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

Cal-Maine Foods IN (NQ: CALM )

57.28 -0.83 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 29, 2004 3.646 3.646 3.530 3.586 706,339 -0.03(-0.78%)
Oct 28, 2004 3.576 3.642 3.565 3.614 549,185 +0.01(+0.39%)
Oct 27, 2004 3.555 3.635 3.481 3.600 852,959 +0.02(+0.49%)
Oct 26, 2004 3.776 3.776 3.512 3.583 1,709,904 -0.11(-3.04%)
Oct 25, 2004 3.727 3.829 3.639 3.695 579,363 -0.06(-1.50%)
Oct 22, 2004 3.843 3.881 3.713 3.751 667,904 -0.12(-3.09%)
Oct 21, 2004 4.004 4.004 3.829 3.871 822,211 -0.06(-1.61%)
Oct 20, 2004 3.945 3.976 3.758 3.934 1,230,755 +0.03(+0.81%)
Oct 19, 2004 3.755 3.952 3.706 3.902 1,977,237 +0.19(+5.11%)
Oct 18, 2004 3.653 3.723 3.625 3.713 665,911 +0.06(+1.73%)
Oct 15, 2004 3.646 3.727 3.625 3.649 437,013 -0.03(-0.86%)
Oct 14, 2004 3.667 3.815 3.628 3.681 1,026,341 -0.01(-0.19%)
Oct 13, 2004 3.755 3.755 3.611 3.688 836,731 +0.01(+0.38%)
Oct 12, 2004 3.569 3.724 3.562 3.674 667,335 +0.00(+0.00%)
Oct 11, 2004 3.748 3.779 3.572 3.674 1,191,751 -0.09(-2.43%)
Oct 08, 2004 3.772 3.829 3.734 3.765 761,570 -0.02(-0.65%)
Oct 07, 2004 3.811 3.864 3.772 3.790 788,617 -0.01(-0.28%)
Oct 06, 2004 3.885 3.952 3.783 3.800 419,077 -0.06(-1.46%)
Oct 05, 2004 3.860 3.923 3.769 3.857 986,198 -0.06(-1.61%)
Oct 04, 2004 3.783 3.930 3.779 3.920 710,894 +0.07(+1.73%)
Oct 01, 2004 3.881 3.923 3.702 3.853 702,638 +0.00(+0.00%)
Sep 30, 2004 3.867 3.930 3.793 3.853 612,673 -0.05(-1.35%)
Sep 29, 2004 3.811 3.916 3.793 3.906 1,916,596 +0.04(+1.00%)
Sep 28, 2004 3.867 3.976 3.656 3.867 1,602,857 +0.03(+0.73%)
Sep 27, 2004 3.895 3.987 3.741 3.839 3,579,810 -0.39(-9.29%)
Sep 24, 2004 4.078 4.359 4.078 4.233 1,877,877 +0.12(+2.90%)
Sep 23, 2004 4.022 4.190 4.022 4.113 913,600 +0.03(+0.69%)
Sep 22, 2004 4.240 4.285 4.039 4.085 2,110,476 -0.21(-4.98%)
Sep 21, 2004 4.250 4.370 4.222 4.299 804,845 -0.01(-0.33%)
Sep 20, 2004 4.380 4.380 4.215 4.313 1,096,946 -0.07(-1.68%)
Sep 17, 2004 4.352 4.471 4.282 4.387 1,393,603 +0.08(+1.96%)
Sep 16, 2004 4.303 4.313 4.215 4.303 1,084,420 +0.04(+0.82%)
Sep 15, 2004 4.355 4.528 4.215 4.268 3,509,204 -0.18(-3.95%)
Sep 14, 2004 4.057 4.503 4.057 4.443 8,248,311 +0.50(+12.64%)
Sep 13, 2004 3.751 3.952 3.716 3.945 2,004,853 +0.22(+6.04%)
Sep 10, 2004 3.755 3.755 3.671 3.720 602,039 -0.00(-0.09%)
Sep 09, 2004 3.765 3.765 3.688 3.723 626,623 -0.02(-0.47%)
Sep 08, 2004 3.776 3.864 3.692 3.741 1,018,369 -0.02(-0.47%)
Sep 07, 2004 3.709 3.941 3.695 3.758 1,691,683 +0.05(+1.23%)
Sep 03, 2004 3.776 3.790 3.709 3.713 413,952 -0.06(-1.58%)
Sep 02, 2004 3.741 3.808 3.653 3.772 905,344 +0.01(+0.37%)
Sep 01, 2004 3.779 3.860 3.730 3.758 515,021 -0.04(-1.11%)
Aug 31, 2004 3.776 3.909 3.776 3.800 543,491 -0.01(-0.18%)
Aug 30, 2004 3.952 3.952 3.769 3.808 525,555 -0.09(-2.34%)
Aug 27, 2004 3.800 3.952 3.800 3.899 746,766 +0.07(+1.83%)
Aug 26, 2004 3.758 3.952 3.709 3.829 944,063 +0.06(+1.68%)
Aug 25, 2004 3.674 3.776 3.660 3.765 877,728 +0.04(+0.94%)
Aug 24, 2004 3.811 3.895 3.621 3.730 1,162,997 -0.14(-3.54%)
Aug 23, 2004 3.990 3.990 3.864 3.867 438,437 -0.11(-2.74%)
Aug 20, 2004 4.036 4.074 3.864 3.976 837,585 -0.03(-0.79%)
Aug 19, 2004 4.008 4.131 4.008 4.008 869,756 +0.00(+0.00%)
Aug 18, 2004 3.902 4.194 3.864 4.008 1,761,301 +0.13(+3.26%)
Aug 17, 2004 3.649 3.934 3.621 3.881 2,275,602 +0.24(+6.66%)
Aug 16, 2004 3.681 3.685 3.576 3.639 610,680 +0.06(+1.57%)
Aug 13, 2004 3.593 3.678 3.516 3.583 673,029 -0.07(-1.83%)
Aug 12, 2004 3.741 3.741 3.586 3.649 763,563 -0.09(-2.44%)
Aug 11, 2004 3.621 3.786 3.442 3.741 1,270,613 +0.05(+1.43%)
Aug 10, 2004 3.916 3.952 3.628 3.688 1,848,268 -0.21(-5.32%)
Aug 09, 2004 4.204 4.204 3.822 3.895 984,490 -0.14(-3.57%)
Aug 06, 2004 4.036 4.145 3.934 4.039 1,129,687 +0.00(+0.00%)
Aug 05, 2004 4.198 4.296 3.934 4.039 1,077,302 -0.21(-4.96%)
Aug 04, 2004 4.148 4.285 4.148 4.250 1,486,700 -0.02(-0.49%)
Aug 03, 2004 4.528 4.608 4.173 4.271 5,229,643 +0.23(+5.65%)
Aug 02, 2004 4.018 4.152 4.001 4.043 943,209 -0.12(-2.87%)
Jul 30, 2004 3.832 4.190 3.832 4.162 2,288,413 +0.30(+7.73%)
Jul 29, 2004 4.053 4.053 3.797 3.864 1,496,380 -0.07(-1.79%)
Jul 28, 2004 3.934 4.018 3.853 3.934 803,137 -0.05(-1.15%)
Jul 27, 2004 3.881 4.022 3.864 3.980 1,098,939 +0.14(+3.66%)
Jul 26, 2004 3.976 4.018 3.786 3.839 953,458 -0.01(-0.18%)
Jul 23, 2004 3.846 3.955 3.797 3.846 1,184,634 -0.07(-1.79%)
Jul 22, 2004 3.948 4.039 3.741 3.916 1,684,566 -0.12(-3.04%)
Jul 21, 2004 4.215 4.285 4.039 4.039 1,168,691 -0.19(-4.56%)
Jul 20, 2004 4.194 4.320 4.110 4.233 1,830,901 +0.10(+2.38%)
Jul 19, 2004 4.759 4.759 4.057 4.134 4,044,724 -0.58(-12.23%)
Jul 16, 2004 4.900 5.009 4.675 4.710 1,680,865 -0.18(-3.73%)
Jul 15, 2004 5.093 5.107 4.840 4.893 1,675,740 -0.12(-2.45%)
Jul 14, 2004 5.076 5.220 4.963 5.016 3,510,343 -0.12(-2.39%)
Jul 13, 2004 5.532 5.553 5.054 5.139 5,034,339 -0.35(-6.34%)
Jul 12, 2004 5.515 5.775 5.462 5.486 15,617,470 +0.54(+10.86%)
Jul 09, 2004 5.149 5.262 4.780 4.949 2,278,164 -0.14(-2.76%)
Jul 08, 2004 5.511 5.511 4.991 5.090 2,136,953 -0.27(-4.98%)
Jul 07, 2004 5.378 5.792 5.286 5.357 6,800,899 +0.06(+1.06%)
Jul 06, 2004 4.809 5.342 4.745 5.300 3,022,938 +0.54(+11.28%)
Jul 02, 2004 4.763 4.868 4.742 4.763 461,213 -0.05(-1.09%)
Jul 01, 2004 4.900 4.953 4.745 4.816 901,073 -0.10(-2.07%)
Jun 30, 2004 4.868 4.960 4.791 4.917 1,763,712 +0.03(+0.57%)
Jun 29, 2004 4.780 5.051 4.777 4.889 1,400,151 -0.01(-0.14%)
Jun 28, 2004 5.213 5.213 4.763 4.896 1,688,267 -0.22(-4.39%)
Jun 25, 2004 5.255 5.255 4.373 5.121 4,251,416 +0.02(+0.48%)
Jun 24, 2004 5.290 5.374 5.079 5.097 1,878,161 -0.16(-3.07%)
Jun 23, 2004 5.371 5.508 5.195 5.258 4,337,680 +0.18(+3.53%)
Jun 22, 2004 4.988 5.146 4.868 5.079 959,152 +0.12(+2.34%)
Jun 21, 2004 5.009 5.195 4.851 4.963 1,893,820 -0.02(-0.35%)
Jun 18, 2004 4.566 5.040 4.549 4.981 1,993,180 +0.41(+9.08%)
Jun 17, 2004 4.580 4.594 4.482 4.566 502,209 -0.02(-0.46%)
Jun 16, 2004 4.640 4.640 4.507 4.587 575,662 +0.01(+0.23%)
Jun 15, 2004 4.566 4.612 4.528 4.577 462,636 +0.01(+0.31%)
Jun 14, 2004 4.633 4.633 4.391 4.563 756,731 +0.02(+0.39%)
Jun 10, 2004 4.587 4.615 4.464 4.545 536,373 +0.03(+0.70%)
Jun 09, 2004 4.496 4.619 4.405 4.514 743,065 +0.02(+0.39%)
Jun 08, 2004 4.566 4.619 4.391 4.496 1,004,704 -0.05(-1.16%)
Jun 07, 2004 4.605 4.714 4.478 4.549 826,767 -0.05(-1.14%)
Jun 04, 2004 4.914 4.984 4.471 4.601 2,011,970 -0.31(-6.29%)
Jun 03, 2004 4.917 5.016 4.784 4.910 852,674 -0.10(-2.03%)
Jun 02, 2004 5.234 5.234 4.970 5.012 1,376,236 -0.06(-1.18%)
Jun 01, 2004 4.910 5.093 4.854 5.072 1,759,727 +0.22(+4.64%)
May 28, 2004 4.882 4.921 4.759 4.847 938,938 +0.02(+0.36%)
May 27, 2004 4.914 4.917 4.777 4.830 969,401 -0.02(-0.36%)
May 26, 2004 4.780 4.921 4.724 4.847 1,620,509 +0.07(+1.47%)
May 25, 2004 4.626 4.777 4.450 4.777 1,244,990 +0.21(+4.62%)
May 24, 2004 4.496 4.651 4.426 4.566 1,307,909 +0.19(+4.33%)
May 21, 2004 4.264 4.443 4.254 4.377 1,524,280 +0.23(+5.50%)
May 20, 2004 4.222 4.299 4.110 4.148 786,339 +0.02(+0.51%)
May 19, 2004 3.923 4.524 3.920 4.127 1,933,963 +0.25(+6.33%)
May 18, 2004 3.895 3.916 3.829 3.881 393,169 +0.02(+0.45%)
May 17, 2004 3.864 4.039 3.776 3.864 567,690 +0.00(+0.09%)
May 14, 2004 3.952 4.029 3.832 3.860 1,100,078 -0.11(-2.83%)
May 13, 2004 4.099 4.099 3.906 3.973 502,779 -0.13(-3.08%)
May 12, 2004 4.067 4.131 3.888 4.099 602,139 +0.12(+3.00%)
May 11, 2004 4.029 4.141 3.937 3.980 734,524 +0.05(+1.34%)
May 10, 2004 4.022 4.229 3.846 3.927 1,514,600 -0.18(-4.28%)
May 07, 2004 4.180 4.317 3.955 4.103 1,347,482 -0.06(-1.43%)
May 06, 2004 4.257 4.615 3.920 4.162 4,068,639 +0.01(+0.25%)
May 05, 2004 3.853 4.303 3.758 4.152 1,794,460 +0.32(+8.34%)
May 04, 2004 3.741 4.032 3.586 3.832 3,292,833 -0.25(-6.11%)
May 03, 2004 4.176 4.197 3.776 4.082 1,944,781 +0.20(+5.25%)
Apr 30, 2004 4.833 4.949 3.769 3.878 8,064,964 -0.31(-7.38%)
Apr 29, 2004 4.654 4.654 3.916 4.187 4,388,926 -0.45(-9.77%)
Apr 28, 2004 5.093 5.097 4.622 4.640 1,076,733 -0.30(-6.05%)
Apr 27, 2004 4.868 4.988 4.868 4.939 1,483,853 +0.05(+1.01%)
Apr 26, 2004 5.121 5.121 4.749 4.889 1,979,230 -0.18(-3.63%)
Apr 22, 2004 5.000 5.258 4.912 5.074 2,538,379 +0.19(+4.00%)
Apr 21, 2004 5.146 5.153 4.759 4.879 5,437,189 -0.57(-10.42%)
Apr 20, 2004 5.919 6.006 5.444 5.446 2,488,842 -0.46(-7.76%)
Apr 19, 2004 5.455 5.908 5.455 5.904 2,389,197 +0.52(+9.69%)
Apr 16, 2004 5.400 5.485 5.269 5.383 822,211 +0.00(+0.00%)
Apr 15, 2004 5.381 5.532 5.281 5.383 1,359,724 -0.02(-0.42%)
Apr 14, 2004 5.269 5.720 5.225 5.406 4,019,386 +0.12(+2.19%)
Apr 13, 2004 5.839 5.883 5.225 5.290 4,876,900 -0.54(-9.28%)
Apr 12, 2004 5.971 5.971 5.822 5.831 1,118,299 -0.05(-0.90%)
Apr 08, 2004 5.941 6.059 5.839 5.883 1,044,846 -0.05(-0.86%)
Apr 07, 2004 6.106 6.110 5.885 5.934 1,886,418 -0.18(-3.01%)
Apr 06, 2004 6.112 6.175 5.976 6.119 1,212,250 +0.01(+0.11%)
Apr 05, 2004 6.041 6.275 5.841 6.112 3,669,775 +0.23(+3.88%)
Apr 02, 2004 5.980 6.235 5.620 5.883 5,222,526 +0.09(+1.64%)
Apr 01, 2004 6.226 6.226 5.692 5.789 7,401,045 -0.46(-7.42%)
Mar 31, 2004 6.660 6.762 6.173 6.252 4,051,272 -0.38(-5.75%)
Mar 30, 2004 6.472 6.725 6.387 6.633 5,044,304 +0.21(+3.20%)
Mar 29, 2004 7.603 7.624 6.296 6.428 16,829,150 -0.61(-8.61%)
Mar 26, 2004 6.937 7.244 6.886 7.034 2,379,517 +0.13(+1.88%)
Mar 25, 2004 6.841 6.932 6.672 6.904 1,053,387 +0.13(+1.89%)
Mar 24, 2004 6.681 6.823 6.519 6.776 1,467,910 +0.08(+1.21%)
Mar 23, 2004 7.206 7.494 6.603 6.695 6,610,150 -0.42(-5.88%)
Mar 22, 2004 6.849 7.157 6.489 7.113 4,346,221 +0.26(+3.85%)
Mar 19, 2004 6.890 6.893 6.718 6.849 380,927 +0.02(+0.33%)
Mar 18, 2004 6.935 7.023 6.693 6.827 1,378,514 -0.06(-0.94%)
Mar 17, 2004 6.846 7.048 6.639 6.891 2,381,795 +0.12(+1.79%)
Mar 16, 2004 6.735 6.918 6.507 6.770 1,282,855 +0.16(+2.39%)
Mar 15, 2004 6.410 6.744 6.349 6.612 1,713,890 +0.18(+2.73%)
Mar 12, 2004 6.391 6.616 6.322 6.437 1,294,243 -0.03(-0.49%)
Mar 11, 2004 6.584 6.716 6.322 6.468 1,256,663 -0.06(-0.94%)
Mar 10, 2004 6.542 6.788 6.358 6.530 1,933,108 +0.04(+0.60%)
Mar 09, 2004 6.444 6.568 6.421 6.491 711,748 +0.03(+0.43%)
Mar 08, 2004 6.533 6.637 6.372 6.463 989,615 -0.07(-1.08%)
Mar 05, 2004 6.621 6.718 6.505 6.533 1,219,652 -0.08(-1.27%)
Mar 04, 2004 6.672 6.788 6.586 6.618 979,935 -0.06(-0.87%)
Mar 03, 2004 6.732 6.828 6.656 6.675 973,671 -0.10(-1.53%)
Mar 02, 2004 6.632 6.891 6.619 6.779 1,637,591 +0.11(+1.61%)
Mar 01, 2004 6.584 6.762 6.584 6.672 1,164,420 +0.09(+1.36%)
Feb 27, 2004 6.753 6.754 6.468 6.582 1,799,869 -0.06(-0.98%)
Feb 26, 2004 6.440 6.760 6.324 6.647 2,099,373 +0.30(+4.76%)
Feb 25, 2004 6.242 6.495 6.236 6.345 1,723,000 +0.00(+0.00%)
Feb 24, 2004 6.384 6.637 6.059 6.345 3,850,844 -0.20(-3.11%)
Feb 23, 2004 6.922 7.107 6.498 6.549 3,592,906 -0.36(-5.21%)
Feb 20, 2004 6.814 7.007 6.556 6.909 3,099,807 +0.10(+1.47%)
Feb 19, 2004 6.895 7.218 6.762 6.809 4,822,808 -0.13(-1.87%)
Feb 18, 2004 7.752 8.008 6.902 6.939 10,444,482 -0.68(-8.92%)
Feb 17, 2004 6.593 7.684 6.542 7.619 9,616,576 +1.08(+16.47%)
Feb 13, 2004 6.445 6.630 6.252 6.541 3,602,586 +0.30(+4.77%)
Feb 12, 2004 6.366 6.475 6.187 6.243 1,150,755 -0.07(-1.11%)
Feb 11, 2004 6.245 6.391 6.063 6.314 1,871,613 +0.15(+2.42%)
Feb 10, 2004 6.560 6.560 6.056 6.164 4,427,075 -0.31(-4.83%)
Feb 09, 2004 6.735 6.753 6.416 6.477 3,179,523 -0.16(-2.43%)
Feb 06, 2004 6.584 6.969 6.396 6.639 4,560,884 +0.22(+3.48%)
Feb 05, 2004 6.628 6.630 6.307 6.416 1,437,732 -0.06(-0.87%)
Feb 04, 2004 6.391 6.758 6.293 6.472 3,185,216 +0.06(+0.90%)
Feb 03, 2004 6.479 6.770 6.375 6.414 3,104,931 -0.08(-1.27%)
Feb 02, 2004 6.010 6.744 5.966 6.496 5,425,801 +0.45(+7.40%)
Jan 30, 2004 5.971 6.203 5.897 6.048 1,775,954 +0.05(+0.82%)
Jan 29, 2004 6.249 6.630 5.897 5.999 2,568,558 -0.15(-2.40%)
Jan 28, 2004 6.470 6.618 6.033 6.147 3,341,232 -0.20(-3.21%)
Jan 27, 2004 6.698 7.199 6.245 6.350 9,573,302 -0.04(-0.66%)
Jan 26, 2004 5.581 6.533 5.516 6.393 8,442,476 +0.81(+14.50%)
Jan 23, 2004 5.497 5.690 5.479 5.583 1,358,016 +0.03(+0.57%)
Jan 22, 2004 5.685 5.752 5.327 5.551 1,749,762 -0.06(-1.06%)
Jan 21, 2004 5.708 5.869 5.580 5.611 1,907,486 -0.02(-0.31%)
Jan 20, 2004 5.566 5.912 5.534 5.629 2,953,471 +0.02(+0.31%)
Jan 16, 2004 5.703 5.715 5.469 5.611 1,696,808 +0.08(+1.43%)
Jan 15, 2004 5.785 6.011 5.453 5.532 2,753,248 -0.27(-4.72%)
Jan 14, 2004 5.681 5.936 5.560 5.806 2,880,212 +0.28(+5.12%)
Jan 13, 2004 5.530 5.720 5.286 5.523 2,636,396 +0.14(+2.61%)
Jan 12, 2004 5.269 5.585 5.184 5.383 2,947,891 +0.11(+2.17%)
Jan 09, 2004 5.083 5.522 5.005 5.269 4,307,097 +0.00(+0.00%)
Jan 08, 2004 5.630 5.752 5.225 5.269 3,688,155 -0.42(-7.41%)
Jan 07, 2004 6.008 6.126 5.664 5.690 3,260,582 -0.37(-6.06%)
Jan 06, 2004 5.715 6.143 5.708 6.057 5,135,977 +0.36(+6.39%)
Jan 05, 2004 5.400 6.015 5.260 5.694 6,792,927 -0.04(-0.67%)
Jan 02, 2004 6.333 6.658 5.638 5.732 9,376,290 -0.71(-11.09%)
Dec 31, 2003 6.992 7.023 6.115 6.447 10,145,548 -0.39(-5.68%)
Dec 30, 2003 7.403 7.617 6.684 6.835 9,228,503 -0.82(-10.71%)
Dec 29, 2003 7.041 7.814 6.911 7.655 13,210,428 +0.84(+12.29%)
Dec 26, 2003 6.568 7.165 6.270 6.818 8,124,797 +0.65(+10.50%)
Dec 24, 2003 5.803 6.319 5.727 6.170 4,544,918 +0.57(+10.13%)
Dec 23, 2003 5.135 5.604 5.000 5.602 4,320,467 +0.34(+6.48%)
Dec 22, 2003 5.796 5.971 5.188 5.262 4,563,538 -0.60(-10.25%)
Dec 19, 2003 5.822 6.165 5.641 5.862 8,169,113 +0.61(+11.53%)
Dec 18, 2003 5.107 5.576 5.058 5.256 2,151,103 -0.17(-3.14%)
Dec 17, 2003 5.515 5.748 5.325 5.427 1,250,804 -0.18(-3.29%)
Dec 16, 2003 5.439 5.618 5.040 5.611 4,868,217 -0.02(-0.34%)
Dec 15, 2003 5.850 5.854 5.453 5.630 3,654,982 +0.40(+7.58%)
Dec 12, 2003 5.234 5.532 5.093 5.234 4,624,412 +0.16(+3.11%)
Dec 11, 2003 4.845 5.084 4.845 5.076 1,198,584 +0.20(+4.14%)
Dec 10, 2003 5.047 5.047 4.830 4.874 1,520,459 -0.18(-3.51%)
Dec 09, 2003 5.095 5.225 4.919 5.051 3,517,222 -0.11(-2.18%)
Dec 08, 2003 5.172 5.216 4.863 5.163 4,699,732 +0.45(+9.58%)
Dec 05, 2003 4.213 4.724 4.285 4.712 1,753,252 +0.50(+11.84%)
Dec 04, 2003 4.180 4.215 4.013 4.213 1,067,605 +0.10(+2.39%)
Dec 03, 2003 4.303 4.303 3.969 4.115 2,368,784 -0.15(-3.50%)
Dec 02, 2003 4.222 4.426 4.136 4.264 3,032,122 +0.09(+2.27%)
Dec 01, 2003 3.864 4.206 3.706 4.169 3,070,705 +0.46(+12.51%)
Nov 28, 2003 3.395 3.734 3.353 3.706 972,254 +0.35(+10.53%)
Nov 26, 2003 3.240 3.404 3.233 3.353 899,581 +0.12(+3.86%)
Nov 25, 2003 3.210 3.246 3.040 3.228 433,682 +0.09(+2.74%)
Nov 24, 2003 3.231 3.240 2.889 3.142 1,151,779 -0.02(-0.61%)
Nov 21, 2003 3.126 3.214 3.030 3.161 1,234,826 +0.03(+1.12%)
Nov 20, 2003 3.381 3.416 3.091 3.126 1,041,105 -0.27(-7.96%)
Nov 19, 2003 3.398 3.425 3.246 3.397 3,382,946 +0.07(+2.22%)
Nov 18, 2003 3.379 3.391 3.258 3.323 1,193,237 +0.00(+0.00%)
Nov 17, 2003 3.214 3.476 3.075 3.323 1,352,874 +0.22(+6.95%)
Nov 14, 2003 3.073 3.314 3.005 3.107 1,497,456 +0.12(+3.88%)
Nov 13, 2003 2.633 2.991 2.559 2.991 1,162,302 +0.42(+16.17%)
Nov 12, 2003 2.568 2.678 2.489 2.575 698,379 +0.02(+0.62%)
Nov 11, 2003 2.768 2.828 2.494 2.559 921,469 -0.25(-8.94%)
Nov 10, 2003 2.496 3.006 2.381 2.810 2,255,867 +0.49(+20.94%)
Nov 07, 2003 2.007 2.406 2.007 2.324 1,282,308 +0.39(+20.27%)
Nov 06, 2003 1.714 1.965 1.712 1.932 759,953 +0.20(+11.55%)
Nov 05, 2003 1.667 1.744 1.656 1.732 395,971 +0.07(+4.23%)
Nov 04, 2003 1.704 1.704 1.660 1.662 200,599 -0.01(-0.51%)
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.