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

Cal-Maine Foods IN (NQ: CALM )

74.73 +1.04 (+1.41%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 29, 2008 14.86 14.86 14.25 14.40 1,260,855 -0.33(-2.25%)
Aug 28, 2008 14.76 14.89 14.61 14.73 1,150,892 +0.04(+0.30%)
Aug 27, 2008 14.28 14.71 14.22 14.68 2,142,596 +0.38(+2.65%)
Aug 26, 2008 15.49 15.63 14.22 14.31 2,783,970 -1.37(-8.74%)
Aug 25, 2008 15.51 15.72 15.08 15.68 3,004,694 +0.03(+0.16%)
Aug 22, 2008 15.68 15.78 15.32 15.65 2,331,078 +0.35(+2.31%)
Aug 21, 2008 15.69 15.73 14.91 15.30 4,800,785 -0.72(-4.48%)
Aug 20, 2008 17.15 17.29 15.70 16.02 3,704,689 -1.12(-6.55%)
Aug 19, 2008 17.50 17.57 16.79 17.14 3,232,262 -0.23(-1.34%)
Aug 18, 2008 17.00 17.79 16.77 17.37 3,177,116 +0.66(+3.97%)
Aug 15, 2008 16.47 17.11 16.22 16.71 3,998,770 +0.37(+2.25%)
Aug 14, 2008 16.00 16.53 15.93 16.34 3,657,583 +0.34(+2.12%)
Aug 13, 2008 15.67 16.34 15.58 16.00 3,621,326 +0.31(+2.00%)
Aug 12, 2008 15.88 15.97 15.40 15.69 2,960,542 -0.32(-2.00%)
Aug 11, 2008 15.60 16.01 15.41 16.01 2,431,986 +0.45(+2.91%)
Aug 08, 2008 15.19 15.84 15.13 15.56 2,724,410 +0.23(+1.47%)
Aug 07, 2008 15.77 15.80 15.28 15.33 2,560,399 -0.50(-3.16%)
Aug 06, 2008 14.75 16.08 14.67 15.83 5,055,558 +1.08(+7.34%)
Aug 05, 2008 14.59 15.06 14.43 14.75 3,759,084 +0.46(+3.21%)
Aug 04, 2008 14.28 15.40 14.12 14.29 5,971,479 +0.08(+0.54%)
Aug 01, 2008 13.89 14.84 13.89 14.21 2,811,488 +0.39(+2.85%)
Jul 31, 2008 13.86 13.96 13.70 13.82 3,337,221 -0.04(-0.32%)
Jul 30, 2008 13.59 14.02 13.58 13.86 1,934,010 +0.18(+1.31%)
Jul 29, 2008 13.68 13.76 13.16 13.68 2,164,480 +0.26(+1.93%)
Jul 28, 2008 14.06 14.16 13.13 13.42 4,416,847 -0.21(-1.52%)
Jul 25, 2008 13.88 13.96 13.18 13.63 3,173,092 -0.18(-1.32%)
Jul 24, 2008 13.81 14.19 13.64 13.81 2,092,744 -0.00(-0.03%)
Jul 23, 2008 14.55 14.58 13.57 13.82 3,080,325 -0.61(-4.24%)
Jul 22, 2008 13.85 14.52 13.85 14.43 2,923,426 +0.41(+2.94%)
Jul 21, 2008 14.36 14.36 13.85 14.02 2,851,158 +0.18(+1.29%)
Jul 18, 2008 14.58 14.58 13.78 13.84 2,817,424 -0.71(-4.86%)
Jul 17, 2008 13.58 14.60 13.50 14.55 3,808,354 +1.05(+7.75%)
Jul 16, 2008 13.38 13.65 13.26 13.50 2,002,111 +0.26(+1.98%)
Jul 15, 2008 12.61 13.63 12.41 13.24 2,512,407 +0.48(+3.77%)
Jul 14, 2008 13.00 13.12 12.62 12.76 4,257,082 +0.15(+1.19%)
Jul 11, 2008 13.45 13.51 11.87 12.61 3,987,373 -0.99(-7.27%)
Jul 10, 2008 13.60 13.73 13.10 13.59 5,075,398 -0.11(-0.80%)
Jul 09, 2008 13.63 14.01 12.98 13.70 4,538,139 +0.07(+0.53%)
Jul 08, 2008 12.39 13.67 12.30 13.63 5,634,903 +1.24(+10.04%)
Jul 07, 2008 12.66 12.72 12.03 12.39 3,731,708 +0.65(+5.53%)
Jul 04, 2008 11.75 11.92 11.30 11.74 1,297,436 +0.00(+0.00%)
Jul 03, 2008 11.75 11.92 11.30 11.74 1,297,436 +0.13(+1.13%)
Jul 02, 2008 12.39 12.39 11.55 11.61 2,674,443 -0.67(-5.46%)
Jul 01, 2008 11.91 12.47 11.77 12.28 3,947,121 +0.25(+2.09%)
Jun 30, 2008 11.59 12.14 11.57 12.03 5,444,325 +0.52(+4.50%)
Jun 27, 2008 11.30 11.90 10.97 11.51 3,628,787 +0.25(+2.23%)
Jun 26, 2008 10.75 11.36 10.75 11.26 2,379,161 +0.40(+3.69%)
Jun 25, 2008 10.77 10.93 10.55 10.86 2,188,322 +0.13(+1.26%)
Jun 24, 2008 10.57 10.75 10.30 10.72 1,484,490 +0.18(+1.73%)
Jun 23, 2008 10.21 10.60 10.11 10.54 1,851,239 +0.16(+1.55%)
Jun 20, 2008 10.97 10.97 10.23 10.38 1,868,674 -0.56(-5.13%)
Jun 19, 2008 10.31 10.94 10.16 10.94 3,438,497 +0.58(+5.63%)
Jun 18, 2008 10.94 10.96 10.11 10.36 5,211,804 -0.56(-5.14%)
Jun 17, 2008 11.30 11.52 10.85 10.92 4,245,512 -0.35(-3.11%)
Jun 16, 2008 11.72 11.72 10.98 11.27 3,249,518 -0.37(-3.16%)
Jun 13, 2008 11.30 11.65 11.29 11.64 2,024,267 +0.37(+3.27%)
Jun 12, 2008 11.39 11.57 11.18 11.27 1,466,797 -0.11(-0.96%)
Jun 11, 2008 11.68 11.82 11.25 11.38 1,212,940 -0.34(-2.89%)
Jun 10, 2008 11.54 11.98 11.40 11.72 1,545,333 -0.22(-1.83%)
Jun 09, 2008 12.21 12.22 11.50 11.94 4,883,435 -0.30(-2.47%)
Jun 06, 2008 11.85 12.25 11.70 12.24 1,830,502 +0.34(+2.85%)
Jun 05, 2008 11.23 11.95 11.23 11.90 2,298,239 +0.70(+6.22%)
Jun 04, 2008 10.77 11.21 10.75 11.20 1,460,159 +0.37(+3.40%)
Jun 03, 2008 11.08 11.31 10.70 10.83 2,684,510 -0.16(-1.43%)
Jun 02, 2008 11.57 11.65 10.90 10.99 2,318,370 -0.38(-3.37%)
May 30, 2008 11.34 11.55 11.14 11.37 2,181,034 -0.07(-0.57%)
May 29, 2008 11.54 11.54 11.00 11.44 3,126,386 -0.18(-1.57%)
May 28, 2008 11.39 11.65 11.20 11.62 1,803,617 +0.26(+2.31%)
May 27, 2008 11.87 11.92 11.24 11.36 1,536,311 -0.30(-2.56%)
May 26, 2008 12.10 12.27 11.50 11.66 1,725,578 +0.00(+0.00%)
May 23, 2008 12.10 12.27 11.50 11.66 1,716,526 -0.51(-4.17%)
May 22, 2008 12.38 12.52 12.11 12.17 1,103,421 -0.26(-2.11%)
May 21, 2008 12.36 12.63 12.21 12.43 1,343,991 +0.02(+0.15%)
May 20, 2008 11.97 12.41 11.86 12.41 1,087,583 +0.34(+2.81%)
May 19, 2008 12.30 12.46 11.97 12.07 2,314,678 -0.19(-1.58%)
May 16, 2008 12.65 12.72 12.10 12.26 1,519,647 -0.39(-3.08%)
May 15, 2008 12.34 12.69 12.23 12.65 1,766,454 +0.29(+2.36%)
May 14, 2008 12.54 12.88 12.30 12.36 2,818,250 -0.06(-0.50%)
May 13, 2008 11.94 12.43 11.72 12.42 4,156,437 +0.43(+3.59%)
May 12, 2008 11.84 12.15 11.60 11.99 1,810,137 +0.40(+3.49%)
May 09, 2008 11.25 11.59 11.14 11.59 1,263,247 +0.30(+2.65%)
May 08, 2008 11.40 11.66 11.17 11.29 3,017,822 -0.09(-0.77%)
May 07, 2008 12.10 12.10 11.28 11.38 2,220,210 -0.69(-5.68%)
May 06, 2008 11.36 12.11 11.25 12.06 5,043,305 +0.72(+6.37%)
May 05, 2008 11.05 11.36 11.03 11.34 1,823,104 +0.31(+2.84%)
May 02, 2008 11.34 11.39 10.87 11.03 1,082,725 -0.20(-1.75%)
May 01, 2008 10.72 11.33 10.67 11.22 2,462,615 +0.45(+4.20%)
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%)
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.