 +0.01(+0.14%)
Mar 22, 2004 5.441 5.464 5.384 5.400 781,147 -0.09(-1.60%)
Mar 19, 2004 5.484 5.521 5.459 5.488 921,497 +0.00(+0.07%)
Mar 18, 2004 5.486 5.509 5.447 5.484 489,689 -0.02(-0.39%)
Mar 17, 2004 5.443 5.511 5.443 5.505 713,020 +0.04(+0.68%)
Mar 16, 2004 5.529 5.529 5.429 5.468 1,255,469 -0.00(-0.07%)
Mar 15, 2004 5.611 5.621 5.421 5.472 979,891 -0.18(-3.14%)
Mar 12, 2004 5.548 5.654 5.548 5.650 1,339,475 +0.07(+1.30%)
Mar 11, 2004 5.593 5.648 5.554 5.578 1,166,854 -0.04(-0.73%)
Mar 10, 2004 5.613 5.695 5.601 5.619 1,398,893 -0.01(-0.24%)
Mar 09, 2004 5.632 5.648 5.587 5.632 804,709 +0.02(+0.31%)
Mar 08, 2004 5.632 5.642 5.603 5.615 845,687 -0.02(-0.31%)
Mar 05, 2004 5.626 5.681 5.605 5.632 1,074,141 +0.01(+0.14%)
Mar 04, 2004 5.697 5.710 5.585 5.624 1,379,941 -0.02(-0.41%)
Mar 03, 2004 5.576 5.654 5.564 5.648 1,815,334 +0.04(+0.63%)
Mar 02, 2004 5.562 5.613 5.546 5.613 1,477,776 +0.05(+0.88%)
Mar 01, 2004 5.457 5.583 5.437 5.564 1,055,701 +0.15(+2.81%)
Feb 27, 2004 5.388 5.451 5.365 5.412 2,210,262 +0.04(+0.73%)
Feb 26, 2004 5.418 5.418 5.359 5.373 1,335,377 -0.08(-1.43%)
Feb 25, 2004 5.462 5.462 5.400 5.451 1,690,351 +0.01(+0.14%)
Feb 24, 2004 5.552 5.552 5.369 5.443 2,221,019 -0.09(-1.62%)
Feb 23, 2004 5.466 5.654 5.449 5.533 3,289,525 +0.07(+1.21%)
Feb 20, 2004 5.398 5.484 5.388 5.466 1,232,931 +0.07(+1.23%)
Feb 19, 2004 5.447 5.462 5.398 5.400 1,469,068 +0.00(+0.00%)
Feb 18, 2004 5.457 5.462 5.394 5.400 1,260,592 -0.04(-0.65%)
Feb 17, 2004 5.447 5.464 5.425 5.435 1,130,998 +0.05(+0.94%)
Feb 13, 2004 5.369 5.429 5.367 5.384 894,861 -0.01(-0.14%)
Feb 12, 2004 5.414 5.445 5.373 5.392 889,739 -0.04(-0.75%)
Feb 11, 2004 5.398 5.437 5.386 5.433 693,043 +0.06(+1.20%)
Feb 10, 2004 5.291 5.386 5.291 5.369 851,834 +0.06(+1.10%)
Feb 09, 2004 5.349 5.349 5.295 5.310 1,416,309 -0.06(-1.09%)
Feb 06, 2004 5.310 5.369 5.273 5.369 1,434,237 +0.10(+1.81%)
Feb 05, 2004 5.242 5.295 5.242 5.273 1,056,213 -0.00(-0.04%)
Feb 04, 2004 5.281 5.316 5.252 5.275 844,151 -0.05(-0.88%)
Feb 03, 2004 5.326 5.363 5.291 5.322 873,860 -0.00(-0.07%)
Feb 02, 2004 5.265 5.347 5.252 5.326 1,614,029 +0.06(+1.15%)
Jan 30, 2004 5.222 5.265 5.203 5.265 1,135,096 +0.02(+0.30%)
Jan 29, 2004 5.226 5.250 5.187 5.250 1,150,975 +0.02(+0.45%)
Jan 28, 2004 5.269 5.271 5.209 5.226 2,147,770 +0.04(+0.79%)
Jan 27, 2004 5.134 5.209 5.134 5.185 1,872,704 +0.00(+0.08%)
Jan 26, 2004 5.023 5.191 5.023 5.181 1,992,053 +0.14(+2.75%)
Jan 23, 2004 5.054 5.072 5.023 5.043 1,310,790 +0.04(+0.74%)
Jan 22, 2004 5.011 5.037 4.990 5.006 951,718 -0.01(-0.12%)
Jan 21, 2004 4.994 5.058 4.994 5.011 1,433,725 -0.01(-0.19%)
Jan 20, 2004 4.968 5.025 4.945 5.021 1,272,885 +0.12(+2.43%)
Jan 16, 2004 4.900 4.920 4.867 4.902 799,587 +0.00(+0.04%)
Jan 15, 2004 4.900 4.920 4.861 4.900 1,498,265 -0.01(-0.20%)
Jan 14, 2004 4.929 4.929 4.900 4.910 1,049,042 +0.03(+0.60%)
Jan 13, 2004 4.982 4.982 4.879 4.881 1,730,304 -0.09(-1.77%)
Jan 12, 2004 4.968 4.998 4.959 4.968 1,087,459 -0.01(-0.24%)
Jan 09, 2004 4.931 4.988 4.931 4.980 1,224,224 +0.00(+0.00%)
Jan 08, 2004 4.998 5.037 4.967 4.980 1,632,469 +0.04(+0.83%)
Jan 07, 2004 5.015 5.015 4.928 4.939 1,842,994 -0.07(-1.36%)
Jan 06, 2004 5.099 5.115 5.004 5.008 1,444,994 -0.09(-1.80%)
Jan 05, 2004 5.027 5.115 5.017 5.099 1,153,024 +0.09(+1.83%)
Jan 02, 2004 5.076 5.090 4.992 5.008 710,971 -0.03(-0.62%)
Dec 31, 2003 5.132 5.136 5.039 5.039 1,186,831 -0.04(-0.88%)
Dec 30, 2003 5.011 5.105 5.004 5.084 1,649,372 +0.09(+1.84%)
Dec 29, 2003 5.105 4.992 4.945 4.992 2,801,372 -0.11(-2.22%)
Dec 26, 2003 5.177 5.189 5.105 5.105 474,835 -0.06(-1.17%)
Dec 24, 2003 5.101 5.242 5.093 5.166 1,494,680 +0.03(+0.57%)
Dec 23, 2003 5.093 5.138 5.093 5.136 860,542 +0.03(+0.65%)
Dec 22, 2003 5.017 5.107 5.017 5.103 699,190 +0.05(+1.04%)
Dec 19, 2003 5.027 5.058 5.008 5.050 935,839 -0.01(-0.15%)
Dec 18, 2003 5.047 5.099 5.033 5.058 900,496 -0.01(-0.15%)
Dec 17, 2003 5.072 5.080 5.033 5.066 1,638,616 -0.04(-0.73%)
Dec 16, 2003 5.105 5.105 5.056 5.103 797,538 +0.05(+0.93%)
Dec 15, 2003 5.134 5.164 5.056 5.056 1,103,338 -0.05(-1.07%)
Dec 12, 2003 5.123 5.136 5.056 5.111 654,626 +0.02(+0.38%)
Dec 11, 2003 5.066 5.115 5.049 5.091 1,684,204 +0.03(+0.54%)
Dec 10, 2003 5.119 5.121 5.056 5.064 1,473,678 -0.05(-1.07%)
Dec 09, 2003 5.195 5.203 5.064 5.119 1,996,151 -0.05(-0.94%)
Dec 08, 2003 5.193 5.193 5.160 5.168 1,360,988 +0.00(+0.00%)
Dec 05, 2003 5.134 5.218 5.070 5.168 2,595,457 -0.13(-2.43%)
Dec 04, 2003 5.330 5.349 5.296 5.296 1,039,309 -0.06(-1.17%)
Dec 03, 2003 5.337 5.367 5.318 5.359 1,555,635 +0.06(+1.14%)
Dec 02, 2003 5.283 5.300 5.283 5.298 1,334,352 +0.04(+0.78%)
Dec 01, 2003 5.214 5.257 5.203 5.257 1,327,181 +0.02(+0.45%)
Nov 28, 2003 5.173 5.300 5.172 5.234 1,176,074 +0.06(+1.17%)
Nov 26, 2003 5.330 5.330 5.111 5.173 2,660,510 -0.09(-1.78%)
Nov 25, 2003 5.234 5.267 5.234 5.267 1,294,399 -0.00(-0.04%)
Nov 24, 2003 5.271 5.275 5.199 5.269 1,978,735 +0.02(+0.30%)
Nov 21, 2003 5.261 5.271 5.234 5.254 894,861 +0.00(+0.00%)
Nov 20, 2003 5.271 5.275 5.252 5.254 1,425,017 -0.02(-0.37%)
Nov 19, 2003 5.281 5.283 5.250 5.273 1,063,384 +0.02(+0.33%)
Nov 18, 2003 5.273 5.289 5.248 5.255 1,192,465 -0.05(-0.88%)
Nov 17, 2003 5.259 5.304 5.240 5.302 1,286,203 +0.02(+0.41%)
Nov 14, 2003 5.252 5.261 5.252 5.281 917,399 +0.02(+0.37%)
Nov 13, 2003 5.275 5.281 5.222 5.261 1,239,590 -0.02(-0.37%)
Nov 12, 2003 5.209 5.296 5.209 5.281 1,365,598 +0.07(+1.39%)
Nov 11, 2003 5.242 5.246 5.168 5.209 1,457,799 -0.04(-0.78%)
Nov 10, 2003 5.252 5.324 5.250 5.250 2,239,971 +0.03(+0.56%)
Nov 07, 2003 5.107 5.365 5.107 5.220 4,328,323 +0.12(+2.33%)
Nov 06, 2003 5.013 5.129 4.949 5.101 3,700,332 +0.24(+4.94%)
Nov 05, 2003 4.910 4.922 4.873 4.861 853,371 -0.02(-0.36%)
Nov 04, 2003 4.910 4.922 4.873 4.879 2,685,045 +0.00(+0.00%)
Nov 03, 2003 4.820 4.871 4.842 4.879 1,096,377 +0.06(+1.22%)
Oct 31, 2003 4.779 4.844 4.762 4.820 1,934,683 +0.10(+2.02%)
Oct 30, 2003 4.719 4.744 4.711 4.724 554,742 -0.01(-0.12%)
Oct 29, 2003 4.672 4.730 4.672 4.730 1,076,190 +0.07(+1.47%)
Oct 28, 2003 4.695 4.709 4.656 4.662 1,285,691 +0.02(+0.34%)
Oct 27, 2003 4.625 4.695 4.613 4.646 1,422,968 +0.04(+0.93%)
Oct 24, 2003 4.588 4.635 4.580 4.603 598,281 -0.03(-0.59%)
Oct 23, 2003 4.662 4.754 4.627 4.631 1,543,341 -0.03(-0.63%)
Oct 22, 2003 4.641 4.676 4.613 4.660 1,154,561 +0.00(+0.00%)
Oct 21, 2003 4.685 4.685 4.637 4.660 1,153,024 -0.00(-0.04%)
Oct 20, 2003 4.607 4.678 4.588 4.662 1,228,834 +0.06(+1.27%)
Oct 17, 2003 4.734 4.734 4.586 4.603 1,673,447 -0.11(-2.28%)
Oct 16, 2003 4.705 4.734 4.656 4.711 1,444,481 +0.04(+0.79%)
Oct 15, 2003 4.701 4.701 4.670 4.674 711,996 -0.02(-0.50%)
Oct 14, 2003 4.687 4.709 4.672 4.697 1,219,101 -0.02(-0.37%)
Oct 13, 2003 4.598 4.719 4.588 4.715 1,119,729 +0.12(+2.55%)
Oct 10, 2003 4.617 4.627 4.598 4.598 688,433 -0.01(-0.17%)
Oct 09, 2003 4.639 4.676 4.621 4.605 761,170 +0.00(+0.00%)
Oct 08, 2003 4.625 4.646 4.601 4.605 693,556 -0.04(-0.92%)
Oct 07, 2003 4.609 4.664 4.596 4.648 702,776 +0.04(+0.85%)
Oct 06, 2003 4.568 4.685 4.549 4.609 2,108,328 +0.02(+0.47%)
Oct 03, 2003 4.584 4.617 4.553 4.588 2,942,747 +0.03(+0.64%)
Oct 02, 2003 4.525 4.560 4.519 4.559 986,038 +0.04(+0.78%)
Oct 01, 2003 4.506 4.519 4.506 4.523 1,058,774 +0.04(+0.83%)
Sep 30, 2003 4.557 4.557 4.422 4.486 1,607,882 -0.05(-1.20%)
Sep 29, 2003 4.512 4.551 4.490 4.541 1,070,555 +0.04(+1.00%)
Sep 26, 2003 4.543 4.543 4.471 4.496 974,256 -0.04(-0.78%)
Sep 25, 2003 4.560 4.568 4.525 4.531 1,077,726 +0.01(+0.26%)
Sep 24, 2003 4.519 4.564 4.498 4.519 1,172,489 -0.03(-0.56%)
Sep 23, 2003 4.508 4.568 4.508 4.545 2,299,389 +0.10(+2.33%)
Sep 22, 2003 4.428 4.465 4.422 4.441 1,074,653 +0.01(+0.31%)
Sep 19, 2003 4.480 4.480 4.412 4.428 1,587,393 -0.03(-0.57%)
Sep 18, 2003 4.437 4.461 4.416 4.453 848,761 +0.05(+1.15%)
Sep 17, 2003 4.379 4.426 4.373 4.402 1,064,409 -0.00(-0.09%)
Sep 16, 2003 4.406 4.445 4.400 4.406 1,101,801 +0.03(+0.67%)
Sep 15, 2003 4.422 4.430 4.354 4.377 1,279,544 -0.02(-0.36%)
Sep 12, 2003 4.359 4.422 4.344 4.393 1,930,585 +0.00(+0.00%)
Sep 11, 2003 4.326 4.396 4.309 4.393 1,525,926 +0.05(+1.17%)
Sep 10, 2003 4.361 4.400 4.338 4.342 1,284,666 +0.01(+0.23%)
Sep 09, 2003 4.363 4.369 4.314 4.332 1,402,479 -0.04(-0.98%)
Sep 08, 2003 4.326 4.404 4.322 4.375 1,610,443 +0.05(+1.13%)
Sep 05, 2003 4.336 4.383 4.324 4.326 1,710,840 -0.01(-0.18%)
Sep 04, 2003 4.355 4.373 4.314 4.334 1,398,893 -0.02(-0.45%)
Sep 03, 2003 4.361 4.393 4.328 4.354 2,029,445 +0.04(+0.86%)
Sep 02, 2003 4.221 4.363 4.219 4.316 1,854,776 +0.10(+2.36%)
Aug 29, 2003 4.215 4.240 4.205 4.217 1,292,350 +0.00(+0.09%)
Aug 28, 2003 4.174 4.221 4.141 4.213 1,088,995 +0.02(+0.56%)
Aug 27, 2003 4.197 4.209 4.152 4.190 1,283,642 +0.00(+0.05%)
Aug 26, 2003 4.184 4.195 4.139 4.188 2,700,464 +0.00(+0.09%)
Aug 25, 2003 4.158 4.197 4.158 4.184 1,916,243 +0.03(+0.61%)
Aug 22, 2003 4.180 4.205 4.139 4.158 5,795,343 -0.07(-1.66%)
Aug 21, 2003 4.117 4.279 4.051 4.229 5,332,801 -0.02(-0.55%)
Aug 20, 2003 4.232 4.287 4.225 4.252 1,304,643 -0.02(-0.55%)
Aug 19, 2003 4.207 4.285 4.207 4.275 1,969,002 +0.05(+1.15%)
Aug 18, 2003 4.236 4.254 4.207 4.227 1,773,332 +0.06(+1.45%)
Aug 15, 2003 4.178 4.188 4.152 4.166 1,213,979 +0.01(+0.23%)
Aug 14, 2003 4.129 4.164 4.129 4.156 2,018,689 +0.01(+0.19%)
Aug 13, 2003 4.178 4.215 4.125 4.149 2,521,696 -0.06(-1.39%)
Aug 12, 2003 4.236 4.256 4.195 4.207 1,752,330 -0.04(-0.83%)
Aug 11, 2003 4.256 4.262 4.213 4.242 784,220 -0.00(-0.05%)
Aug 08, 2003 4.227 4.293 4.227 4.244 1,166,342 +0.02(+0.46%)
Aug 07, 2003 4.178 4.225 4.133 4.225 1,418,870 +0.04(+0.89%)
Aug 06, 2003 4.180 4.221 4.129 4.188 1,326,669 +0.02(+0.37%)
Aug 05, 2003 4.197 4.254 4.145 4.172 1,652,958 -0.03(-0.65%)
Aug 04, 2003 4.231 4.231 4.172 4.199 1,588,417 -0.02(-0.37%)
Aug 01, 2003 4.246 4.262 4.178 4.215 1,776,405 -0.04(-0.87%)
Jul 31, 2003 4.393 4.393 4.207 4.252 4,579,315 -0.20(-4.47%)
Jul 30, 2003 4.469 4.506 4.430 4.451 2,128,305 -0.02(-0.39%)
Jul 29, 2003 4.492 4.537 4.428 4.469 2,809,568 -0.05(-1.04%)
Jul 28, 2003 4.529 4.572 4.510 4.516 726,338 -0.03(-0.73%)
Jul 25, 2003 4.539 4.607 4.494 4.549 844,663 +0.03(+0.56%)
Jul 24, 2003 4.578 4.588 4.502 4.523 723,777 -0.02(-0.52%)
Jul 23, 2003 4.601 4.601 4.492 4.547 1,046,481 -0.03(-0.68%)
Jul 22, 2003 4.480 4.607 4.480 4.578 1,041,358 +0.08(+1.87%)
Jul 21, 2003 4.539 4.539 4.432 4.494 1,337,426 -0.08(-1.71%)
Jul 18, 2003 4.584 4.590 4.539 4.572 756,047 +0.01(+0.26%)
Jul 17, 2003 4.519 4.586 4.519 4.560 1,395,820 +0.02(+0.47%)
Jul 16, 2003 4.625 4.642 4.527 4.539 1,971,564 -0.10(-2.19%)
Jul 15, 2003 4.797 4.799 4.637 4.641 2,264,558 -0.16(-3.26%)
Jul 14, 2003 4.838 4.851 4.758 4.797 1,803,041 -0.04(-0.85%)
Jul 11, 2003 4.734 4.846 4.734 4.838 1,068,506 +0.10(+2.19%)
Jul 10, 2003 4.748 4.756 4.715 4.734 1,200,149 -0.01(-0.29%)
Jul 09, 2003 4.783 4.791 4.730 4.748 1,235,493 -0.03(-0.69%)
Jul 08, 2003 4.828 4.836 4.756 4.781 714,557 -0.05(-1.09%)
Jul 07, 2003 4.806 4.834 4.764 4.834 1,424,505 +0.06(+1.27%)
Jul 03, 2003 4.734 4.783 4.728 4.773 605,965 +0.02(+0.37%)
Jul 02, 2003 4.685 4.756 4.658 4.756 803,685 +0.07(+1.50%)
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.