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

Cal-Maine Foods IN (NQ: CALM )

56.87 -1.24 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2008 14.44 14.44 11.71 11.93 10,296,646 -1.59(-11.76%)
Mar 28, 2008 12.83 13.84 12.15 13.52 5,284,791 +0.94(+7.50%)
Mar 27, 2008 14.30 14.57 12.17 12.58 4,525,983 -1.65(-11.61%)
Mar 26, 2008 14.08 14.26 13.80 14.23 2,845,809 +0.48(+3.48%)
Mar 25, 2008 13.28 14.26 13.22 13.75 3,181,595 +0.83(+6.39%)
Mar 24, 2008 12.87 13.66 12.67 12.92 2,795,620 +0.56(+4.54%)
Mar 21, 2008 12.71 12.77 11.98 12.36 2,009,999 +0.00(+0.00%)
Mar 20, 2008 12.71 12.77 11.98 12.36 2,009,999 +0.05(+0.41%)
Mar 19, 2008 12.96 13.28 12.28 12.31 1,700,751 -0.56(-4.33%)
Mar 18, 2008 12.65 12.96 12.51 12.87 1,298,320 +0.34(+2.74%)
Mar 17, 2008 12.35 12.70 11.88 12.53 1,546,395 -0.24(-1.88%)
Mar 14, 2008 13.00 13.05 12.35 12.77 1,517,475 +0.05(+0.42%)
Mar 13, 2008 12.32 12.87 11.80 12.71 1,720,604 +0.50(+4.13%)
Mar 12, 2008 12.01 12.44 11.99 12.21 1,301,378 +0.24(+1.97%)
Mar 11, 2008 12.20 12.20 11.53 11.97 1,146,026 +0.39(+3.33%)
Mar 10, 2008 11.86 11.87 10.98 11.59 1,700,905 -0.26(-2.17%)
Mar 07, 2008 11.72 12.52 11.72 11.85 1,803,057 -0.05(-0.45%)
Mar 06, 2008 12.67 12.67 11.80 11.90 2,116,888 -0.82(-6.46%)
Mar 05, 2008 11.75 12.73 11.63 12.72 1,726,887 +1.16(+10.05%)
Mar 04, 2008 11.53 11.95 11.44 11.56 1,153,583 -0.12(-1.04%)
Mar 03, 2008 12.42 12.58 11.37 11.68 2,202,071 -0.65(-5.28%)
Feb 29, 2008 12.38 12.60 12.15 12.33 2,539,434 -0.23(-1.85%)
Feb 28, 2008 12.58 12.71 12.28 12.56 1,008,203 +0.19(+1.53%)
Feb 27, 2008 12.81 12.83 12.33 12.37 1,269,394 -0.38(-3.00%)
Feb 26, 2008 12.51 12.77 12.35 12.76 2,018,079 +0.43(+3.45%)
Feb 25, 2008 12.06 12.44 11.76 12.33 2,541,765 +0.59(+5.02%)
Feb 22, 2008 11.91 11.93 11.03 11.74 1,875,225 -0.19(-1.62%)
Feb 21, 2008 11.97 12.37 11.62 11.93 2,622,039 +0.16(+1.33%)
Feb 20, 2008 10.76 11.80 10.64 11.78 3,451,185 +0.97(+8.93%)
Feb 19, 2008 10.68 10.88 10.51 10.81 1,559,612 +0.48(+4.60%)
Feb 18, 2008 10.29 10.38 10.13 10.34 977,315 +0.00(+0.00%)
Feb 15, 2008 10.29 10.38 10.13 10.34 977,315 -0.03(-0.28%)
Feb 14, 2008 10.83 10.83 10.34 10.37 820,377 -0.29(-2.72%)
Feb 13, 2008 10.51 10.74 10.19 10.65 1,168,327 +0.50(+4.89%)
Feb 12, 2008 10.83 10.83 10.06 10.16 1,328,085 -0.56(-5.20%)
Feb 11, 2008 10.67 10.81 10.45 10.72 827,853 +0.09(+0.84%)
Feb 08, 2008 10.37 10.72 10.28 10.63 937,346 +0.22(+2.13%)
Feb 07, 2008 10.35 10.50 10.01 10.40 1,395,811 -0.21(-1.95%)
Feb 06, 2008 10.19 10.74 10.15 10.61 1,074,999 +0.29(+2.84%)
Feb 05, 2008 10.82 10.82 10.14 10.32 1,221,807 -0.47(-4.37%)
Feb 04, 2008 11.31 11.35 10.68 10.79 2,619,087 -0.40(-3.58%)
Feb 01, 2008 10.54 11.23 9.904 11.19 3,935,881 +0.89(+8.60%)
Jan 31, 2008 10.00 10.49 9.593 10.30 1,399,815 +0.47(+4.80%)
Jan 30, 2008 9.711 10.19 9.654 9.833 1,477,959 +0.19(+1.93%)
Jan 29, 2008 9.754 9.840 9.586 9.647 1,340,728 +0.06(+0.63%)
Jan 28, 2008 9.297 9.794 9.275 9.586 1,557,043 +0.34(+3.63%)
Jan 25, 2008 9.361 9.472 9.139 9.250 1,987,113 +0.17(+1.85%)
Jan 24, 2008 8.668 9.197 8.668 9.082 1,336,274 +0.51(+5.92%)
Jan 23, 2008 8.185 8.621 8.117 8.575 1,336,926 +0.25(+3.01%)
Jan 22, 2008 7.860 8.410 7.570 8.325 1,293,474 -0.24(-2.84%)
Jan 21, 2008 8.375 8.650 8.164 8.568 1,817,641 +0.00(+0.00%)
Jan 18, 2008 8.375 8.650 8.164 8.568 1,817,641 +0.45(+5.59%)
Jan 17, 2008 7.985 8.149 7.863 8.114 1,330,894 +0.12(+1.48%)
Jan 16, 2008 7.703 8.035 7.417 7.996 1,654,173 +0.29(+3.81%)
Jan 15, 2008 8.131 8.182 7.442 7.703 2,009,431 -0.58(-6.99%)
Jan 14, 2008 8.131 8.392 8.131 8.282 1,097,572 +0.20(+2.52%)
Jan 11, 2008 8.257 8.400 8.049 8.078 841,573 -0.27(-3.25%)
Jan 10, 2008 8.131 8.439 8.081 8.350 1,035,358 +0.07(+0.82%)
Jan 09, 2008 8.224 8.407 8.064 8.282 1,679,709 +0.03(+0.30%)
Jan 08, 2008 8.539 8.578 8.232 8.257 1,260,321 -0.20(-2.41%)
Jan 07, 2008 8.764 8.875 8.358 8.460 2,113,600 -0.25(-2.83%)
Jan 04, 2008 9.107 9.107 8.657 8.707 2,215,369 -0.45(-4.88%)
Jan 03, 2008 9.211 9.690 8.968 9.154 3,214,183 -0.14(-1.46%)
Jan 02, 2008 9.640 9.676 9.086 9.290 3,892,823 -0.19(-2.04%)
Jan 01, 2008 10.01 10.13 9.472 9.483 2,977,979 +0.00(+0.00%)
Dec 31, 2007 10.01 10.13 9.472 9.483 2,976,020 -0.28(-2.89%)
Dec 28, 2007 10.71 11.24 9.654 9.765 12,463,161 +0.53(+5.69%)
Dec 27, 2007 9.365 9.379 8.982 9.240 708,649 -0.11(-1.22%)
Dec 26, 2007 9.222 9.375 8.957 9.354 905,863 +0.11(+1.20%)
Dec 24, 2007 9.372 9.379 8.982 9.243 572,143 +0.15(+1.69%)
Dec 21, 2007 9.054 9.461 8.989 9.089 1,419,911 +0.16(+1.76%)
Dec 20, 2007 8.936 8.936 8.671 8.932 738,873 +0.07(+0.81%)
Dec 19, 2007 8.392 8.929 8.392 8.861 712,000 +0.41(+4.86%)
Dec 18, 2007 8.635 8.643 8.074 8.450 1,154,283 -0.02(-0.25%)
Dec 17, 2007 8.578 8.600 8.410 8.471 726,834 -0.23(-2.63%)
Dec 14, 2007 8.936 9.061 8.671 8.700 671,329 -0.38(-4.14%)
Dec 13, 2007 9.136 9.172 8.882 9.075 573,055 -0.16(-1.78%)
Dec 12, 2007 9.250 9.361 9.072 9.240 1,146,678 +0.28(+3.15%)
Dec 11, 2007 9.422 9.422 8.932 8.957 966,636 -0.36(-3.84%)
Dec 10, 2007 9.472 9.647 9.132 9.315 758,012 -0.11(-1.14%)
Dec 07, 2007 9.522 9.611 9.311 9.422 945,317 -0.05(-0.53%)
Dec 06, 2007 8.839 9.533 8.839 9.472 1,879,150 +0.63(+7.16%)
Dec 05, 2007 8.929 8.936 8.646 8.839 838,776 +0.05(+0.53%)
Dec 04, 2007 8.578 8.893 8.578 8.793 681,116 +0.21(+2.50%)
Dec 03, 2007 8.828 8.828 8.539 8.578 846,030 -0.23(-2.56%)
Nov 30, 2007 8.936 9.039 8.539 8.803 1,192,665 +0.07(+0.82%)
Nov 29, 2007 8.693 9.161 8.639 8.732 1,499,292 -0.08(-0.85%)
Nov 28, 2007 8.660 8.932 8.224 8.807 2,011,448 +0.29(+3.40%)
Nov 27, 2007 8.310 8.660 8.257 8.518 1,188,899 +0.21(+2.58%)
Nov 26, 2007 8.578 8.718 8.285 8.303 800,916 -0.24(-2.80%)
Nov 23, 2007 8.439 8.596 8.400 8.543 307,580 +0.21(+2.53%)
Nov 21, 2007 8.421 8.446 8.255 8.332 637,790 -0.12(-1.44%)
Nov 20, 2007 8.560 8.660 8.106 8.453 834,087 +0.02(+0.25%)
Nov 19, 2007 8.757 8.982 8.292 8.432 1,272,936 -0.30(-3.44%)
Nov 16, 2007 8.310 8.846 7.981 8.732 1,558,375 +0.41(+4.94%)
Nov 15, 2007 8.153 8.414 7.964 8.321 785,817 +0.11(+1.35%)
Nov 14, 2007 8.242 8.614 8.160 8.210 1,380,331 +0.08(+1.01%)
Nov 13, 2007 7.670 8.239 7.628 8.128 1,003,533 +0.54(+7.16%)
Nov 12, 2007 8.192 8.396 7.552 7.585 2,069,941 -0.53(-6.48%)
Nov 09, 2007 7.592 8.392 7.520 8.110 2,102,504 +0.29(+3.70%)
Nov 08, 2007 7.742 7.978 7.645 7.821 1,085,958 +0.08(+1.02%)
Nov 07, 2007 7.824 8.042 7.685 7.742 884,872 -0.27(-3.35%)
Nov 06, 2007 7.720 8.056 7.638 8.010 802,150 +0.34(+4.48%)
Nov 05, 2007 7.685 8.006 7.542 7.667 1,106,776 -0.17(-2.14%)
Nov 02, 2007 8.192 8.342 7.595 7.835 1,830,567 -0.34(-4.11%)
Nov 01, 2007 8.467 8.668 8.124 8.171 936,955 -0.39(-4.51%)
Oct 31, 2007 8.618 8.618 8.403 8.557 1,420,675 -0.01(-0.13%)
Oct 30, 2007 8.414 8.589 8.260 8.568 920,708 +0.07(+0.80%)
Oct 29, 2007 8.596 8.721 8.407 8.500 1,225,312 -0.06(-0.75%)
Oct 26, 2007 8.575 8.628 8.482 8.564 1,640,176 +0.17(+2.04%)
Oct 25, 2007 8.435 8.639 8.296 8.392 954,958 -0.02(-0.25%)
Oct 24, 2007 8.575 8.643 8.232 8.414 1,211,589 -0.16(-1.88%)
Oct 23, 2007 8.571 8.614 8.385 8.575 1,405,004 +0.21(+2.52%)
Oct 22, 2007 8.110 8.457 7.906 8.364 1,914,231 -0.03(-0.34%)
Oct 19, 2007 9.175 9.175 8.353 8.392 1,789,241 -0.80(-8.67%)
Oct 18, 2007 9.039 9.193 8.950 9.189 1,225,049 +0.08(+0.82%)
Oct 17, 2007 9.400 9.404 9.057 9.114 1,263,933 -0.16(-1.73%)
Oct 16, 2007 9.268 9.361 8.989 9.275 1,998,953 -0.11(-1.22%)
Oct 15, 2007 9.651 9.701 9.268 9.390 1,441,582 -0.17(-1.76%)
Oct 12, 2007 8.632 9.651 8.632 9.558 2,783,996 +0.74(+8.35%)
Oct 11, 2007 10.27 10.27 8.585 8.821 2,949,559 -1.35(-13.25%)
Oct 10, 2007 10.12 10.28 9.976 10.17 1,429,994 +0.07(+0.67%)
Oct 09, 2007 10.28 10.28 9.854 10.10 2,304,291 -0.09(-0.84%)
Oct 08, 2007 9.908 10.27 9.654 10.19 1,391,687 +0.37(+3.79%)
Oct 05, 2007 9.558 9.962 9.472 9.815 1,496,030 +0.40(+4.25%)
Oct 04, 2007 9.168 9.579 9.104 9.415 1,006,351 +0.30(+3.25%)
Oct 03, 2007 9.651 9.651 9.114 9.118 1,531,391 -0.54(-5.59%)
Oct 02, 2007 8.846 9.904 8.192 9.658 4,458,965 +0.81(+9.22%)
Oct 01, 2007 9.293 9.293 8.618 8.843 2,279,183 -0.18(-1.98%)
Sep 28, 2007 8.643 9.161 8.403 9.021 1,546,043 +0.44(+5.08%)
Sep 27, 2007 8.678 8.703 8.578 8.585 668,240 +0.02(+0.25%)
Sep 26, 2007 8.825 8.993 8.467 8.564 1,485,642 -0.17(-1.92%)
Sep 25, 2007 8.400 8.736 8.400 8.732 1,053,398 +0.33(+3.96%)
Sep 24, 2007 8.292 8.614 8.221 8.400 872,091 +0.19(+2.31%)
Sep 21, 2007 8.039 8.403 8.003 8.210 1,685,869 +0.25(+3.10%)
Sep 20, 2007 7.374 8.035 7.374 7.963 1,094,231 +0.58(+7.79%)
Sep 19, 2007 7.881 8.182 7.131 7.388 2,281,410 -0.40(-5.18%)
Sep 18, 2007 7.563 7.910 7.488 7.792 794,576 +0.29(+3.81%)
Sep 17, 2007 7.670 7.670 7.456 7.506 404,755 -0.12(-1.55%)
Sep 14, 2007 7.524 7.720 7.388 7.624 499,832 -0.01(-0.09%)
Sep 13, 2007 7.828 7.863 7.524 7.631 627,410 -0.16(-2.02%)
Sep 12, 2007 7.595 7.953 7.542 7.788 807,491 +0.20(+2.59%)
Sep 11, 2007 7.406 7.756 7.270 7.592 1,106,802 +0.23(+3.06%)
Sep 10, 2007 7.199 7.392 7.124 7.367 744,278 +0.15(+2.13%)
Sep 07, 2007 7.220 7.274 7.002 7.213 837,659 -0.23(-3.03%)
Sep 06, 2007 7.420 7.542 7.302 7.438 741,111 +0.03(+0.39%)
Sep 05, 2007 7.145 7.488 7.081 7.409 1,141,099 +0.18(+2.47%)
Sep 04, 2007 7.081 7.388 7.006 7.231 1,269,363 +0.16(+2.22%)
Aug 31, 2007 6.970 7.113 6.863 7.074 458,674 +0.14(+2.01%)
Aug 30, 2007 6.859 6.988 6.723 6.934 701,839 +0.12(+1.73%)
Aug 29, 2007 6.527 6.870 6.509 6.816 965,618 +0.31(+4.84%)
Aug 28, 2007 6.791 6.802 6.444 6.502 937,173 -0.35(-5.11%)
Aug 27, 2007 7.045 7.048 6.713 6.852 803,955 -0.15(-2.09%)
Aug 24, 2007 6.952 7.106 6.784 6.998 1,122,103 -0.04(-0.56%)
Aug 23, 2007 6.602 7.070 6.527 7.038 1,637,994 +0.51(+7.83%)
Aug 22, 2007 6.291 6.637 6.133 6.527 1,325,083 +0.32(+5.18%)
Aug 21, 2007 5.712 6.319 5.712 6.205 1,108,573 +0.36(+6.18%)
Aug 20, 2007 5.629 5.883 5.451 5.844 973,796 +0.28(+4.94%)
Aug 17, 2007 5.898 6.105 5.547 5.569 1,104,236 -0.04(-0.76%)
Aug 16, 2007 5.597 5.819 5.218 5.612 1,783,111 -0.05(-0.82%)
Aug 15, 2007 5.969 6.162 5.537 5.658 1,205,442 -0.34(-5.72%)
Aug 14, 2007 5.930 6.069 5.726 6.001 1,422,048 +0.14(+2.44%)
Aug 13, 2007 5.712 6.244 5.712 5.858 1,656,084 +0.25(+4.46%)
Aug 10, 2007 5.208 5.747 4.961 5.608 2,551,974 +0.40(+7.61%)
Aug 09, 2007 6.273 6.280 5.183 5.211 4,047,092 -1.24(-19.22%)
Aug 08, 2007 7.531 7.545 6.255 6.452 3,654,266 -0.93(-12.63%)
Aug 07, 2007 7.227 7.531 7.048 7.384 1,905,377 +0.14(+1.92%)
Aug 06, 2007 6.827 7.327 6.627 7.245 1,831,180 +0.46(+6.80%)
Aug 03, 2007 6.780 6.916 6.587 6.784 1,368,586 +0.15(+2.32%)
Aug 02, 2007 6.630 6.773 6.509 6.630 1,132,259 +0.14(+2.20%)
Aug 01, 2007 6.434 6.512 6.130 6.487 2,436,454 -0.00(-0.06%)
Jul 31, 2007 6.895 7.048 6.473 6.491 1,316,908 -0.33(-4.82%)
Jul 30, 2007 6.773 6.931 6.577 6.820 1,263,493 +0.01(+0.16%)
Jul 27, 2007 6.952 7.127 6.791 6.809 1,247,107 -0.15(-2.21%)
Jul 26, 2007 7.081 7.149 6.623 6.963 1,600,627 -0.24(-3.32%)
Jul 25, 2007 7.560 7.560 6.805 7.202 2,855,445 +0.02(+0.30%)
Jul 24, 2007 8.021 8.021 7.031 7.181 3,586,387 -0.93(-11.42%)
Jul 23, 2007 7.688 8.124 7.295 8.106 4,225,825 +0.89(+12.28%)
Jul 20, 2007 7.145 7.256 6.871 7.220 1,412,553 +0.06(+0.85%)
Jul 19, 2007 6.823 7.256 6.823 7.159 1,154,103 +0.35(+5.14%)
Jul 18, 2007 7.149 7.277 6.480 6.809 1,719,924 -0.39(-5.36%)
Jul 17, 2007 7.009 7.252 6.973 7.195 760,309 +0.19(+2.65%)
Jul 16, 2007 7.288 7.309 6.927 7.009 1,202,301 -0.23(-3.11%)
Jul 13, 2007 7.170 7.249 7.141 7.234 1,279,841 +0.10(+1.35%)
Jul 12, 2007 6.945 7.191 6.898 7.138 1,101,718 +0.28(+4.06%)
Jul 11, 2007 6.791 7.002 6.684 6.859 1,596,036 +0.08(+1.16%)
Jul 10, 2007 6.755 6.791 6.595 6.780 867,716 +0.03(+0.42%)
Jul 09, 2007 6.702 6.791 6.652 6.752 962,082 +0.12(+1.78%)
Jul 06, 2007 6.627 6.791 6.491 6.634 1,143,231 +0.08(+1.25%)
Jul 05, 2007 6.455 6.773 6.437 6.552 2,001,600 +0.20(+3.15%)
Jul 03, 2007 6.148 6.351 6.105 6.351 963,847 +0.25(+4.10%)
Jul 02, 2007 5.901 6.151 5.890 6.101 1,367,167 +0.25(+4.21%)
Jun 29, 2007 5.783 5.940 5.747 5.855 1,153,793 +0.10(+1.74%)
Jun 28, 2007 5.672 5.998 5.629 5.755 1,422,904 +0.10(+1.83%)
Jun 27, 2007 5.451 5.672 5.415 5.651 531,433 +0.14(+2.53%)
Jun 26, 2007 5.483 5.629 5.444 5.512 622,564 +0.05(+0.85%)
Jun 25, 2007 5.487 5.719 5.444 5.465 953,325 -0.03(-0.46%)
Jun 22, 2007 5.504 5.665 5.411 5.490 4,166,070 -0.01(-0.20%)
Jun 21, 2007 5.604 5.633 5.394 5.501 733,345 -0.10(-1.85%)
Jun 20, 2007 5.658 5.822 5.576 5.604 923,822 -0.01(-0.25%)
Jun 19, 2007 5.565 5.680 5.501 5.619 772,463 +0.03(+0.58%)
Jun 18, 2007 5.340 5.672 5.322 5.587 1,611,513 +0.30(+5.61%)
Jun 15, 2007 4.979 5.326 4.954 5.290 1,263,471 +0.37(+7.48%)
Jun 14, 2007 4.979 5.004 4.900 4.922 195,843 -0.05(-1.08%)
Jun 13, 2007 4.915 5.040 4.893 4.975 297,402 +0.11(+2.28%)
Jun 12, 2007 5.147 5.147 4.832 4.865 410,152 -0.24(-4.76%)
Jun 11, 2007 4.950 5.151 4.836 5.108 607,730 +0.17(+3.40%)
Jun 08, 2007 4.736 4.947 4.682 4.940 392,051 +0.20(+4.14%)
Jun 07, 2007 4.979 4.979 4.661 4.743 378,176 -0.25(-4.94%)
Jun 06, 2007 4.911 5.040 4.840 4.990 353,276 +0.03(+0.58%)
Jun 05, 2007 4.933 5.125 4.854 4.961 571,127 -0.00(-0.07%)
Jun 04, 2007 4.807 5.147 4.765 4.965 1,002,912 +0.15(+3.19%)
Jun 01, 2007 4.779 4.825 4.675 4.811 264,928 +0.04(+0.82%)
May 31, 2007 4.650 4.772 4.650 4.772 195,429 +0.12(+2.53%)
May 30, 2007 4.689 4.736 4.614 4.654 233,856 -0.04(-0.76%)
May 29, 2007 4.743 4.757 4.686 4.689 218,435 -0.01(-0.23%)
May 25, 2007 4.611 4.718 4.611 4.700 203,025 +0.12(+2.65%)
May 24, 2007 4.564 4.772 4.564 4.579 391,183 +0.03(+0.71%)
May 23, 2007 4.575 4.722 4.546 4.546 284,297 -0.03(-0.70%)
May 22, 2007 4.339 4.682 4.339 4.579 487,194 +0.25(+5.87%)
May 21, 2007 4.353 4.493 4.314 4.325 475,147 -0.04(-0.98%)
May 18, 2007 4.393 4.471 4.311 4.368 352,977 +0.00(+0.00%)
May 17, 2007 4.432 4.504 4.346 4.368 216,105 -0.08(-1.69%)
May 16, 2007 4.418 4.482 4.378 4.443 193,445 +0.03(+0.57%)
May 15, 2007 4.529 4.529 4.414 4.418 222,156 -0.09(-2.06%)
May 14, 2007 4.504 4.557 4.493 4.511 214,899 -0.03(-0.71%)
May 11, 2007 4.461 4.557 4.421 4.543 268,367 +0.08(+1.76%)
May 10, 2007 4.529 4.607 4.414 4.464 332,478 -0.10(-2.19%)
May 09, 2007 4.614 4.643 4.496 4.564 266,445 -0.06(-1.39%)
May 08, 2007 4.647 4.689 4.611 4.629 169,684 -0.03(-0.54%)
May 07, 2007 4.600 4.725 4.572 4.654 228,297 +0.01(+0.15%)
May 04, 2007 4.718 4.739 4.614 4.647 210,562 -0.05(-0.99%)
May 03, 2007 4.668 4.739 4.632 4.693 348,794 -0.01(-0.23%)
May 02, 2007 4.554 4.750 4.504 4.704 368,602 +0.15(+3.30%)
May 01, 2007 4.836 4.843 4.554 4.554 587,724 -0.28(-5.77%)
Apr 30, 2007 4.836 4.872 4.793 4.832 300,782 +0.02(+0.37%)
Apr 27, 2007 4.807 4.875 4.800 4.815 175,425 -0.04(-0.74%)
Apr 26, 2007 4.865 4.886 4.822 4.850 162,136 -0.02(-0.44%)
Apr 25, 2007 4.890 4.893 4.861 4.872 238,688 +0.02(+0.44%)
Apr 24, 2007 4.857 4.897 4.732 4.850 497,000 -0.01(-0.29%)
Apr 23, 2007 4.911 4.911 4.825 4.865 503,894 -0.01(-0.29%)
Apr 20, 2007 4.818 4.897 4.732 4.879 612,347 +0.09(+1.94%)
Apr 19, 2007 4.711 4.804 4.689 4.786 409,976 +0.05(+0.98%)
Apr 18, 2007 4.750 4.786 4.697 4.739 347,205 -0.02(-0.38%)
Apr 17, 2007 4.711 4.782 4.682 4.757 389,801 +0.03(+0.68%)
Apr 16, 2007 4.725 4.754 4.711 4.725 451,355 +0.03(+0.53%)
Apr 13, 2007 4.718 4.736 4.600 4.700 622,950 +0.03(+0.69%)
Apr 12, 2007 4.518 4.711 4.328 4.668 603,145 +0.15(+3.32%)
Apr 11, 2007 4.439 4.532 4.425 4.518 417,440 +0.07(+1.57%)
Apr 10, 2007 4.450 4.500 4.382 4.448 601,279 -0.00(-0.04%)
Apr 09, 2007 4.289 4.461 4.271 4.450 750,892 +0.16(+3.84%)
Apr 05, 2007 4.353 4.382 4.200 4.286 906,865 -0.03(-0.75%)
Apr 04, 2007 4.378 4.457 4.278 4.318 686,359 -0.13(-2.82%)
Apr 03, 2007 4.432 4.443 4.146 4.443 1,738,333 +0.01(+0.24%)
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.