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

Hormel Foods (NY: HRL )

31.77 -0.36 (-1.12%)
Official Closing Price Updated: 7:00 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 (%)
Sep 29, 2006 7.077 7.098 7.022 7.024 943,523 -0.04(-0.61%)
Sep 28, 2006 7.102 7.124 7.059 7.067 833,394 -0.02(-0.33%)
Sep 27, 2006 7.034 7.116 7.028 7.091 995,258 +0.04(+0.53%)
Sep 26, 2006 7.083 7.083 6.921 7.054 1,812,261 -0.05(-0.74%)
Sep 25, 2006 7.034 7.126 7.013 7.106 1,426,041 +0.07(+1.06%)
Sep 22, 2006 7.067 7.075 7.028 7.032 1,355,354 -0.04(-0.63%)
Sep 21, 2006 7.071 7.089 7.022 7.077 1,861,435 +0.02(+0.22%)
Sep 20, 2006 7.013 7.071 7.007 7.061 1,617,614 +0.10(+1.40%)
Sep 19, 2006 6.954 6.977 6.872 6.964 2,000,248 -0.01(-0.14%)
Sep 18, 2006 6.993 7.034 6.958 6.973 1,897,803 -0.01(-0.11%)
Sep 15, 2006 7.089 7.089 6.893 6.981 3,017,020 -0.08(-1.13%)
Sep 14, 2006 7.075 7.120 7.024 7.061 1,516,193 -0.04(-0.52%)
Sep 13, 2006 7.073 7.130 7.034 7.098 1,193,490 +0.00(+0.03%)
Sep 12, 2006 7.065 7.104 7.028 7.096 2,675,877 +0.04(+0.53%)
Sep 11, 2006 7.073 7.093 7.034 7.059 796,001 -0.01(-0.17%)
Sep 08, 2006 7.087 7.102 7.032 7.071 1,158,146 +0.04(+0.50%)
Sep 07, 2006 7.036 7.085 6.989 7.036 1,105,899 -0.02(-0.30%)
Sep 06, 2006 7.087 7.095 7.042 7.057 1,196,563 -0.05(-0.69%)
Sep 05, 2006 7.223 7.223 7.052 7.106 1,741,573 -0.10(-1.33%)
Sep 01, 2006 7.178 7.208 7.145 7.202 873,860 +0.05(+0.65%)
Aug 31, 2006 7.130 7.194 7.112 7.155 1,842,482 +0.03(+0.36%)
Aug 30, 2006 7.268 7.268 7.106 7.130 1,967,466 -0.14(-1.91%)
Aug 29, 2006 7.040 7.268 7.040 7.268 3,160,956 +0.24(+3.39%)
Aug 28, 2006 7.009 7.098 6.921 7.030 3,163,517 -0.09(-1.21%)
Aug 25, 2006 7.063 7.130 6.886 7.116 3,030,850 +0.00(+0.05%)
Aug 24, 2006 7.487 7.499 6.897 7.112 5,615,039 -0.30(-4.11%)
Aug 23, 2006 7.428 7.499 7.356 7.417 1,156,097 +0.04(+0.50%)
Aug 22, 2006 7.421 7.430 7.366 7.380 932,254 -0.04(-0.58%)
Aug 21, 2006 7.350 7.462 7.348 7.422 1,375,843 +0.07(+0.98%)
Aug 18, 2006 7.344 7.374 7.335 7.350 989,623 -0.01(-0.11%)
Aug 17, 2006 7.381 7.393 7.309 7.358 1,364,574 -0.04(-0.61%)
Aug 16, 2006 7.434 7.452 7.380 7.403 1,166,342 -0.01(-0.18%)
Aug 15, 2006 7.444 7.479 7.397 7.417 868,738 +0.06(+0.85%)
Aug 14, 2006 7.403 7.432 7.344 7.354 821,100 -0.01(-0.13%)
Aug 11, 2006 7.346 7.380 7.315 7.364 934,303 +0.02(+0.24%)
Aug 10, 2006 7.292 7.370 7.286 7.346 913,301 +0.04(+0.59%)
Aug 09, 2006 7.370 7.393 7.303 7.303 1,354,842 +0.01(+0.19%)
Aug 08, 2006 7.243 7.329 7.223 7.290 1,273,910 +0.06(+0.81%)
Aug 07, 2006 7.264 7.327 7.184 7.231 1,507,485 -0.06(-0.80%)
Aug 04, 2006 7.399 7.399 7.251 7.290 868,225 -0.05(-0.69%)
Aug 03, 2006 7.331 7.356 7.286 7.340 708,410 +0.01(+0.13%)
Aug 02, 2006 7.393 7.415 7.288 7.331 1,409,650 -0.05(-0.74%)
Aug 01, 2006 7.350 7.397 7.296 7.385 1,157,634 +0.02(+0.27%)
Jul 31, 2006 7.385 7.393 7.272 7.366 1,216,540 -0.02(-0.26%)
Jul 28, 2006 7.292 7.485 7.292 7.385 1,715,450 +0.12(+1.58%)
Jul 27, 2006 7.362 7.380 7.257 7.270 1,267,251 -0.08(-1.12%)
Jul 26, 2006 7.426 7.426 7.321 7.352 1,156,097 -0.07(-0.92%)
Jul 25, 2006 7.348 7.434 7.327 7.421 1,242,151 +0.05(+0.64%)
Jul 24, 2006 7.231 7.424 7.231 7.374 2,058,130 +0.20(+2.72%)
Jul 21, 2006 7.221 7.249 7.083 7.178 1,747,720 -0.04(-0.62%)
Jul 20, 2006 7.262 7.315 7.217 7.223 1,432,188 -0.03(-0.35%)
Jul 19, 2006 7.167 7.251 7.167 7.249 1,057,237 +0.06(+0.87%)
Jul 18, 2006 7.141 7.210 7.114 7.186 1,242,664 +0.06(+0.79%)
Jul 17, 2006 7.096 7.171 7.059 7.130 698,166 +0.01(+0.19%)
Jul 14, 2006 7.186 7.196 7.077 7.116 831,857 -0.09(-1.25%)
Jul 13, 2006 7.184 7.221 7.128 7.206 1,312,327 -0.00(-0.05%)
Jul 12, 2006 7.239 7.260 7.194 7.210 2,096,547 -0.05(-0.67%)
Jul 11, 2006 7.194 7.272 7.194 7.258 1,582,271 +0.04(+0.62%)
Jul 10, 2006 7.223 7.249 7.184 7.214 2,041,739 +0.01(+0.14%)
Jul 07, 2006 7.208 7.241 7.184 7.204 1,898,315 -0.02(-0.32%)
Jul 06, 2006 7.202 7.284 7.192 7.227 2,108,841 +0.03(+0.43%)
Jul 05, 2006 7.294 7.301 7.155 7.196 1,652,446 -0.10(-1.34%)
Jul 03, 2006 7.247 7.296 7.186 7.294 571,646 +0.04(+0.59%)
Jun 30, 2006 7.268 7.321 7.243 7.251 1,146,877 -0.02(-0.24%)
Jun 29, 2006 7.180 7.268 7.141 7.268 1,444,994 +0.14(+1.92%)
Jun 28, 2006 7.136 7.175 7.057 7.132 1,480,850 -0.00(-0.05%)
Jun 27, 2006 7.176 7.197 7.098 7.136 1,460,873 -0.03(-0.44%)
Jun 26, 2006 7.143 7.175 7.075 7.167 1,304,643 +0.02(+0.27%)
Jun 23, 2006 7.087 7.196 7.087 7.147 829,296 +0.01(+0.16%)
Jun 22, 2006 7.176 7.176 7.067 7.136 2,041,227 -0.05(-0.73%)
Jun 21, 2006 7.069 7.208 7.048 7.188 2,648,216 +0.13(+1.80%)
Jun 20, 2006 7.061 7.104 7.007 7.061 2,768,078 +0.01(+0.14%)
Jun 19, 2006 6.983 7.081 6.983 7.052 4,644,367 +0.07(+0.98%)
Jun 16, 2006 6.860 6.985 6.850 6.983 2,980,652 +0.15(+2.23%)
Jun 15, 2006 6.767 6.833 6.726 6.831 1,164,805 +0.06(+0.89%)
Jun 14, 2006 6.751 6.819 6.683 6.770 2,248,167 +0.01(+0.14%)
Jun 13, 2006 6.765 6.815 6.704 6.761 1,826,091 -0.03(-0.49%)
Jun 12, 2006 6.878 6.884 6.782 6.794 1,677,545 -0.06(-0.88%)
Jun 09, 2006 6.849 6.905 6.753 6.854 1,349,719 +0.00(+0.03%)
Jun 08, 2006 6.981 7.009 6.821 6.852 3,784,337 -0.17(-2.39%)
Jun 07, 2006 6.991 7.048 6.919 7.020 2,892,549 +0.04(+0.50%)
Jun 06, 2006 6.927 6.997 6.847 6.985 1,950,050 +0.08(+1.19%)
Jun 05, 2006 7.022 7.089 6.901 6.903 1,504,924 -0.12(-1.67%)
Jun 02, 2006 6.997 7.030 6.942 7.020 1,620,175 +0.02(+0.25%)
Jun 01, 2006 7.022 7.028 6.964 7.003 2,337,294 -0.01(-0.11%)
May 31, 2006 6.852 7.028 6.852 7.011 3,630,669 +0.19(+2.84%)
May 30, 2006 6.921 6.973 6.809 6.817 2,011,517 -0.13(-1.88%)
May 26, 2006 7.028 7.028 6.907 6.948 2,215,384 -0.01(-0.17%)
May 25, 2006 6.911 7.005 6.774 6.960 5,574,061 +0.35(+5.22%)
May 24, 2006 6.581 6.651 6.501 6.614 1,752,842 +0.04(+0.65%)
May 23, 2006 6.657 6.661 6.571 6.571 1,860,922 -0.08(-1.26%)
May 22, 2006 6.589 6.720 6.555 6.655 1,340,499 +0.02(+0.32%)
May 19, 2006 6.483 6.698 6.478 6.634 3,032,899 +0.16(+2.44%)
May 18, 2006 6.481 6.577 6.468 6.476 1,364,574 -0.02(-0.27%)
May 17, 2006 6.562 6.593 6.485 6.493 1,369,696 -0.09(-1.42%)
May 16, 2006 6.560 6.612 6.544 6.587 1,121,266 -0.01(-0.12%)
May 15, 2006 6.499 6.614 6.474 6.595 1,057,750 +0.06(+0.90%)
May 12, 2006 6.603 6.636 6.524 6.536 1,333,840 -0.07(-1.01%)
May 11, 2006 6.522 6.622 6.511 6.603 1,456,263 +0.08(+1.26%)
May 10, 2006 6.612 6.632 6.509 6.521 1,670,374 -0.08(-1.18%)
May 09, 2006 6.614 6.657 6.599 6.599 1,856,825 -0.03(-0.47%)
May 08, 2006 6.604 6.663 6.581 6.630 1,035,724 +0.03(+0.38%)
May 05, 2006 6.530 6.616 6.511 6.604 1,473,166 +0.09(+1.41%)
May 04, 2006 6.585 6.626 6.509 6.513 1,525,926 -0.06(-0.98%)
May 03, 2006 6.618 6.659 6.573 6.577 1,104,874 -0.06(-0.91%)
May 02, 2006 6.526 6.659 6.521 6.638 1,354,329 +0.11(+1.64%)
May 01, 2006 6.552 6.610 6.517 6.530 1,214,491 -0.02(-0.33%)
Apr 28, 2006 6.544 6.595 6.446 6.552 1,680,106 -0.03(-0.44%)
Apr 27, 2006 6.606 6.640 6.485 6.581 2,569,845 -0.02(-0.33%)
Apr 26, 2006 6.448 6.614 6.423 6.603 2,769,614 +0.16(+2.52%)
Apr 25, 2006 6.493 6.501 6.435 6.441 1,437,822 -0.07(-1.14%)
Apr 24, 2006 6.468 6.540 6.425 6.515 2,580,602 +0.05(+0.72%)
Apr 21, 2006 6.530 6.560 6.442 6.468 3,453,950 -0.03(-0.42%)
Apr 20, 2006 6.616 6.626 6.466 6.495 3,205,520 -0.14(-2.18%)
Apr 19, 2006 6.604 6.640 6.579 6.640 1,339,475 +0.01(+0.12%)
Apr 18, 2006 6.544 6.636 6.563 6.632 1,821,481 +0.09(+1.37%)
Apr 17, 2006 6.536 6.569 6.509 6.542 1,321,035 -0.01(-0.15%)
Apr 13, 2006 6.593 6.626 6.542 6.552 1,028,553 -0.04(-0.62%)
Apr 12, 2006 6.603 6.628 6.569 6.593 1,746,183 -0.01(-0.15%)
Apr 11, 2006 6.704 6.718 6.577 6.603 2,379,297 -0.09(-1.31%)
Apr 10, 2006 6.657 6.692 6.581 6.690 2,078,619 +0.03(+0.38%)
Apr 07, 2006 6.601 6.690 6.581 6.665 2,415,153 +0.08(+1.19%)
Apr 06, 2006 6.686 6.698 6.558 6.587 1,325,132 -0.09(-1.40%)
Apr 05, 2006 6.677 6.706 6.645 6.681 1,372,770 +0.00(+0.03%)
Apr 04, 2006 6.731 6.776 6.645 6.679 2,600,579 +0.01(+0.20%)
Apr 03, 2006 6.579 6.671 6.540 6.665 2,568,821 +0.07(+1.01%)
Mar 31, 2006 6.581 6.624 6.548 6.599 2,068,375 +0.04(+0.54%)
Mar 30, 2006 6.505 6.577 6.462 6.563 1,538,219 +0.06(+0.87%)
Mar 29, 2006 6.460 6.575 6.460 6.507 1,784,088 +0.06(+1.00%)
Mar 28, 2006 6.444 6.476 6.441 6.442 1,772,307 -0.00(-0.06%)
Mar 27, 2006 6.521 6.521 6.435 6.446 1,419,894 -0.06(-0.99%)
Mar 24, 2006 6.454 6.534 6.442 6.511 2,729,148 +0.06(+1.00%)
Mar 23, 2006 6.224 6.501 6.224 6.446 3,045,705 -0.05(-0.81%)
Mar 22, 2006 6.499 6.567 6.487 6.499 3,422,192 +0.00(+0.06%)
Mar 21, 2006 6.441 6.495 6.413 6.495 1,986,930 +0.05(+0.82%)
Mar 20, 2006 6.460 6.470 6.362 6.442 2,012,030 -0.04(-0.54%)
Mar 17, 2006 6.481 6.501 6.421 6.478 2,260,460 -0.01(-0.18%)
Mar 16, 2006 6.515 6.526 6.462 6.489 2,511,452 -0.01(-0.18%)
Mar 15, 2006 6.563 6.565 6.452 6.501 2,662,559 -0.06(-0.95%)
Mar 14, 2006 6.622 6.638 6.562 6.563 2,497,109 -0.07(-1.12%)
Mar 13, 2006 6.638 6.714 6.638 6.638 1,775,893 -0.00(-0.03%)
Mar 10, 2006 6.638 6.663 6.612 6.640 1,848,117 +0.02(+0.30%)
Mar 09, 2006 6.593 6.667 6.591 6.620 1,086,434 +0.01(+0.21%)
Mar 08, 2006 6.550 6.638 6.542 6.606 1,358,427 +0.01(+0.18%)
Mar 07, 2006 6.579 6.624 6.575 6.595 1,030,089 -0.00(-0.06%)
Mar 06, 2006 6.628 6.655 6.562 6.599 816,490 -0.05(-0.70%)
Mar 03, 2006 6.636 6.686 6.630 6.645 1,243,176 -0.02(-0.32%)
Mar 02, 2006 6.651 6.686 6.624 6.667 1,876,801 -0.01(-0.15%)
Mar 01, 2006 6.745 6.784 6.669 6.677 1,922,902 -0.04(-0.67%)
Feb 28, 2006 6.638 6.731 6.575 6.722 3,218,326 +0.08(+1.26%)
Feb 27, 2006 6.882 7.061 6.577 6.638 6,999,078 -0.09(-1.33%)
Feb 24, 2006 6.757 6.794 6.722 6.727 2,667,169 -0.07(-1.01%)
Feb 23, 2006 6.788 6.835 6.778 6.796 759,633 +0.02(+0.29%)
Feb 22, 2006 6.794 6.825 6.763 6.776 1,148,414 +0.02(+0.26%)
Feb 21, 2006 6.794 6.817 6.747 6.759 888,202 -0.05(-0.72%)
Feb 17, 2006 6.784 6.815 6.755 6.808 611,599 +0.03(+0.46%)
Feb 16, 2006 6.718 6.784 6.704 6.776 495,324 +0.09(+1.28%)
Feb 15, 2006 6.704 6.708 6.610 6.690 1,115,631 -0.01(-0.17%)
Feb 14, 2006 6.686 6.726 6.644 6.702 601,867 -0.00(-0.03%)
Feb 13, 2006 6.657 6.743 6.638 6.704 711,996 +0.03(+0.47%)
Feb 10, 2006 6.655 6.698 6.636 6.673 979,379 -0.01(-0.09%)
Feb 09, 2006 6.659 6.733 6.659 6.679 1,210,906 +0.01(+0.20%)
Feb 08, 2006 6.686 6.700 6.644 6.665 1,014,210 -0.00(-0.03%)
Feb 07, 2006 6.690 6.765 6.649 6.667 783,708 -0.04(-0.64%)
Feb 06, 2006 6.804 6.850 6.710 6.710 1,439,359 -0.07(-1.09%)
Feb 03, 2006 6.726 6.833 6.720 6.784 1,751,306 +0.06(+0.84%)
Feb 02, 2006 6.540 6.735 6.540 6.727 1,724,670 +0.17(+2.53%)
Feb 01, 2006 6.563 6.661 6.552 6.562 1,469,581 +0.02(+0.24%)
Jan 31, 2006 6.638 6.712 6.544 6.546 1,367,135 -0.08(-1.27%)
Jan 30, 2006 6.614 6.634 6.522 6.630 2,274,290 -0.00(-0.06%)
Jan 27, 2006 6.636 6.657 6.587 6.634 935,327 +0.02(+0.27%)
Jan 26, 2006 6.550 6.634 6.542 6.616 1,148,414 +0.08(+1.16%)
Jan 25, 2006 6.569 6.632 6.499 6.540 1,201,686 -0.06(-0.92%)
Jan 24, 2006 6.644 6.685 6.595 6.601 1,117,680 -0.05(-0.82%)
Jan 23, 2006 6.501 6.663 6.487 6.655 1,528,487 +0.14(+2.19%)
Jan 20, 2006 6.554 6.585 6.493 6.513 741,193 -0.04(-0.68%)
Jan 19, 2006 6.686 6.710 6.521 6.558 1,670,886 -0.08(-1.24%)
Jan 18, 2006 6.485 6.653 6.485 6.640 1,806,114 +0.12(+1.89%)
Jan 17, 2006 6.466 6.540 6.444 6.517 854,395 +0.00(+0.03%)
Jan 13, 2006 6.515 6.536 6.487 6.515 975,281 +0.00(+0.00%)
Jan 12, 2006 6.489 6.530 6.487 6.515 1,359,452 +0.03(+0.39%)
Jan 11, 2006 6.517 6.538 6.472 6.489 475,859 -0.01(-0.18%)
Jan 10, 2006 6.497 6.544 6.452 6.501 1,323,083 -0.02(-0.24%)
Jan 09, 2006 6.538 6.560 6.493 6.517 1,521,828 -0.01(-0.21%)
Jan 06, 2006 6.569 6.599 6.503 6.530 1,153,536 -0.02(-0.27%)
Jan 05, 2006 6.534 6.612 6.497 6.548 1,690,863 +0.02(+0.33%)
Jan 04, 2006 6.489 6.571 6.485 6.526 1,404,528 +0.07(+1.15%)
Jan 03, 2006 6.403 6.481 6.403 6.452 2,515,549 +0.07(+1.13%)
Dec 30, 2005 6.360 6.388 6.325 6.380 593,159 -0.03(-0.46%)
Dec 29, 2005 6.384 6.431 6.372 6.409 493,787 +0.01(+0.21%)
Dec 28, 2005 6.392 6.403 6.353 6.396 606,989 +0.02(+0.37%)
Dec 27, 2005 6.415 6.476 6.349 6.372 1,244,200 -0.02(-0.24%)
Dec 23, 2005 6.390 6.452 6.382 6.388 1,093,093 +0.03(+0.49%)
Dec 22, 2005 6.364 6.388 6.317 6.357 877,958 -0.01(-0.12%)
Dec 21, 2005 6.296 6.368 6.290 6.364 1,859,898 +0.07(+1.09%)
Dec 20, 2005 6.267 6.325 6.250 6.296 960,426 +0.06(+1.00%)
Dec 19, 2005 6.370 6.370 6.234 6.234 1,929,561 -0.12(-1.87%)
Dec 16, 2005 6.314 6.378 6.314 6.353 1,644,250 +0.04(+0.65%)
Dec 15, 2005 6.343 6.366 6.277 6.312 941,986 -0.02(-0.28%)
Dec 14, 2005 6.360 6.364 6.306 6.329 1,051,603 -0.04(-0.58%)
Dec 13, 2005 6.316 6.392 6.312 6.366 1,319,498 +0.06(+0.93%)
Dec 12, 2005 6.310 6.353 6.284 6.308 931,742 +0.01(+0.12%)
Dec 09, 2005 6.267 6.323 6.267 6.300 1,307,204 +0.02(+0.31%)
Dec 08, 2005 6.335 6.351 6.263 6.280 686,385 -0.05(-0.74%)
Dec 07, 2005 6.329 6.355 6.282 6.327 1,111,021 +0.02(+0.37%)
Dec 06, 2005 6.411 6.419 6.195 6.304 2,050,447 -0.09(-1.37%)
Dec 05, 2005 6.446 6.446 6.345 6.392 2,836,204 -0.05(-0.73%)
Dec 02, 2005 6.478 6.511 6.423 6.439 1,565,879 -0.05(-0.81%)
Dec 01, 2005 6.405 6.493 6.405 6.491 2,273,778 +0.09(+1.37%)
Nov 30, 2005 6.425 6.433 6.372 6.403 1,977,198 +0.04(+0.61%)
Nov 29, 2005 6.384 6.437 6.327 6.364 1,609,419 +0.01(+0.15%)
Nov 28, 2005 6.353 6.376 6.292 6.355 2,396,200 -0.01(-0.21%)
Nov 25, 2005 6.376 6.403 6.319 6.368 1,854,776 -0.02(-0.37%)
Nov 23, 2005 6.837 6.839 6.249 6.392 8,016,362 -0.45(-6.51%)
Nov 22, 2005 6.874 6.919 6.802 6.837 1,532,585 -0.04(-0.65%)
Nov 21, 2005 6.854 6.897 6.786 6.882 1,269,812 +0.04(+0.54%)
Nov 18, 2005 6.833 6.845 6.704 6.845 1,050,066 +0.01(+0.14%)
Nov 17, 2005 6.823 6.856 6.790 6.835 872,835 +0.03(+0.46%)
Nov 16, 2005 6.831 6.831 6.726 6.804 854,395 -0.02(-0.29%)
Nov 15, 2005 6.837 6.880 6.784 6.823 1,711,352 -0.03(-0.40%)
Nov 14, 2005 6.833 6.874 6.798 6.850 1,357,403 +0.02(+0.26%)
Nov 11, 2005 6.745 6.858 6.733 6.833 2,801,885 +0.08(+1.19%)
Nov 10, 2005 6.649 6.770 6.642 6.753 2,756,296 +0.10(+1.53%)
Nov 09, 2005 6.390 6.661 6.388 6.651 3,625,034 +0.28(+4.38%)
Nov 08, 2005 6.306 6.421 6.269 6.372 2,621,580 +0.12(+1.97%)
Nov 07, 2005 6.191 6.257 6.204 6.249 799,587 +0.06(+0.98%)
Nov 04, 2005 6.288 6.323 6.175 6.189 770,390 -0.10(-1.61%)
Nov 03, 2005 6.317 6.319 6.232 6.290 878,982 -0.02(-0.25%)
Nov 02, 2005 6.241 6.319 6.234 6.306 912,277 +0.07(+1.13%)
Nov 01, 2005 6.189 6.255 6.163 6.236 1,323,596 +0.03(+0.44%)
Oct 31, 2005 6.154 6.237 6.142 6.208 1,067,482 +0.05(+0.86%)
Oct 28, 2005 6.021 6.155 6.021 6.155 1,179,660 +0.16(+2.67%)
Oct 27, 2005 6.072 6.079 5.980 5.995 1,302,594 -0.09(-1.48%)
Oct 26, 2005 6.099 6.210 6.050 6.085 1,398,381 -0.01(-0.22%)
Oct 25, 2005 6.247 6.247 6.032 6.099 2,119,597 -0.16(-2.50%)
Oct 24, 2005 6.179 6.255 6.163 6.255 723,265 +0.10(+1.62%)
Oct 21, 2005 6.109 6.185 6.109 6.155 648,480 +0.02(+0.29%)
Oct 20, 2005 6.259 6.298 6.103 6.138 992,697 -0.14(-2.18%)
Oct 19, 2005 6.245 6.284 6.171 6.275 836,467 -0.01(-0.19%)
Oct 18, 2005 6.331 6.345 6.269 6.286 980,403 -0.04(-0.71%)
Oct 17, 2005 6.312 6.341 6.261 6.331 1,148,414 +0.00(+0.00%)
Oct 14, 2005 6.157 6.335 6.136 6.331 1,203,222 +0.19(+3.15%)
Oct 13, 2005 6.157 6.189 6.105 6.138 1,290,301 -0.02(-0.32%)
Oct 12, 2005 6.163 6.253 6.103 6.157 1,272,885 -0.02(-0.28%)
Oct 11, 2005 6.206 6.226 6.140 6.175 1,001,917 -0.02(-0.35%)
Oct 10, 2005 6.195 6.214 6.150 6.196 1,005,502 -0.00(-0.03%)
Oct 07, 2005 6.216 6.222 6.150 6.198 1,356,890 -0.01(-0.16%)
Oct 06, 2005 6.255 6.286 6.150 6.208 1,500,314 -0.04(-0.62%)
Oct 05, 2005 6.403 6.407 6.237 6.247 931,742 -0.17(-2.65%)
Oct 04, 2005 6.419 6.435 6.378 6.417 769,365 +0.01(+0.12%)
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.