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

Cal-Maine Foods IN (NQ: CALM )

58.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 14.19 14.19 11.51 11.72 10,477,818 -1.56(-11.76%)
Mar 28, 2008 12.61 13.60 11.94 13.29 5,377,778 +0.93(+7.50%)
Mar 27, 2008 14.05 14.31 11.96 12.36 4,605,619 -1.62(-11.61%)
Mar 26, 2008 13.84 14.01 13.56 13.98 2,895,882 +0.47(+3.48%)
Mar 25, 2008 13.05 14.01 13.00 13.51 3,237,576 +0.81(+6.39%)
Mar 24, 2008 12.64 13.43 12.45 12.70 2,844,810 +0.55(+4.54%)
Mar 21, 2008 12.49 12.55 11.77 12.15 2,045,365 +0.00(+0.00%)
Mar 20, 2008 12.49 12.55 11.77 12.15 2,045,365 +0.05(+0.41%)
Mar 19, 2008 12.73 13.05 12.07 12.10 1,730,676 -0.55(-4.33%)
Mar 18, 2008 12.43 12.74 12.30 12.65 1,321,164 +0.34(+2.74%)
Mar 17, 2008 12.14 12.48 11.68 12.31 1,573,604 -0.24(-1.88%)
Mar 14, 2008 12.77 12.82 12.14 12.55 1,544,175 +0.05(+0.42%)
Mar 13, 2008 12.10 12.64 11.59 12.49 1,750,878 +0.50(+4.13%)
Mar 12, 2008 11.81 12.23 11.78 12.00 1,324,276 +0.23(+1.97%)
Mar 11, 2008 11.99 11.99 11.33 11.77 1,166,191 +0.38(+3.33%)
Mar 10, 2008 11.66 11.66 10.79 11.39 1,730,832 -0.25(-2.17%)
Mar 07, 2008 11.52 12.30 11.52 11.64 1,834,782 -0.05(-0.45%)
Mar 06, 2008 12.45 12.45 11.59 11.69 2,154,135 -0.81(-6.46%)
Mar 05, 2008 11.55 12.51 11.43 12.50 1,757,272 +1.14(+10.05%)
Mar 04, 2008 11.33 11.74 11.24 11.36 1,173,881 -0.12(-1.04%)
Mar 03, 2008 12.21 12.36 11.17 11.48 2,240,817 -0.64(-5.27%)
Feb 29, 2008 12.17 12.38 11.94 12.12 2,584,116 -0.23(-1.85%)
Feb 28, 2008 12.36 12.49 12.07 12.35 1,025,942 +0.19(+1.53%)
Feb 27, 2008 12.59 12.61 12.12 12.16 1,291,729 -0.38(-3.00%)
Feb 26, 2008 12.29 12.55 12.14 12.54 2,053,588 +0.42(+3.45%)
Feb 25, 2008 11.85 12.22 11.56 12.12 2,586,488 +0.58(+5.02%)
Feb 22, 2008 11.70 11.73 10.84 11.54 1,908,220 -0.19(-1.62%)
Feb 21, 2008 11.77 12.15 11.42 11.73 2,668,174 +0.15(+1.34%)
Feb 20, 2008 10.57 11.59 10.45 11.57 3,511,909 +0.95(+8.93%)
Feb 19, 2008 10.50 10.70 10.33 10.63 1,587,054 +0.47(+4.60%)
Feb 18, 2008 10.12 10.20 9.954 10.16 994,511 +0.00(+0.00%)
Feb 15, 2008 10.12 10.20 9.954 10.16 994,511 -0.03(-0.28%)
Feb 14, 2008 10.64 10.64 10.17 10.19 834,812 -0.28(-2.72%)
Feb 13, 2008 10.33 10.55 10.01 10.47 1,188,884 +0.49(+4.89%)
Feb 12, 2008 10.64 10.64 9.884 9.982 1,351,453 -0.55(-5.20%)
Feb 11, 2008 10.48 10.63 10.27 10.53 842,419 +0.09(+0.84%)
Feb 08, 2008 10.19 10.54 10.10 10.44 953,839 +0.22(+2.13%)
Feb 07, 2008 10.17 10.32 9.835 10.22 1,420,371 -0.20(-1.95%)
Feb 06, 2008 10.01 10.56 9.975 10.43 1,093,914 +0.29(+2.84%)
Feb 05, 2008 10.63 10.63 9.965 10.14 1,243,305 -0.46(-4.37%)
Feb 04, 2008 11.11 11.15 10.50 10.60 2,665,170 -0.39(-3.58%)
Feb 01, 2008 10.35 11.04 9.733 11.00 4,005,134 +0.87(+8.60%)
Jan 31, 2008 9.828 10.31 9.427 10.13 1,424,445 +0.46(+4.80%)
Jan 30, 2008 9.543 10.01 9.487 9.663 1,503,964 +0.18(+1.93%)
Jan 29, 2008 9.586 9.670 9.420 9.480 1,364,319 +0.06(+0.63%)
Jan 28, 2008 9.136 9.624 9.115 9.420 1,584,440 +0.33(+3.63%)
Jan 25, 2008 9.199 9.308 8.981 9.090 2,022,077 +0.17(+1.85%)
Jan 24, 2008 8.518 9.038 8.518 8.925 1,359,787 +0.50(+5.92%)
Jan 23, 2008 8.044 8.472 7.977 8.426 1,360,450 +0.25(+3.01%)
Jan 22, 2008 7.724 8.265 7.439 8.181 1,316,233 -0.24(-2.84%)
Jan 21, 2008 8.230 8.500 8.023 8.419 1,849,623 +0.00(+0.00%)
Jan 18, 2008 8.230 8.500 8.023 8.419 1,849,623 +0.45(+5.59%)
Jan 17, 2008 7.847 8.008 7.727 7.973 1,354,312 +0.12(+1.48%)
Jan 16, 2008 7.569 7.896 7.288 7.857 1,683,279 +0.29(+3.81%)
Jan 15, 2008 7.991 8.040 7.313 7.569 2,044,788 -0.57(-6.99%)
Jan 14, 2008 7.991 8.247 7.991 8.138 1,116,884 +0.20(+2.52%)
Jan 11, 2008 8.114 8.254 7.910 7.938 856,381 -0.27(-3.25%)
Jan 10, 2008 7.991 8.293 7.942 8.205 1,053,575 +0.07(+0.82%)
Jan 09, 2008 8.082 8.261 7.924 8.138 1,709,264 +0.02(+0.30%)
Jan 08, 2008 8.391 8.430 8.089 8.114 1,282,496 -0.20(-2.41%)
Jan 07, 2008 8.613 8.721 8.214 8.314 2,150,790 -0.24(-2.83%)
Jan 04, 2008 8.950 8.950 8.507 8.556 2,254,349 -0.44(-4.88%)
Jan 03, 2008 9.052 9.522 8.813 8.995 3,270,737 -0.13(-1.46%)
Jan 02, 2008 9.473 9.508 8.929 9.129 3,961,318 -0.19(-2.04%)
Jan 01, 2008 9.835 9.958 9.308 9.319 3,030,377 +0.00(+0.00%)
Dec 31, 2007 9.835 9.958 9.308 9.319 3,028,384 -0.28(-2.89%)
Dec 28, 2007 10.52 11.05 9.487 9.596 12,682,453 +0.52(+5.69%)
Dec 27, 2007 9.203 9.217 8.827 9.080 721,117 -0.11(-1.22%)
Dec 26, 2007 9.062 9.213 8.802 9.192 921,802 +0.11(+1.20%)
Dec 24, 2007 9.210 9.217 8.827 9.083 582,210 +0.15(+1.69%)
Dec 21, 2007 8.897 9.298 8.834 8.932 1,444,895 +0.15(+1.76%)
Dec 20, 2007 8.781 8.781 8.521 8.778 751,874 +0.07(+0.81%)
Dec 19, 2007 8.247 8.774 8.247 8.707 724,528 +0.40(+4.86%)
Dec 18, 2007 8.486 8.493 7.935 8.303 1,174,592 -0.02(-0.25%)
Dec 17, 2007 8.430 8.451 8.265 8.325 739,623 -0.22(-2.63%)
Dec 14, 2007 8.781 8.904 8.521 8.549 683,141 -0.37(-4.14%)
Dec 13, 2007 8.978 9.013 8.729 8.918 583,138 -0.16(-1.78%)
Dec 12, 2007 9.090 9.199 8.915 9.080 1,166,854 +0.28(+3.15%)
Dec 11, 2007 9.259 9.259 8.778 8.802 983,644 -0.35(-3.84%)
Dec 10, 2007 9.308 9.480 8.974 9.154 771,350 -0.11(-1.14%)
Dec 07, 2007 9.357 9.445 9.150 9.259 961,950 -0.05(-0.53%)
Dec 06, 2007 8.686 9.368 8.686 9.308 1,912,214 +0.62(+7.16%)
Dec 05, 2007 8.774 8.781 8.497 8.686 853,534 +0.05(+0.53%)
Dec 04, 2007 8.430 8.739 8.430 8.641 693,100 +0.21(+2.50%)
Dec 03, 2007 8.676 8.676 8.391 8.430 860,916 -0.22(-2.56%)
Nov 30, 2007 8.781 8.883 8.391 8.651 1,213,650 +0.07(+0.82%)
Nov 29, 2007 8.542 9.002 8.490 8.581 1,525,672 -0.07(-0.85%)
Nov 28, 2007 8.511 8.778 8.082 8.655 2,046,840 +0.28(+3.40%)
Nov 27, 2007 8.167 8.511 8.114 8.370 1,209,818 +0.21(+2.58%)
Nov 26, 2007 8.430 8.567 8.142 8.159 815,009 -0.24(-2.80%)
Nov 23, 2007 8.293 8.448 8.254 8.395 312,992 +0.21(+2.53%)
Nov 21, 2007 8.275 8.300 8.112 8.188 649,012 -0.12(-1.44%)
Nov 20, 2007 8.412 8.511 7.966 8.307 848,762 +0.02(+0.25%)
Nov 19, 2007 8.606 8.827 8.149 8.286 1,295,333 -0.30(-3.44%)
Nov 16, 2007 8.167 8.693 7.843 8.581 1,585,795 +0.40(+4.94%)
Nov 15, 2007 8.012 8.268 7.826 8.177 799,643 +0.11(+1.35%)
Nov 14, 2007 8.100 8.465 8.019 8.068 1,404,618 +0.08(+1.01%)
Nov 13, 2007 7.538 8.096 7.496 7.987 1,021,191 +0.53(+7.16%)
Nov 12, 2007 8.051 8.251 7.422 7.453 2,106,362 -0.52(-6.48%)
Nov 09, 2007 7.460 8.247 7.390 7.970 2,139,499 +0.28(+3.70%)
Nov 08, 2007 7.608 7.840 7.513 7.685 1,105,066 +0.08(+1.02%)
Nov 07, 2007 7.689 7.903 7.552 7.608 900,441 -0.26(-3.35%)
Nov 06, 2007 7.587 7.917 7.506 7.871 816,264 +0.34(+4.48%)
Nov 05, 2007 7.552 7.868 7.411 7.534 1,126,250 -0.17(-2.14%)
Nov 02, 2007 8.051 8.198 7.464 7.699 1,862,776 -0.33(-4.11%)
Nov 01, 2007 8.321 8.518 7.984 8.030 953,441 -0.38(-4.51%)
Oct 31, 2007 8.469 8.469 8.258 8.409 1,445,672 -0.01(-0.13%)
Oct 30, 2007 8.268 8.440 8.117 8.419 936,908 +0.07(+0.80%)
Oct 29, 2007 8.448 8.570 8.261 8.353 1,246,872 -0.06(-0.75%)
Oct 26, 2007 8.426 8.479 8.335 8.416 1,669,036 +0.17(+2.04%)
Oct 25, 2007 8.289 8.490 8.152 8.247 971,761 -0.02(-0.25%)
Oct 24, 2007 8.426 8.493 8.089 8.268 1,232,907 -0.16(-1.88%)
Oct 23, 2007 8.423 8.465 8.240 8.426 1,429,726 +0.21(+2.52%)
Oct 22, 2007 7.970 8.311 7.770 8.219 1,947,913 -0.03(-0.34%)
Oct 19, 2007 9.017 9.017 8.209 8.247 1,820,723 -0.78(-8.67%)
Oct 18, 2007 8.883 9.034 8.795 9.031 1,246,604 +0.07(+0.82%)
Oct 17, 2007 9.238 9.241 8.901 8.957 1,286,172 -0.16(-1.73%)
Oct 16, 2007 9.108 9.199 8.834 9.115 2,034,126 -0.11(-1.22%)
Oct 15, 2007 9.484 9.533 9.108 9.227 1,466,947 -0.17(-1.76%)
Oct 12, 2007 8.483 9.484 8.483 9.392 2,832,981 +0.72(+8.35%)
Oct 11, 2007 10.09 10.09 8.437 8.669 3,001,457 -1.32(-13.25%)
Oct 10, 2007 9.947 10.10 9.803 9.993 1,455,155 +0.07(+0.67%)
Oct 09, 2007 10.10 10.10 9.684 9.926 2,344,835 -0.08(-0.84%)
Oct 08, 2007 9.737 10.09 9.487 10.01 1,416,174 +0.37(+3.79%)
Oct 05, 2007 9.392 9.789 9.308 9.645 1,522,353 +0.39(+4.25%)
Oct 04, 2007 9.009 9.413 8.946 9.252 1,024,058 +0.29(+3.25%)
Oct 03, 2007 9.484 9.484 8.957 8.960 1,558,336 -0.53(-5.59%)
Oct 02, 2007 8.693 9.733 8.051 9.491 4,537,422 +0.80(+9.22%)
Oct 01, 2007 9.132 9.132 8.469 8.690 2,319,286 -0.18(-1.98%)
Sep 28, 2007 8.493 9.002 8.258 8.865 1,573,246 +0.43(+5.08%)
Sep 27, 2007 8.528 8.553 8.430 8.437 679,998 +0.02(+0.25%)
Sep 26, 2007 8.672 8.837 8.321 8.416 1,511,782 -0.17(-1.92%)
Sep 25, 2007 8.254 8.584 8.254 8.581 1,071,933 +0.33(+3.96%)
Sep 24, 2007 8.149 8.465 8.079 8.254 887,436 +0.19(+2.31%)
Sep 21, 2007 7.900 8.258 7.864 8.068 1,715,533 +0.24(+3.10%)
Sep 20, 2007 7.246 7.896 7.246 7.826 1,113,485 +0.57(+7.79%)
Sep 19, 2007 7.745 8.040 7.007 7.260 2,321,552 -0.40(-5.18%)
Sep 18, 2007 7.432 7.773 7.359 7.657 808,557 +0.28(+3.81%)
Sep 17, 2007 7.538 7.538 7.327 7.376 411,877 -0.12(-1.55%)
Sep 14, 2007 7.394 7.587 7.260 7.492 508,626 -0.01(-0.09%)
Sep 13, 2007 7.692 7.727 7.394 7.499 638,449 -0.15(-2.02%)
Sep 12, 2007 7.464 7.815 7.411 7.654 821,699 +0.19(+2.59%)
Sep 11, 2007 7.278 7.622 7.144 7.460 1,126,276 +0.22(+3.06%)
Sep 10, 2007 7.074 7.264 7.000 7.239 757,374 +0.15(+2.13%)
Sep 07, 2007 7.095 7.148 6.881 7.088 852,398 -0.22(-3.03%)
Sep 06, 2007 7.292 7.411 7.176 7.309 754,151 +0.03(+0.39%)
Sep 05, 2007 7.021 7.359 6.958 7.281 1,161,177 +0.18(+2.47%)
Sep 04, 2007 6.958 7.260 6.884 7.106 1,291,698 +0.15(+2.22%)
Aug 31, 2007 6.849 6.990 6.744 6.951 466,744 +0.14(+2.01%)
Aug 30, 2007 6.740 6.867 6.607 6.814 714,188 +0.12(+1.73%)
Aug 29, 2007 6.414 6.751 6.396 6.698 982,608 +0.31(+4.84%)
Aug 28, 2007 6.674 6.684 6.333 6.389 953,663 -0.34(-5.11%)
Aug 27, 2007 6.923 6.927 6.596 6.733 818,100 -0.14(-2.09%)
Aug 24, 2007 6.832 6.983 6.667 6.877 1,141,846 -0.04(-0.56%)
Aug 23, 2007 6.488 6.948 6.414 6.916 1,666,815 +0.50(+7.83%)
Aug 22, 2007 6.182 6.523 6.027 6.414 1,348,399 +0.32(+5.18%)
Aug 21, 2007 5.613 6.210 5.613 6.098 1,128,078 +0.35(+6.18%)
Aug 20, 2007 5.532 5.782 5.357 5.743 990,930 +0.27(+4.94%)
Aug 17, 2007 5.796 5.999 5.451 5.472 1,123,665 -0.04(-0.76%)
Aug 16, 2007 5.501 5.718 5.128 5.515 1,814,486 -0.05(-0.82%)
Aug 15, 2007 5.866 6.056 5.441 5.560 1,226,653 -0.34(-5.72%)
Aug 14, 2007 5.827 5.964 5.627 5.897 1,447,070 +0.14(+2.44%)
Aug 13, 2007 5.613 6.136 5.613 5.757 1,685,224 +0.25(+4.46%)
Aug 10, 2007 5.118 5.648 4.875 5.511 2,596,877 +0.39(+7.61%)
Aug 09, 2007 6.164 6.171 5.093 5.121 4,118,302 -1.22(-19.22%)
Aug 08, 2007 7.401 7.415 6.147 6.340 3,718,564 -0.92(-12.63%)
Aug 07, 2007 7.102 7.401 6.927 7.257 1,938,902 +0.14(+1.92%)
Aug 06, 2007 6.709 7.201 6.512 7.120 1,863,400 +0.45(+6.80%)
Aug 03, 2007 6.663 6.797 6.473 6.667 1,392,666 +0.15(+2.32%)
Aug 02, 2007 6.516 6.656 6.396 6.516 1,152,181 +0.14(+2.20%)
Aug 01, 2007 6.322 6.400 6.024 6.375 2,479,324 -0.00(-0.06%)
Jul 31, 2007 6.776 6.927 6.361 6.379 1,340,080 -0.32(-4.82%)
Jul 30, 2007 6.656 6.811 6.463 6.702 1,285,725 +0.01(+0.16%)
Jul 27, 2007 6.832 7.004 6.674 6.691 1,269,050 -0.15(-2.21%)
Jul 26, 2007 6.958 7.025 6.509 6.842 1,628,790 -0.24(-3.33%)
Jul 25, 2007 7.429 7.429 6.688 7.078 2,905,687 +0.02(+0.30%)
Jul 24, 2007 7.882 7.882 6.909 7.057 3,649,490 -0.91(-11.42%)
Jul 23, 2007 7.555 7.984 7.169 7.966 4,300,179 +0.87(+12.28%)
Jul 20, 2007 7.021 7.130 6.752 7.095 1,437,407 +0.06(+0.85%)
Jul 19, 2007 6.705 7.130 6.705 7.035 1,174,410 +0.34(+5.14%)
Jul 18, 2007 7.025 7.151 6.368 6.691 1,750,186 -0.38(-5.36%)
Jul 17, 2007 6.888 7.127 6.853 7.071 773,687 +0.18(+2.65%)
Jul 16, 2007 7.162 7.183 6.807 6.888 1,223,455 -0.22(-3.11%)
Jul 13, 2007 7.046 7.123 7.018 7.109 1,302,360 +0.09(+1.35%)
Jul 12, 2007 6.825 7.067 6.779 7.014 1,121,103 +0.27(+4.06%)
Jul 11, 2007 6.674 6.881 6.568 6.740 1,624,119 +0.08(+1.16%)
Jul 10, 2007 6.639 6.674 6.481 6.663 882,983 +0.03(+0.42%)
Jul 09, 2007 6.586 6.674 6.537 6.635 979,010 +0.12(+1.78%)
Jul 06, 2007 6.512 6.674 6.379 6.519 1,163,347 +0.08(+1.25%)
Jul 05, 2007 6.344 6.656 6.326 6.438 2,036,819 +0.20(+3.15%)
Jul 03, 2007 6.041 6.242 5.999 6.242 980,806 +0.25(+4.10%)
Jul 02, 2007 5.799 6.045 5.789 5.996 1,391,223 +0.24(+4.21%)
Jun 29, 2007 5.683 5.838 5.648 5.753 1,174,094 +0.10(+1.74%)
Jun 28, 2007 5.574 5.894 5.532 5.655 1,447,941 +0.10(+1.83%)
Jun 27, 2007 5.357 5.574 5.321 5.553 540,783 +0.14(+2.53%)
Jun 26, 2007 5.388 5.532 5.349 5.416 633,518 +0.05(+0.85%)
Jun 25, 2007 5.392 5.620 5.349 5.371 970,098 -0.02(-0.46%)
Jun 22, 2007 5.409 5.567 5.318 5.395 4,239,373 -0.01(-0.19%)
Jun 21, 2007 5.508 5.536 5.300 5.406 746,248 -0.10(-1.85%)
Jun 20, 2007 5.560 5.722 5.479 5.508 940,077 -0.01(-0.25%)
Jun 19, 2007 5.469 5.581 5.406 5.522 786,055 +0.03(+0.58%)
Jun 18, 2007 5.248 5.574 5.230 5.490 1,639,868 +0.29(+5.61%)
Jun 15, 2007 4.893 5.234 4.868 5.198 1,285,702 +0.36(+7.48%)
Jun 14, 2007 4.893 4.917 4.816 4.837 199,289 -0.05(-1.08%)
Jun 13, 2007 4.830 4.953 4.809 4.889 302,635 +0.11(+2.28%)
Jun 12, 2007 5.058 5.058 4.749 4.780 417,369 -0.24(-4.76%)
Jun 11, 2007 4.865 5.061 4.752 5.019 618,424 +0.17(+3.40%)
Jun 08, 2007 4.654 4.861 4.601 4.854 398,949 +0.19(+4.14%)
Jun 07, 2007 4.893 4.893 4.580 4.661 384,831 -0.24(-4.94%)
Jun 06, 2007 4.826 4.953 4.756 4.903 359,492 +0.03(+0.58%)
Jun 05, 2007 4.847 5.037 4.770 4.875 581,176 -0.00(-0.07%)
Jun 04, 2007 4.724 5.058 4.682 4.879 1,020,559 +0.15(+3.19%)
Jun 01, 2007 4.696 4.742 4.594 4.728 269,590 +0.04(+0.82%)
May 31, 2007 4.570 4.689 4.570 4.689 198,868 +0.12(+2.53%)
May 30, 2007 4.608 4.654 4.535 4.573 237,971 -0.04(-0.76%)
May 29, 2007 4.661 4.675 4.605 4.608 222,279 -0.01(-0.23%)
May 25, 2007 4.531 4.636 4.531 4.619 206,597 +0.12(+2.65%)
May 24, 2007 4.485 4.689 4.485 4.499 398,066 +0.03(+0.71%)
May 23, 2007 4.496 4.640 4.468 4.468 289,300 -0.03(-0.70%)
May 22, 2007 4.264 4.601 4.264 4.499 495,767 +0.25(+5.87%)
May 21, 2007 4.278 4.415 4.240 4.250 483,507 -0.04(-0.98%)
May 18, 2007 4.317 4.394 4.236 4.292 359,188 +0.00(+0.00%)
May 17, 2007 4.355 4.426 4.271 4.292 219,907 -0.07(-1.69%)
May 16, 2007 4.341 4.405 4.303 4.366 196,849 +0.02(+0.57%)
May 15, 2007 4.450 4.450 4.338 4.341 226,065 -0.09(-2.06%)
May 14, 2007 4.426 4.478 4.415 4.433 218,680 -0.03(-0.71%)
May 11, 2007 4.384 4.478 4.345 4.464 273,089 +0.08(+1.76%)
May 10, 2007 4.450 4.528 4.338 4.387 338,328 -0.10(-2.19%)
May 09, 2007 4.535 4.563 4.419 4.485 271,133 -0.06(-1.39%)
May 08, 2007 4.566 4.608 4.531 4.549 172,670 -0.02(-0.54%)
May 07, 2007 4.521 4.643 4.492 4.573 232,314 +0.01(+0.15%)
May 04, 2007 4.636 4.658 4.535 4.566 214,267 -0.05(-0.99%)
May 03, 2007 4.587 4.658 4.552 4.612 354,931 -0.01(-0.23%)
May 02, 2007 4.475 4.668 4.426 4.622 375,088 +0.15(+3.30%)
May 01, 2007 4.752 4.759 4.475 4.475 598,065 -0.27(-5.77%)
Apr 30, 2007 4.752 4.787 4.710 4.749 306,074 +0.02(+0.37%)
Apr 27, 2007 4.724 4.791 4.717 4.731 178,512 -0.04(-0.74%)
Apr 26, 2007 4.780 4.802 4.738 4.766 164,989 -0.02(-0.44%)
Apr 25, 2007 4.805 4.809 4.777 4.788 242,888 +0.02(+0.44%)
Apr 24, 2007 4.773 4.812 4.651 4.766 505,745 -0.01(-0.29%)
Apr 23, 2007 4.826 4.826 4.742 4.780 512,760 -0.01(-0.29%)
Apr 20, 2007 4.735 4.812 4.651 4.795 623,121 +0.09(+1.94%)
Apr 19, 2007 4.629 4.721 4.608 4.703 417,189 +0.05(+0.98%)
Apr 18, 2007 4.668 4.703 4.615 4.658 353,314 -0.02(-0.38%)
Apr 17, 2007 4.629 4.700 4.601 4.675 396,660 +0.03(+0.68%)
Apr 16, 2007 4.643 4.672 4.629 4.643 459,297 +0.02(+0.53%)
Apr 13, 2007 4.636 4.654 4.521 4.619 633,911 +0.03(+0.69%)
Apr 12, 2007 4.440 4.629 4.254 4.587 613,757 +0.15(+3.32%)
Apr 11, 2007 4.362 4.454 4.348 4.440 424,785 +0.07(+1.57%)
Apr 10, 2007 4.373 4.422 4.306 4.371 611,858 -0.00(-0.04%)
Apr 09, 2007 4.215 4.384 4.197 4.373 764,104 +0.16(+3.84%)
Apr 05, 2007 4.278 4.306 4.127 4.211 922,821 -0.03(-0.74%)
Apr 04, 2007 4.303 4.380 4.204 4.243 698,435 -0.12(-2.82%)
Apr 03, 2007 4.355 4.366 4.074 4.366 1,768,919 +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.