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 (%)
Dec 31, 2008 10.21 10.70 10.05 10.08 968,214 -0.17(-1.68%)
Dec 30, 2008 9.666 10.27 9.466 10.25 758,262 +0.59(+6.11%)
Dec 29, 2008 8.788 9.793 8.465 9.663 1,386,816 -0.69(-6.68%)
Dec 26, 2008 10.54 10.70 10.19 10.35 667,215 -0.09(-0.87%)
Dec 24, 2008 10.08 10.51 9.965 10.45 358,103 +0.22(+2.20%)
Dec 23, 2008 10.09 10.41 9.912 10.22 648,926 +0.20(+2.00%)
Dec 22, 2008 9.860 10.11 9.586 10.02 605,982 +0.12(+1.17%)
Dec 19, 2008 9.723 9.916 9.557 9.905 1,062,649 +0.35(+3.71%)
Dec 18, 2008 9.459 9.747 9.364 9.550 856,358 +0.15(+1.61%)
Dec 17, 2008 9.150 9.572 9.066 9.399 797,636 +0.19(+2.06%)
Dec 16, 2008 8.887 9.217 8.711 9.210 477,645 +0.38(+4.25%)
Dec 15, 2008 9.266 9.403 8.778 8.834 524,681 -0.28(-3.08%)
Dec 12, 2008 8.760 9.168 8.570 9.115 430,046 +0.21(+2.41%)
Dec 11, 2008 8.953 9.308 8.750 8.901 402,442 -0.17(-1.82%)
Dec 10, 2008 9.045 9.298 8.939 9.066 702,988 +0.09(+1.02%)
Dec 09, 2008 9.420 9.420 8.876 8.974 1,236,882 -0.29(-3.15%)
Dec 08, 2008 8.957 9.340 8.880 9.266 1,031,961 +0.39(+4.35%)
Dec 05, 2008 8.465 8.918 8.395 8.880 840,446 +0.25(+2.89%)
Dec 04, 2008 8.321 8.936 8.321 8.630 613,493 +0.17(+1.95%)
Dec 03, 2008 8.186 8.493 8.040 8.465 931,593 +0.27(+3.30%)
Dec 02, 2008 8.342 8.430 8.079 8.195 1,461,040 +0.01(+0.09%)
Dec 01, 2008 8.658 8.753 8.075 8.188 1,251,438 -0.67(-7.54%)
Nov 28, 2008 8.764 8.957 8.514 8.855 197,154 +0.02(+0.20%)
Nov 26, 2008 8.314 8.858 8.138 8.837 665,359 +0.34(+3.97%)
Nov 25, 2008 8.230 8.549 7.991 8.500 660,516 +0.32(+3.91%)
Nov 24, 2008 8.033 8.360 7.868 8.181 698,054 +0.27(+3.42%)
Nov 21, 2008 7.650 8.008 7.404 7.910 1,704,902 +0.31(+4.02%)
Nov 20, 2008 7.819 7.819 7.460 7.605 746,032 -0.19(-2.43%)
Nov 19, 2008 8.061 8.356 7.784 7.794 467,920 -0.32(-3.94%)
Nov 18, 2008 8.079 8.240 7.857 8.114 775,757 +0.13(+1.58%)
Nov 17, 2008 7.415 8.131 7.415 7.987 817,115 +0.42(+5.52%)
Nov 14, 2008 8.058 8.219 7.569 7.569 801,369 -0.72(-8.65%)
Nov 13, 2008 8.240 8.423 7.608 8.286 1,006,557 +0.11(+1.38%)
Nov 12, 2008 8.412 8.739 8.131 8.174 725,841 -0.35(-4.08%)
Nov 11, 2008 9.315 9.375 8.177 8.521 1,717,688 -1.16(-12.01%)
Nov 10, 2008 10.05 10.18 9.582 9.684 613,900 -0.27(-2.75%)
Nov 07, 2008 10.01 10.18 9.761 9.958 240,149 -0.00(-0.04%)
Nov 06, 2008 9.582 10.22 9.572 9.961 891,040 +0.17(+1.72%)
Nov 05, 2008 10.09 10.22 9.670 9.793 558,141 -0.40(-3.93%)
Nov 04, 2008 10.54 10.54 10.01 10.19 891,963 -0.02(-0.24%)
Nov 03, 2008 10.10 10.46 9.712 10.22 1,871,070 -0.11(-1.02%)
Oct 31, 2008 10.03 10.38 9.916 10.32 1,672,643 +0.28(+2.80%)
Oct 30, 2008 9.835 10.36 9.494 10.04 4,454,660 +0.38(+3.93%)
Oct 29, 2008 8.873 9.821 8.869 9.663 2,090,877 +1.20(+14.24%)
Oct 28, 2008 8.658 8.869 8.318 8.458 928,074 -0.07(-0.78%)
Oct 27, 2008 8.827 8.946 8.469 8.525 740,369 -0.44(-4.94%)
Oct 24, 2008 8.651 9.157 8.500 8.967 847,498 -0.22(-2.45%)
Oct 23, 2008 9.312 9.498 9.062 9.192 637,487 -0.12(-1.28%)
Oct 22, 2008 9.403 9.470 9.027 9.312 789,659 -0.28(-2.93%)
Oct 21, 2008 9.659 9.824 9.396 9.593 691,056 -0.07(-0.69%)
Oct 20, 2008 9.867 10.36 9.132 9.659 2,581,170 -0.21(-2.10%)
Oct 17, 2008 8.774 10.07 8.774 9.867 2,388,625 +1.05(+11.91%)
Oct 16, 2008 8.967 9.305 8.729 8.816 1,893,917 +0.07(+0.76%)
Oct 15, 2008 9.154 9.340 8.739 8.750 1,307,501 -0.62(-6.63%)
Oct 14, 2008 9.466 9.572 8.957 9.371 1,975,218 +0.52(+5.83%)
Oct 13, 2008 9.108 9.396 8.704 8.855 1,594,348 +0.31(+3.66%)
Oct 10, 2008 8.521 8.953 8.058 8.542 2,112,224 -0.59(-6.50%)
Oct 09, 2008 9.424 9.905 8.690 9.136 978,010 -0.15(-1.66%)
Oct 08, 2008 8.781 9.491 8.679 9.290 1,168,545 +0.26(+2.92%)
Oct 07, 2008 9.220 9.452 8.901 9.027 1,479,073 -0.11(-1.15%)
Oct 06, 2008 9.283 9.308 8.289 9.132 2,226,309 -0.61(-6.31%)
Oct 03, 2008 9.241 10.11 9.199 9.747 2,034,889 +0.56(+6.08%)
Oct 02, 2008 9.916 9.916 8.978 9.189 1,246,231 -0.44(-4.60%)
Oct 01, 2008 9.726 9.831 9.449 9.631 1,619,037 -0.01(-0.07%)
Sep 30, 2008 9.357 10.10 9.308 9.638 2,450,422 +0.38(+4.10%)
Sep 29, 2008 10.80 11.36 8.068 9.259 6,948,584 -4.06(-30.47%)
Sep 26, 2008 13.38 13.66 12.91 13.32 3,375,965 -0.36(-2.62%)
Sep 25, 2008 13.32 14.07 13.32 13.67 1,889,071 +0.36(+2.69%)
Sep 24, 2008 14.05 14.21 13.31 13.32 1,670,411 -0.73(-5.22%)
Sep 23, 2008 13.63 14.62 13.56 14.05 3,421,403 -0.13(-0.89%)
Sep 22, 2008 14.40 14.40 13.91 14.18 1,721,725 +0.00(+0.03%)
Sep 19, 2008 14.49 14.83 13.21 14.17 4,995,780 +0.37(+2.65%)
Sep 18, 2008 13.81 14.05 12.64 13.81 4,361,452 +0.55(+4.13%)
Sep 17, 2008 12.08 13.79 11.87 13.26 5,659,377 +1.16(+9.55%)
Sep 16, 2008 11.27 12.20 11.24 12.10 1,781,674 +0.41(+3.48%)
Sep 15, 2008 11.83 12.57 11.45 11.70 2,098,678 -0.47(-3.90%)
Sep 12, 2008 11.23 12.20 11.03 12.17 4,446,873 +0.94(+8.35%)
Sep 11, 2008 11.15 11.24 10.80 11.23 4,574,143 +0.09(+0.79%)
Sep 10, 2008 11.24 11.34 10.98 11.15 2,884,349 +0.10(+0.89%)
Sep 09, 2008 11.95 12.07 10.90 11.05 2,427,532 -1.10(-9.03%)
Sep 08, 2008 12.40 12.40 11.68 12.14 2,584,936 -0.16(-1.29%)
Sep 05, 2008 11.96 12.31 11.28 12.30 2,848,243 +0.18(+1.51%)
Sep 04, 2008 12.19 12.55 11.99 12.12 2,268,265 -0.20(-1.63%)
Sep 03, 2008 13.19 13.41 12.29 12.32 6,813,110 -1.22(-9.03%)
Sep 02, 2008 13.98 14.10 13.37 13.54 2,145,853 -0.33(-2.38%)
Aug 29, 2008 14.32 14.32 13.73 13.87 1,308,640 -0.32(-2.25%)
Aug 28, 2008 14.22 14.35 14.08 14.19 1,194,510 +0.04(+0.30%)
Aug 27, 2008 13.76 14.17 13.70 14.15 2,223,798 +0.37(+2.65%)
Aug 26, 2008 14.92 15.06 13.70 13.78 2,889,479 -1.32(-8.74%)
Aug 25, 2008 14.95 15.15 14.53 15.10 3,118,568 +0.02(+0.16%)
Aug 22, 2008 15.10 15.21 14.76 15.08 2,419,424 +0.34(+2.31%)
Aug 21, 2008 15.12 15.16 14.37 14.74 4,982,729 -0.69(-4.48%)
Aug 20, 2008 16.53 16.66 15.12 15.43 3,845,093 -1.08(-6.55%)
Aug 19, 2008 16.86 16.93 16.18 16.51 3,354,761 -0.22(-1.34%)
Aug 18, 2008 16.38 17.14 16.16 16.74 3,297,525 +0.64(+3.97%)
Aug 15, 2008 15.87 16.48 15.63 16.10 4,150,319 +0.35(+2.25%)
Aug 14, 2008 15.42 15.93 15.35 15.74 3,796,201 +0.33(+2.12%)
Aug 13, 2008 15.09 15.74 15.01 15.42 3,758,570 +0.30(+2.00%)
Aug 12, 2008 15.30 15.38 14.84 15.11 3,072,743 -0.31(-2.00%)
Aug 11, 2008 15.03 15.42 14.85 15.42 2,524,156 +0.44(+2.91%)
Aug 08, 2008 14.63 15.27 14.58 14.99 2,827,663 +0.22(+1.47%)
Aug 07, 2008 15.19 15.22 14.72 14.77 2,657,435 -0.48(-3.16%)
Aug 06, 2008 14.21 15.49 14.13 15.25 5,247,158 +1.04(+7.34%)
Aug 05, 2008 14.06 14.51 13.90 14.21 3,901,549 +0.44(+3.22%)
Aug 04, 2008 13.75 14.83 13.61 13.77 6,197,792 +0.07(+0.54%)
Aug 01, 2008 13.38 14.30 13.38 13.69 2,918,040 +0.38(+2.85%)
Jul 31, 2008 13.35 13.45 13.20 13.31 3,463,698 -0.04(-0.32%)
Jul 30, 2008 13.09 13.51 13.09 13.35 2,007,307 +0.17(+1.31%)
Jul 29, 2008 13.18 13.26 12.68 13.18 2,246,511 +0.25(+1.93%)
Jul 28, 2008 13.54 13.65 12.65 12.93 4,584,241 -0.20(-1.53%)
Jul 25, 2008 13.37 13.45 12.69 13.13 3,293,348 -0.18(-1.32%)
Jul 24, 2008 13.30 13.67 13.14 13.31 2,172,057 -0.00(-0.03%)
Jul 23, 2008 14.01 14.05 13.07 13.31 3,197,066 -0.59(-4.24%)
Jul 22, 2008 13.35 13.99 13.35 13.90 3,034,220 +0.40(+2.94%)
Jul 21, 2008 13.84 13.84 13.35 13.51 2,959,214 +0.17(+1.29%)
Jul 18, 2008 14.05 14.05 13.28 13.33 2,924,201 -0.68(-4.86%)
Jul 17, 2008 13.08 14.07 13.01 14.01 3,952,686 +1.01(+7.75%)
Jul 16, 2008 12.89 13.15 12.78 13.01 2,077,989 +0.25(+1.98%)
Jul 15, 2008 12.15 13.14 11.95 12.75 2,607,624 +0.46(+3.77%)
Jul 14, 2008 12.53 12.64 12.16 12.29 4,418,421 +0.14(+1.19%)
Jul 11, 2008 12.95 13.02 11.43 12.15 4,138,490 -0.95(-7.27%)
Jul 10, 2008 13.10 13.22 12.62 13.10 5,267,750 -0.11(-0.80%)
Jul 09, 2008 13.14 13.50 12.51 13.20 4,710,129 +0.07(+0.53%)
Jul 08, 2008 11.94 13.17 11.85 13.13 5,848,460 +1.20(+10.04%)
Jul 07, 2008 12.20 12.25 11.59 11.94 3,873,136 +0.63(+5.53%)
Jul 04, 2008 11.32 11.49 10.89 11.31 1,346,608 +0.00(+0.00%)
Jul 03, 2008 11.32 11.49 10.89 11.31 1,346,608 +0.13(+1.13%)
Jul 02, 2008 11.94 11.94 11.13 11.18 2,775,802 -0.65(-5.46%)
Jul 01, 2008 11.48 12.01 11.34 11.83 4,096,713 +0.24(+2.09%)
Jun 30, 2008 11.17 11.70 11.14 11.59 5,650,659 +0.50(+4.50%)
Jun 27, 2008 10.89 11.46 10.57 11.09 3,766,314 +0.24(+2.23%)
Jun 26, 2008 10.36 10.94 10.36 10.85 2,469,328 +0.39(+3.69%)
Jun 25, 2008 10.38 10.53 10.16 10.46 2,271,257 +0.13(+1.26%)
Jun 24, 2008 10.19 10.36 9.923 10.33 1,540,750 +0.18(+1.73%)
Jun 23, 2008 9.842 10.21 9.737 10.15 1,921,399 +0.15(+1.55%)
Jun 20, 2008 10.57 10.57 9.855 10.00 1,939,494 -0.54(-5.13%)
Jun 19, 2008 9.937 10.54 9.786 10.54 3,568,812 +0.56(+5.63%)
Jun 18, 2008 10.54 10.56 9.737 9.979 5,409,325 -0.54(-5.14%)
Jun 17, 2008 10.89 11.10 10.45 10.52 4,406,412 -0.34(-3.11%)
Jun 16, 2008 11.29 11.29 10.58 10.86 3,372,671 -0.35(-3.16%)
Jun 13, 2008 10.89 11.22 10.87 11.21 2,100,984 +0.35(+3.27%)
Jun 12, 2008 10.98 11.15 10.78 10.86 1,522,387 -0.11(-0.96%)
Jun 11, 2008 11.25 11.38 10.84 10.96 1,258,909 -0.33(-2.89%)
Jun 10, 2008 11.12 11.55 10.98 11.29 1,603,899 -0.21(-1.83%)
Jun 09, 2008 11.77 11.77 11.08 11.50 5,068,512 -0.29(-2.47%)
Jun 06, 2008 11.42 11.80 11.28 11.79 1,899,876 +0.33(+2.85%)
Jun 05, 2008 10.82 11.51 10.82 11.46 2,385,339 +0.67(+6.22%)
Jun 04, 2008 10.38 10.80 10.36 10.79 1,515,497 +0.35(+3.40%)
Jun 03, 2008 10.67 10.90 10.31 10.44 2,786,250 -0.15(-1.43%)
Jun 02, 2008 11.15 11.22 10.51 10.59 2,406,233 -0.37(-3.37%)
May 30, 2008 10.92 11.13 10.73 10.96 2,263,693 -0.06(-0.57%)
May 29, 2008 11.12 11.12 10.59 11.02 3,244,872 -0.18(-1.57%)
May 28, 2008 10.98 11.23 10.79 11.20 1,871,972 +0.25(+2.31%)
May 27, 2008 11.43 11.49 10.83 10.94 1,594,535 -0.29(-2.56%)
May 26, 2008 11.65 11.83 11.08 11.23 1,790,975 +0.00(+0.00%)
May 23, 2008 11.65 11.83 11.08 11.23 1,781,580 -0.49(-4.17%)
May 22, 2008 11.93 12.06 11.66 11.72 1,145,240 -0.25(-2.11%)
May 21, 2008 11.91 12.17 11.77 11.97 1,394,927 +0.02(+0.15%)
May 20, 2008 11.53 11.96 11.42 11.96 1,128,801 +0.33(+2.81%)
May 19, 2008 11.85 12.01 11.54 11.63 2,402,401 -0.19(-1.58%)
May 16, 2008 12.19 12.26 11.66 11.82 1,577,240 -0.38(-3.08%)
May 15, 2008 11.89 12.22 11.78 12.19 1,833,401 +0.28(+2.36%)
May 14, 2008 12.08 12.41 11.85 11.91 2,925,058 -0.06(-0.50%)
May 13, 2008 11.51 11.97 11.29 11.97 4,313,961 +0.41(+3.59%)
May 12, 2008 11.40 11.70 11.17 11.56 1,878,739 +0.39(+3.49%)
May 09, 2008 10.84 11.17 10.74 11.17 1,311,123 +0.29(+2.65%)
May 08, 2008 10.99 11.23 10.76 10.88 3,132,194 -0.08(-0.77%)
May 07, 2008 11.66 11.66 10.87 10.96 2,304,354 -0.66(-5.68%)
May 06, 2008 10.94 11.66 10.84 11.62 5,234,440 +0.70(+6.36%)
May 05, 2008 10.64 10.94 10.63 10.93 1,892,197 +0.30(+2.84%)
May 02, 2008 10.92 10.97 10.47 10.63 1,123,759 -0.19(-1.75%)
May 01, 2008 10.33 10.91 10.28 10.81 2,555,945 +0.44(+4.20%)
Apr 30, 2008 10.36 10.79 10.26 10.38 2,204,313 +0.02(+0.24%)
Apr 29, 2008 10.73 10.78 10.23 10.35 2,329,333 -0.49(-4.53%)
Apr 28, 2008 11.63 11.66 10.73 10.85 5,292,872 -0.78(-6.71%)
Apr 25, 2008 12.10 12.12 11.24 11.63 2,592,213 -0.34(-2.88%)
Apr 24, 2008 12.21 12.29 11.59 11.97 3,133,162 +0.03(+0.26%)
Apr 23, 2008 11.07 12.09 11.07 11.94 5,379,970 +0.80(+7.16%)
Apr 22, 2008 10.60 11.23 10.55 11.14 3,289,001 +0.64(+6.05%)
Apr 21, 2008 10.17 10.54 10.11 10.51 1,966,902 +0.34(+3.35%)
Apr 18, 2008 10.54 10.61 9.937 10.17 2,583,120 -0.16(-1.53%)
Apr 17, 2008 10.45 10.50 10.11 10.32 1,966,307 -0.29(-2.71%)
Apr 16, 2008 10.87 11.15 10.45 10.61 3,194,230 -0.01(-0.07%)
Apr 15, 2008 10.33 10.78 10.25 10.62 3,095,493 +0.44(+4.35%)
Apr 14, 2008 9.572 10.33 9.564 10.18 3,505,540 +0.54(+5.61%)
Apr 11, 2008 9.652 9.793 9.343 9.635 3,237,288 -0.27(-2.70%)
Apr 10, 2008 10.80 10.89 9.835 9.902 3,679,816 -0.58(-5.53%)
Apr 09, 2008 10.60 10.64 10.39 10.48 2,344,251 -0.21(-1.94%)
Apr 08, 2008 11.15 11.15 10.38 10.69 2,664,849 -0.47(-4.22%)
Apr 07, 2008 12.03 12.12 11.13 11.16 2,310,833 -0.61(-5.19%)
Apr 04, 2008 11.28 12.29 11.27 11.77 3,101,261 +0.33(+2.85%)
Apr 03, 2008 11.08 11.57 10.98 11.44 2,382,381 +0.29(+2.65%)
Apr 02, 2008 10.75 11.55 10.19 11.15 7,291,837 +0.23(+2.09%)
Apr 01, 2008 11.78 11.97 10.72 10.92 5,818,219 -0.80(-6.86%)
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%)
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.