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

Tyson Foods (NY: TSN )

55.86 -0.52 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 30, 2010 13.69 13.79 13.37 13.69 4,177,995 +0.13(+0.92%)
Jul 29, 2010 13.87 13.91 13.55 13.57 36,603 -0.23(-1.64%)
Jul 28, 2010 13.79 14.01 13.76 13.79 304 -0.18(-1.29%)
Jul 27, 2010 13.97 14.40 13.90 13.97 70,845 -0.15(-1.05%)
Jul 26, 2010 13.89 14.12 13.78 14.12 4,966,974 +0.10(+0.72%)
Jul 23, 2010 13.91 14.06 13.79 14.02 2,900,967 +0.06(+0.45%)
Jul 22, 2010 13.65 13.99 13.57 13.96 17,927 +0.45(+3.30%)
Jul 21, 2010 13.65 13.79 13.50 13.51 4,665,209 -0.08(-0.58%)
Jul 20, 2010 13.59 13.67 13.38 13.59 5,838,217 -0.13(-0.91%)
Jul 19, 2010 13.41 13.78 13.41 13.72 5,620,418 +0.28(+2.10%)
Jul 16, 2010 13.44 13.84 13.36 13.44 4,998,688 -0.48(-3.43%)
Jul 15, 2010 13.93 14.00 13.71 13.91 4,537,231 -0.04(-0.28%)
Jul 14, 2010 13.87 14.06 13.65 13.95 59,113 +0.08(+0.56%)
Jul 13, 2010 13.85 14.04 13.79 13.87 446 +0.16(+1.14%)
Jul 12, 2010 13.71 13.80 13.64 13.72 7,843,874 +0.00(+0.00%)
Jul 09, 2010 13.72 13.77 13.33 13.72 5,706,084 +0.27(+1.98%)
Jul 08, 2010 13.43 13.53 13.35 13.45 18,424 +0.23(+1.78%)
Jul 07, 2010 12.91 13.26 12.91 13.22 8,036,924 +0.29(+2.24%)
Jul 06, 2010 13.03 13.19 12.79 12.93 27,024 +0.08(+0.61%)
Jul 02, 2010 12.85 12.94 12.66 12.85 4,079,651 +0.14(+1.11%)
Jul 01, 2010 12.75 12.84 12.52 12.71 7,338,972 -0.11(-0.85%)
Jun 30, 2010 13.11 13.20 12.79 12.82 48,916 -0.28(-2.15%)
Jun 29, 2010 13.29 13.47 13.05 13.10 5,841 -0.43(-3.18%)
Jun 25, 2010 13.53 14.11 13.49 13.53 8,253,571 -0.45(-3.19%)
Jun 24, 2010 13.79 14.14 13.56 13.97 3,758 +0.13(+0.90%)
Jun 23, 2010 13.76 13.90 13.58 13.85 6,002,955 +0.01(+0.06%)
Jun 22, 2010 14.15 14.27 13.81 13.84 16,005 -0.33(-2.32%)
Jun 21, 2010 14.49 14.57 14.10 14.17 4,795,447 -0.16(-1.09%)
Jun 18, 2010 14.33 14.47 14.27 14.33 4,074,771 -0.05(-0.38%)
Jun 17, 2010 14.40 14.52 14.18 14.38 6,356,912 -0.01(-0.05%)
Jun 16, 2010 14.44 14.48 14.27 14.39 6,931,676 -0.22(-1.50%)
Jun 15, 2010 14.52 14.62 14.23 14.61 33,146 +0.20(+1.41%)
Jun 14, 2010 14.58 14.62 14.24 14.40 6,354,536 -0.12(-0.81%)
Jun 11, 2010 14.03 14.54 13.94 14.52 7,352,201 +0.34(+2.43%)
Jun 10, 2010 13.99 14.27 13.94 14.18 22,830 +0.38(+2.72%)
Jun 09, 2010 13.79 13.98 13.65 13.80 8,147,026 +0.05(+0.40%)
Jun 08, 2010 13.69 13.85 13.42 13.75 3,891 +0.05(+0.34%)
Jun 07, 2010 13.66 13.94 13.57 13.70 9,376,939 +0.02(+0.11%)
Jun 04, 2010 13.69 14.01 13.62 13.69 7,504,893 -0.47(-3.31%)
Jun 03, 2010 13.80 14.16 13.67 14.15 6,878,963 +0.46(+3.37%)
Jun 02, 2010 13.33 13.70 13.32 13.69 6,229,930 +0.38(+2.88%)
Jun 01, 2010 13.62 13.69 13.30 13.31 7,273,454 -0.44(-3.19%)
May 28, 2010 13.75 13.93 13.73 13.75 8,363,078 -0.16(-1.13%)
May 27, 2010 13.27 13.91 13.22 13.90 8,232,085 +0.85(+6.53%)
May 26, 2010 13.37 13.43 12.99 13.05 269 -0.23(-1.76%)
May 25, 2010 12.93 13.35 12.87 13.29 9,122 +0.04(+0.29%)
May 24, 2010 13.30 13.42 13.16 13.25 8,302,785 -0.08(-0.59%)
May 21, 2010 13.04 13.41 12.92 13.32 6,543,114 +0.09(+0.65%)
May 20, 2010 13.35 13.46 13.22 13.24 11,156,339 -0.65(-4.66%)
May 19, 2010 13.84 14.05 13.63 13.89 12,933,883 -0.01(-0.06%)
May 18, 2010 13.93 14.07 13.76 13.89 2,223,505 +0.13(+0.96%)
May 17, 2010 13.86 13.97 13.56 13.76 6,918,093 -0.05(-0.34%)
May 14, 2010 13.81 14.23 13.61 13.81 9,301,184 -0.34(-2.37%)
May 13, 2010 14.15 14.37 14.03 14.14 8,494,822 +0.00(+0.00%)
May 12, 2010 14.11 14.36 14.07 14.14 10,038,568 +0.09(+0.61%)
May 11, 2010 13.89 14.14 13.88 14.06 3,914 -0.17(-1.21%)
May 10, 2010 14.21 14.32 14.08 14.23 12,324,325 -0.30(-2.04%)
May 07, 2010 14.59 14.80 14.21 14.53 11,764,270 +0.53(+3.79%)
May 06, 2010 15.17 15.20 13.17 14.00 10,626,727 -1.06(-7.07%)
May 05, 2010 15.28 15.44 15.03 15.06 7,627,407 -0.17(-1.10%)
May 04, 2010 15.30 15.45 15.11 15.23 4,283,165 -0.30(-1.91%)
May 03, 2010 15.49 15.66 15.13 15.53 5,417,377 +0.24(+1.58%)
Apr 30, 2010 15.46 15.56 15.28 15.28 5,246,001 -0.23(-1.46%)
Apr 29, 2010 15.42 15.57 15.35 15.51 4,591,649 +0.15(+0.96%)
Apr 28, 2010 15.40 15.53 15.07 15.36 6,370,490 +0.09(+0.61%)
Apr 27, 2010 15.91 15.91 15.24 15.27 57,205 -0.65(-4.07%)
Apr 26, 2010 15.69 16.00 15.64 15.92 5,498,184 +0.20(+1.24%)
Apr 23, 2010 15.88 15.90 15.60 15.72 10,102,533 -0.13(-0.84%)
Apr 22, 2010 15.67 15.88 15.54 15.85 4,924,224 +0.09(+0.54%)
Apr 21, 2010 15.65 15.84 15.59 15.77 19,897 +0.11(+0.70%)
Apr 20, 2010 15.59 15.74 15.53 15.66 8,286 +0.13(+0.85%)
Apr 19, 2010 15.44 15.54 15.18 15.53 4,930,919 +0.02(+0.10%)
Apr 16, 2010 15.88 15.92 15.43 15.51 5,618,585 -0.41(-2.55%)
Apr 15, 2010 15.77 16.04 15.62 15.92 6,747,314 +0.10(+0.64%)
Apr 14, 2010 15.63 15.84 15.59 15.81 5,298,336 +0.16(+1.00%)
Apr 13, 2010 15.55 15.70 15.42 15.66 6,305,010 +0.05(+0.35%)
Apr 12, 2010 15.42 15.68 15.38 15.60 7,989,336 +0.26(+1.68%)
Apr 09, 2010 15.28 15.37 15.10 15.35 7,934,617 +0.15(+0.98%)
Apr 08, 2010 15.08 15.28 14.93 15.20 7,294,693 +0.19(+1.25%)
Apr 07, 2010 14.80 15.10 14.75 15.01 11,429,391 +0.20(+1.37%)
Apr 06, 2010 14.91 14.99 14.78 14.81 9,277,624 -0.33(-2.16%)
Apr 05, 2010 15.20 15.24 14.95 15.13 9,724,094 -0.08(-0.51%)
Apr 01, 2010 15.00 15.21 15.21 15.21 7,745,925 +0.27(+1.83%)
Mar 31, 2010 14.96 15.02 14.82 14.94 5,261,843 -0.02(-0.10%)
Mar 30, 2010 14.89 15.01 14.83 14.96 5,848,585 +0.06(+0.42%)
Mar 29, 2010 14.64 14.89 14.53 14.89 5,768,329 +0.30(+2.09%)
Mar 26, 2010 14.24 14.62 14.16 14.59 8,323,171 +0.38(+2.69%)
Mar 25, 2010 14.43 14.48 14.18 14.21 6,972,779 -0.18(-1.25%)
Mar 24, 2010 14.38 14.46 14.32 14.39 10,465,239 +0.12(+0.82%)
Mar 23, 2010 14.17 14.28 14.07 14.27 5,716,029 +0.14(+0.99%)
Mar 22, 2010 13.77 14.13 13.71 14.13 9,241,366 +0.30(+2.20%)
Mar 19, 2010 13.72 13.90 13.69 13.82 8,489,387 +0.05(+0.40%)
Mar 18, 2010 13.81 13.86 13.72 13.77 4,060,076 -0.04(-0.28%)
Mar 17, 2010 13.75 13.88 13.68 13.81 5,199,715 +0.03(+0.23%)
Mar 16, 2010 13.54 13.79 13.49 13.78 3,162,568 +0.23(+1.67%)
Mar 15, 2010 13.52 13.55 13.50 13.55 4,248,870 -0.13(-0.97%)
Mar 12, 2010 13.92 13.96 13.63 13.68 4,943,896 -0.16(-1.13%)
Mar 11, 2010 13.75 13.85 13.58 13.84 4,191,373 +0.18(+1.31%)
Mar 10, 2010 13.63 13.77 13.59 13.66 5,661,748 -0.07(-0.51%)
Mar 09, 2010 13.68 13.81 13.61 13.73 5,047,737 -0.02(-0.11%)
Mar 08, 2010 13.47 13.75 13.34 13.75 6,011,862 +0.30(+2.20%)
Mar 05, 2010 13.31 13.62 13.31 13.45 10,686,955 -0.20(-1.49%)
Mar 04, 2010 13.43 13.69 13.34 13.65 7,462,840 +0.22(+1.63%)
Mar 03, 2010 13.70 13.72 13.40 13.43 10,073,172 -0.18(-1.32%)
Mar 02, 2010 13.45 13.62 13.40 13.61 7,813,434 +0.22(+1.63%)
Mar 01, 2010 13.30 13.61 13.25 13.40 5,057,916 +0.10(+0.76%)
Feb 26, 2010 13.24 13.32 13.15 13.29 5,155,710 +0.03(+0.24%)
Feb 25, 2010 12.85 13.27 12.83 13.26 8,394,060 +0.29(+2.23%)
Feb 24, 2010 13.04 13.14 12.93 12.97 7,271,626 -0.06(-0.48%)
Feb 23, 2010 12.96 13.08 12.86 13.04 6,914,005 +0.09(+0.66%)
Feb 22, 2010 13.07 13.11 12.88 12.95 8,158,366 -0.24(-1.83%)
Feb 19, 2010 13.09 13.29 13.03 13.19 9,290,302 +0.04(+0.30%)
Feb 18, 2010 12.87 13.15 12.83 13.15 6,072,679 +0.21(+1.62%)
Feb 17, 2010 12.83 12.97 12.63 12.94 9,344,736 +0.15(+1.16%)
Feb 16, 2010 12.52 12.90 12.42 12.79 7,639,613 +0.31(+2.49%)
Feb 12, 2010 12.37 12.48 12.48 12.48 6,346,557 +0.06(+0.50%)
Feb 11, 2010 12.03 12.49 11.95 12.42 9,069,638 +0.33(+2.77%)
Feb 10, 2010 12.02 12.13 11.87 12.09 7,679,680 +0.09(+0.78%)
Feb 09, 2010 11.80 12.09 11.77 11.99 8,844,099 +0.25(+2.12%)
Feb 08, 2010 11.56 11.87 11.41 11.74 12,728,913 +0.34(+3.00%)
Feb 05, 2010 11.53 11.87 11.31 11.40 20,218,540 +0.51(+4.72%)
Feb 04, 2010 11.08 11.08 10.81 10.89 5,907,678 -0.28(-2.51%)
Feb 03, 2010 11.03 11.18 10.98 11.17 3,844,349 +0.06(+0.56%)
Feb 02, 2010 10.90 11.19 10.86 11.11 6,396,105 +0.26(+2.44%)
Feb 01, 2010 10.76 10.89 10.73 10.84 4,301,331 +0.09(+0.80%)
Jan 29, 2010 10.82 10.90 10.72 10.76 6,158,207 +0.02(+0.22%)
Jan 28, 2010 10.72 10.83 10.65 10.73 6,736,724 +0.01(+0.07%)
Jan 27, 2010 10.88 10.91 10.68 10.72 6,986,125 -0.16(-1.43%)
Jan 26, 2010 10.76 10.98 10.69 10.88 5,947,227 +0.07(+0.65%)
Jan 25, 2010 10.80 10.94 10.65 10.81 5,606,320 +0.09(+0.87%)
Jan 22, 2010 10.86 10.91 10.69 10.72 7,536,559 +0.09(+0.88%)
Jan 21, 2010 10.82 10.86 10.54 10.62 8,144,920 -0.19(-1.80%)
Jan 20, 2010 10.79 10.83 10.62 10.82 5,716,314 -0.07(-0.64%)
Jan 19, 2010 10.79 10.94 10.69 10.89 6,031,895 +0.08(+0.72%)
Jan 15, 2010 10.96 10.81 10.81 10.81 7,238,652 -0.12(-1.07%)
Jan 14, 2010 10.81 10.97 10.69 10.93 11,182,924 +0.57(+5.49%)
Jan 13, 2010 10.12 10.44 10.09 10.36 5,011,785 +0.26(+2.62%)
Jan 12, 2010 10.16 10.22 10.07 10.09 4,260,113 -0.12(-1.14%)
Jan 11, 2010 10.34 10.43 10.15 10.21 3,694,873 -0.14(-1.35%)
Jan 08, 2010 10.34 10.41 10.21 10.35 5,138,576 -0.02(-0.23%)
Jan 07, 2010 10.20 10.44 10.13 10.37 7,682,523 +0.18(+1.76%)
Jan 06, 2010 9.954 10.21 9.791 10.20 8,750,662 +0.49(+5.05%)
Jan 05, 2010 9.503 9.717 9.503 9.705 4,858,418 +0.18(+1.88%)
Jan 04, 2010 9.550 9.573 9.456 9.526 4,310,697 -0.02(-0.24%)
Dec 31, 2009 9.752 9.550 9.550 9.550 2,279,127 -0.18(-1.84%)
Dec 30, 2009 9.767 9.791 9.682 9.729 1,828,490 -0.05(-0.56%)
Dec 29, 2009 9.814 9.892 9.752 9.783 1,714,526 -0.04(-0.40%)
Dec 28, 2009 9.713 9.837 9.651 9.822 2,411,469 +0.14(+1.45%)
Dec 24, 2009 9.565 9.690 9.542 9.682 1,722,500 +0.08(+0.81%)
Dec 23, 2009 9.674 9.682 9.557 9.604 2,997,550 +0.00(+0.00%)
Dec 22, 2009 9.534 9.651 9.534 9.604 2,838,535 +0.05(+0.49%)
Dec 21, 2009 9.464 9.635 9.464 9.557 2,626,522 +0.08(+0.82%)
Dec 18, 2009 9.487 9.557 9.386 9.479 4,547,940 -0.02(-0.16%)
Dec 17, 2009 9.697 9.703 9.495 9.495 4,007,714 -0.21(-2.17%)
Dec 16, 2009 9.760 9.814 9.682 9.705 2,548,907 -0.05(-0.48%)
Dec 15, 2009 9.892 9.908 9.705 9.752 2,941,505 -0.14(-1.42%)
Dec 14, 2009 9.931 9.993 9.853 9.892 3,117,661 +0.05(+0.55%)
Dec 11, 2009 9.892 10.02 9.830 9.837 4,608,361 +0.02(+0.24%)
Dec 10, 2009 9.822 9.900 9.760 9.814 5,606,754 +0.05(+0.56%)
Dec 09, 2009 9.830 9.876 9.674 9.760 5,509,309 -0.03(-0.32%)
Dec 08, 2009 9.915 9.954 9.752 9.791 5,645,075 -0.10(-1.02%)
Dec 07, 2009 9.775 9.946 9.744 9.892 7,168,523 +0.09(+0.87%)
Dec 04, 2009 9.760 9.908 9.619 9.806 8,919,465 +0.12(+1.20%)
Dec 03, 2009 9.441 9.752 9.441 9.690 9,140,114 +0.20(+2.13%)
Dec 02, 2009 9.550 9.666 9.433 9.487 7,601,297 -0.03(-0.33%)
Dec 01, 2009 9.441 9.573 9.371 9.518 5,223,647 +0.16(+1.75%)
Nov 30, 2009 9.557 9.557 9.293 9.355 5,665,646 -0.21(-2.20%)
Nov 27, 2009 9.526 9.620 9.441 9.565 3,374,441 -0.10(-1.05%)
Nov 25, 2009 9.682 9.721 9.526 9.666 6,002,423 -0.18(-1.82%)
Nov 24, 2009 9.978 10.02 9.588 9.845 8,170,855 -0.18(-1.79%)
Nov 23, 2009 10.00 10.29 9.884 10.02 6,399,845 -0.15(-1.45%)
Nov 20, 2009 10.13 10.26 9.954 10.17 6,621,427 +0.00(+0.00%)
Nov 19, 2009 10.28 10.43 10.02 10.17 3,974,091 -0.02(-0.15%)
Nov 18, 2009 10.10 10.31 10.10 10.19 3,864,229 +0.06(+0.62%)
Nov 17, 2009 10.13 10.18 10.03 10.13 3,548,899 -0.02(-0.15%)
Nov 16, 2009 10.08 10.23 10.06 10.14 4,047,356 +0.09(+0.93%)
Nov 13, 2009 10.07 10.11 9.993 10.05 6,474,218 -0.05(-0.46%)
Nov 12, 2009 10.13 10.36 10.08 10.09 4,240,060 -0.05(-0.54%)
Nov 11, 2009 9.869 10.38 9.869 10.15 6,133,405 -0.12(-1.14%)
Nov 10, 2009 10.13 10.42 10.13 10.27 5,582,676 +0.07(+0.69%)
Nov 09, 2009 10.09 10.23 10.02 10.20 4,921,564 +0.18(+1.79%)
Nov 06, 2009 9.845 10.09 9.767 10.02 4,662,883 +0.18(+1.82%)
Nov 05, 2009 9.791 9.954 9.760 9.837 5,454,229 +0.12(+1.20%)
Nov 04, 2009 9.822 9.939 9.682 9.721 7,827,124 -0.09(-0.87%)
Nov 03, 2009 9.830 9.939 9.713 9.806 6,403,104 -0.09(-0.87%)
Nov 02, 2009 9.791 9.943 9.705 9.892 6,365,196 +0.15(+1.52%)
Oct 30, 2009 9.845 9.993 9.697 9.744 8,895,708 -0.42(-4.13%)
Oct 29, 2009 9.752 10.17 9.666 10.16 7,121,080 +0.50(+5.15%)
Oct 28, 2009 9.620 9.697 9.433 9.666 6,845,685 +0.06(+0.65%)
Oct 27, 2009 9.409 9.666 9.363 9.604 7,829,936 +0.23(+2.41%)
Oct 26, 2009 9.456 9.612 9.339 9.378 3,934,006 -0.02(-0.17%)
Oct 23, 2009 9.456 9.464 9.378 9.394 3,898,736 -0.21(-2.19%)
Oct 22, 2009 9.557 9.635 9.378 9.604 5,833,890 +0.09(+0.98%)
Oct 21, 2009 9.495 9.690 9.425 9.511 4,674,174 +0.05(+0.58%)
Oct 20, 2009 9.487 9.518 9.433 9.456 5,227,548 -0.11(-1.14%)
Oct 19, 2009 9.635 9.799 9.542 9.565 6,614,871 -0.09(-0.97%)
Oct 16, 2009 9.542 9.760 9.425 9.658 5,695,234 +0.07(+0.73%)
Oct 15, 2009 9.573 9.596 9.269 9.588 7,589,690 -0.05(-0.48%)
Oct 14, 2009 9.830 10.03 9.479 9.635 9,123,685 -0.24(-2.44%)
Oct 13, 2009 9.869 9.946 9.806 9.876 4,035,240 -0.02(-0.16%)
Oct 12, 2009 9.939 10.02 9.869 9.892 2,917,684 -0.03(-0.31%)
Oct 09, 2009 9.760 9.954 9.690 9.923 4,825,627 +0.19(+2.00%)
Oct 08, 2009 9.705 9.775 9.565 9.729 3,424,684 +0.07(+0.73%)
Oct 07, 2009 9.783 9.822 9.635 9.658 2,726,682 -0.11(-1.12%)
Oct 06, 2009 9.573 9.814 9.573 9.767 4,305,777 +0.16(+1.62%)
Oct 05, 2009 9.557 9.674 9.324 9.612 6,215,038 +0.02(+0.24%)
Oct 02, 2009 9.534 9.682 9.355 9.588 4,189,491 +0.00(+0.00%)
Oct 01, 2009 9.767 9.806 9.573 9.588 4,966,139 -0.24(-2.45%)
Sep 30, 2009 9.783 9.861 9.612 9.830 4,877,045 +0.01(+0.08%)
Sep 29, 2009 9.954 10.08 9.806 9.822 3,813,471 -0.14(-1.41%)
Sep 28, 2009 9.900 10.06 9.845 9.962 3,274,514 +0.09(+0.87%)
Sep 25, 2009 9.915 9.978 9.783 9.876 3,295,738 -0.04(-0.39%)
Sep 24, 2009 10.11 10.15 9.853 9.915 3,764,448 -0.18(-1.77%)
Sep 23, 2009 10.02 10.31 10.00 10.09 5,899,952 +0.08(+0.78%)
Sep 22, 2009 9.962 10.04 9.876 10.02 4,298,231 +0.09(+0.94%)
Sep 21, 2009 9.822 10.00 9.729 9.923 4,666,994 +0.04(+0.39%)
Sep 18, 2009 9.721 9.892 9.666 9.884 6,221,196 +0.25(+2.58%)
Sep 17, 2009 9.775 9.900 9.581 9.635 6,030,301 -0.30(-2.98%)
Sep 16, 2009 10.04 10.08 9.791 9.931 7,607,099 -0.08(-0.78%)
Sep 15, 2009 9.682 10.02 9.604 10.01 6,514,731 +0.32(+3.29%)
Sep 14, 2009 9.674 10.02 9.479 9.690 4,454,507 -0.23(-2.35%)
Sep 11, 2009 9.884 10.00 9.806 9.923 4,747,926 +0.05(+0.47%)
Sep 10, 2009 9.674 9.876 9.542 9.876 3,015,163 +0.17(+1.76%)
Sep 09, 2009 9.697 9.783 9.604 9.705 3,199,306 +0.01(+0.08%)
Sep 08, 2009 9.511 9.729 9.448 9.697 3,927,337 +0.18(+1.88%)
Sep 04, 2009 9.316 9.542 9.316 9.518 3,068,757 +0.19(+2.09%)
Sep 03, 2009 9.347 9.402 9.129 9.324 4,088,947 +0.00(+0.00%)
Sep 02, 2009 8.989 9.394 8.989 9.324 5,607,688 +0.30(+3.28%)
Sep 01, 2009 9.199 9.378 9.012 9.028 4,724,921 -0.30(-3.25%)
Aug 31, 2009 9.145 9.339 9.051 9.332 5,867,457 +0.16(+1.78%)
Aug 28, 2009 9.394 9.433 9.090 9.168 4,996,486 -0.22(-2.32%)
Aug 27, 2009 9.402 9.487 9.215 9.386 3,103,313 -0.03(-0.33%)
Aug 26, 2009 9.456 9.472 9.355 9.417 3,042,223 -0.08(-0.82%)
Aug 25, 2009 9.479 9.565 9.363 9.495 5,918,786 +0.08(+0.83%)
Aug 24, 2009 9.215 9.456 9.184 9.417 5,685,435 +0.22(+2.37%)
Aug 21, 2009 9.215 9.285 9.044 9.199 3,363,793 +0.13(+1.46%)
Aug 20, 2009 8.942 9.090 8.904 9.067 3,526,984 +0.12(+1.30%)
Aug 19, 2009 8.826 8.989 8.662 8.950 5,702,447 +0.02(+0.17%)
Aug 18, 2009 8.662 8.974 8.623 8.935 7,908,798 +0.36(+4.17%)
Aug 17, 2009 8.678 8.725 8.538 8.577 5,782,756 -0.27(-3.08%)
Aug 14, 2009 8.670 8.849 8.510 8.849 6,668,544 +0.23(+2.62%)
Aug 13, 2009 8.717 8.732 8.538 8.623 4,847,363 -0.05(-0.54%)
Aug 12, 2009 8.686 8.756 8.600 8.670 6,312,408 -0.03(-0.36%)
Aug 11, 2009 8.756 8.756 8.553 8.701 7,023,239 -0.02(-0.18%)
Aug 10, 2009 8.709 8.771 8.584 8.717 8,786,337 -0.04(-0.44%)
Aug 07, 2009 8.693 8.806 8.639 8.756 7,763,743 +0.11(+1.26%)
Aug 06, 2009 8.569 8.732 8.522 8.647 5,758,532 +0.12(+1.46%)
Aug 05, 2009 8.491 8.592 8.374 8.522 12,210,546 -0.30(-3.44%)
Aug 04, 2009 8.701 8.904 8.701 8.826 9,228,137 +0.19(+2.25%)
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.