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

Hormel Foods (NY: HRL )

34.73 +0.35 (+1.03%)
Streaming Delayed Price Updated: 3:23 PM EDT, Apr 19, 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 (%)
Jun 30, 2005 5.577 5.577 5.493 5.493 1,920,056 -0.08(-1.51%)
Jun 29, 2005 5.594 5.607 5.562 5.577 926,389 -0.01(-0.17%)
Jun 28, 2005 5.551 5.604 5.519 5.587 1,207,777 +0.05(+0.91%)
Jun 27, 2005 5.615 5.615 5.525 5.536 1,047,060 -0.08(-1.50%)
Jun 24, 2005 5.630 5.656 5.600 5.620 787,564 -0.01(-0.10%)
Jun 23, 2005 5.665 5.665 5.602 5.626 1,067,884 -0.04(-0.69%)
Jun 22, 2005 5.705 5.729 5.637 5.665 770,478 -0.02(-0.40%)
Jun 21, 2005 5.708 5.738 5.675 5.688 1,572,460 -0.02(-0.30%)
Jun 20, 2005 5.699 5.735 5.697 5.705 2,227,073 -0.03(-0.59%)
Jun 17, 2005 5.793 5.797 5.727 5.738 2,708,689 -0.02(-0.42%)
Jun 16, 2005 5.759 5.774 5.722 5.763 683,980 +0.01(+0.10%)
Jun 15, 2005 5.744 5.772 5.720 5.757 1,189,623 +0.03(+0.56%)
Jun 14, 2005 5.707 5.738 5.697 5.725 1,505,183 +0.01(+0.10%)
Jun 13, 2005 5.714 5.753 5.705 5.720 2,106,936 -0.02(-0.29%)
Jun 10, 2005 5.770 5.770 5.722 5.737 1,893,359 -0.00(-0.03%)
Jun 09, 2005 5.750 5.752 5.701 5.738 2,678,788 +0.01(+0.20%)
Jun 08, 2005 5.755 5.768 5.710 5.727 2,919,062 -0.00(-0.07%)
Jun 07, 2005 5.677 5.776 5.673 5.731 3,730,121 +0.06(+0.99%)
Jun 06, 2005 5.617 5.819 5.590 5.675 4,180,768 +0.03(+0.50%)
Jun 03, 2005 5.673 5.673 5.609 5.647 2,528,217 -0.04(-0.76%)
Jun 02, 2005 5.662 5.699 5.609 5.690 2,614,715 +0.04(+0.73%)
Jun 01, 2005 5.547 5.654 5.519 5.649 3,054,684 +0.10(+1.82%)
May 31, 2005 5.619 5.647 5.547 5.547 2,941,488 -0.07(-1.23%)
May 27, 2005 5.677 5.677 5.600 5.617 2,454,533 -0.02(-0.30%)
May 26, 2005 6.135 6.135 5.613 5.634 7,612,416 -0.50(-8.15%)
May 25, 2005 6.180 6.199 6.076 6.134 1,492,902 -0.06(-1.00%)
May 24, 2005 6.162 6.199 6.089 6.195 1,839,431 +0.05(+0.85%)
May 23, 2005 6.152 6.156 6.092 6.143 1,020,363 -0.01(-0.18%)
May 20, 2005 6.119 6.156 6.104 6.154 791,302 +0.03(+0.49%)
May 19, 2005 6.145 6.150 6.107 6.124 547,290 -0.02(-0.34%)
May 18, 2005 6.106 6.154 6.089 6.145 844,162 +0.04(+0.64%)
May 17, 2005 6.068 6.106 6.021 6.106 1,301,751 +0.04(+0.62%)
May 16, 2005 6.096 6.143 6.061 6.068 1,432,033 -0.03(-0.49%)
May 13, 2005 6.107 6.117 6.051 6.098 1,420,820 +0.00(+0.03%)
May 12, 2005 6.106 6.165 6.083 6.096 1,741,186 -0.02(-0.28%)
May 11, 2005 6.062 6.121 6.029 6.113 3,331,800 +0.08(+1.27%)
May 10, 2005 5.948 6.051 5.924 6.036 4,301,973 +0.09(+1.48%)
May 09, 2005 5.965 5.974 5.922 5.948 1,559,111 -0.04(-0.66%)
May 06, 2005 5.989 6.034 5.969 5.988 849,502 -0.00(-0.03%)
May 05, 2005 6.001 6.068 5.967 5.989 1,743,321 -0.04(-0.65%)
May 04, 2005 5.948 6.061 5.943 6.029 1,837,295 +0.08(+1.29%)
May 03, 2005 5.851 5.986 5.840 5.952 1,474,748 +0.09(+1.57%)
May 02, 2005 5.870 5.900 5.810 5.860 1,003,811 +0.03(+0.48%)
Apr 29, 2005 5.823 5.834 5.742 5.832 1,298,013 +0.01(+0.23%)
Apr 28, 2005 5.836 5.862 5.806 5.819 1,531,880 -0.03(-0.51%)
Apr 27, 2005 5.763 5.856 5.738 5.849 1,321,507 +0.07(+1.17%)
Apr 26, 2005 5.759 5.810 5.750 5.782 1,303,887 +0.00(+0.06%)
Apr 25, 2005 5.750 5.806 5.735 5.778 1,194,429 +0.07(+1.15%)
Apr 22, 2005 5.669 5.793 5.662 5.712 2,625,928 +0.06(+1.09%)
Apr 21, 2005 5.694 5.772 5.619 5.650 4,109,220 +0.16(+2.93%)
Apr 20, 2005 5.551 5.561 5.465 5.489 1,679,248 -0.08(-1.38%)
Apr 19, 2005 5.559 5.570 5.525 5.566 2,012,962 +0.00(+0.00%)
Apr 18, 2005 5.622 5.652 5.534 5.566 1,367,426 -0.07(-1.33%)
Apr 15, 2005 5.667 5.688 5.628 5.641 1,103,124 -0.02(-0.43%)
Apr 14, 2005 5.708 5.725 5.662 5.665 1,153,315 -0.04(-0.75%)
Apr 13, 2005 5.740 5.740 5.697 5.708 841,493 -0.02(-0.39%)
Apr 12, 2005 5.682 5.759 5.660 5.731 1,130,889 +0.03(+0.53%)
Apr 11, 2005 5.778 5.791 5.699 5.701 762,469 -0.07(-1.17%)
Apr 08, 2005 5.787 5.800 5.740 5.768 2,050,338 -0.05(-0.81%)
Apr 07, 2005 5.795 5.862 5.780 5.815 1,200,302 -0.01(-0.13%)
Apr 06, 2005 5.847 5.851 5.797 5.823 789,166 -0.02(-0.38%)
Apr 05, 2005 5.806 5.858 5.780 5.845 1,026,237 +0.04(+0.68%)
Apr 04, 2005 5.808 5.815 5.765 5.806 651,409 +0.01(+0.13%)
Apr 01, 2005 5.849 5.862 5.763 5.798 1,155,451 -0.03(-0.48%)
Mar 31, 2005 5.787 5.828 5.774 5.826 1,283,063 +0.03(+0.45%)
Mar 30, 2005 5.744 5.800 5.708 5.800 1,127,152 +0.08(+1.37%)
Mar 29, 2005 5.759 5.770 5.699 5.722 1,367,426 -0.02(-0.39%)
Mar 28, 2005 5.830 5.836 5.744 5.744 1,243,017 -0.05(-0.84%)
Mar 24, 2005 5.838 5.840 5.776 5.793 1,060,943 -0.03(-0.45%)
Mar 23, 2005 5.821 5.870 5.783 5.819 1,777,494 +0.03(+0.52%)
Mar 22, 2005 5.797 5.826 5.757 5.789 1,340,729 +0.02(+0.36%)
Mar 21, 2005 5.858 5.871 5.757 5.768 1,854,381 -0.10(-1.69%)
Mar 18, 2005 5.853 5.898 5.783 5.868 8,098,303 -0.00(-0.06%)
Mar 17, 2005 5.778 5.943 5.742 5.871 4,088,930 +0.07(+1.13%)
Mar 16, 2005 5.740 5.823 5.740 5.806 2,295,418 +0.09(+1.51%)
Mar 15, 2005 5.810 5.826 5.686 5.720 2,112,809 -0.11(-1.86%)
Mar 14, 2005 5.731 5.853 5.718 5.828 2,075,967 +0.11(+1.90%)
Mar 11, 2005 5.755 5.783 5.716 5.720 1,249,959 -0.04(-0.62%)
Mar 10, 2005 5.765 5.782 5.692 5.755 1,090,844 +0.00(+0.00%)
Mar 09, 2005 5.778 5.806 5.718 5.755 1,757,204 -0.02(-0.42%)
Mar 08, 2005 5.851 5.853 5.699 5.780 3,133,173 -0.12(-2.00%)
Mar 07, 2005 5.982 5.982 5.881 5.898 1,425,092 -0.08(-1.38%)
Mar 04, 2005 6.021 6.034 5.959 5.980 1,290,538 -0.01(-0.22%)
Mar 03, 2005 6.004 6.004 5.915 5.993 1,412,811 +0.00(+0.03%)
Mar 02, 2005 5.959 6.006 5.886 5.991 1,887,486 +0.03(+0.53%)
Mar 01, 2005 5.883 5.969 5.866 5.959 1,172,003 +0.13(+2.15%)
Feb 28, 2005 5.800 5.851 5.731 5.834 2,872,075 +0.02(+0.42%)
Feb 25, 2005 5.830 5.830 5.708 5.810 2,352,016 -0.02(-0.35%)
Feb 24, 2005 5.853 5.894 5.787 5.830 2,000,682 -0.02(-0.35%)
Feb 23, 2005 5.971 5.971 5.836 5.851 2,079,705 -0.06(-1.05%)
Feb 22, 2005 6.059 6.115 5.896 5.913 4,022,187 -0.07(-1.25%)
Feb 18, 2005 5.943 6.008 5.928 5.988 1,747,059 +0.06(+1.04%)
Feb 17, 2005 5.909 5.946 5.868 5.926 1,312,430 -0.01(-0.19%)
Feb 16, 2005 5.913 5.967 5.871 5.937 1,298,013 +0.03(+0.54%)
Feb 15, 2005 5.890 5.946 5.881 5.905 1,468,341 -0.00(-0.06%)
Feb 14, 2005 5.918 5.918 5.864 5.909 1,739,584 +0.04(+0.64%)
Feb 11, 2005 5.817 5.875 5.783 5.871 1,265,443 +0.03(+0.45%)
Feb 10, 2005 5.871 5.890 5.825 5.845 1,971,849 -0.01(-0.13%)
Feb 09, 2005 5.993 5.995 5.843 5.853 1,724,633 -0.16(-2.74%)
Feb 08, 2005 5.937 6.019 5.896 6.018 1,566,052 +0.06(+1.04%)
Feb 07, 2005 6.040 6.040 5.909 5.956 1,386,648 -0.07(-1.24%)
Feb 04, 2005 5.986 6.031 5.958 6.031 1,218,456 +0.06(+1.00%)
Feb 03, 2005 6.019 6.019 5.943 5.971 1,307,090 -0.07(-1.12%)
Feb 02, 2005 5.959 6.038 5.905 6.038 1,996,944 +0.08(+1.32%)
Feb 01, 2005 5.918 5.959 5.826 5.959 2,597,629 +0.06(+1.02%)
Jan 31, 2005 5.783 5.900 5.767 5.900 1,531,346 +0.16(+2.84%)
Jan 28, 2005 5.802 5.808 5.720 5.737 1,196,564 -0.08(-1.45%)
Jan 27, 2005 5.782 5.838 5.770 5.821 1,424,558 +0.01(+0.19%)
Jan 26, 2005 5.795 5.825 5.768 5.810 1,225,397 +0.05(+0.91%)
Jan 25, 2005 5.810 5.810 5.744 5.757 800,913 -0.02(-0.42%)
Jan 24, 2005 5.815 5.843 5.768 5.782 1,369,562 -0.06(-0.96%)
Jan 21, 2005 5.834 5.840 5.763 5.838 1,713,954 +0.02(+0.42%)
Jan 20, 2005 5.722 5.815 5.679 5.813 1,734,778 +0.09(+1.60%)
Jan 19, 2005 5.731 5.761 5.694 5.722 1,849,042 -0.07(-1.23%)
Jan 18, 2005 5.619 5.793 5.602 5.793 2,694,807 +0.18(+3.13%)
Jan 14, 2005 5.607 5.647 5.592 5.617 714,414 -0.00(-0.03%)
Jan 13, 2005 5.592 5.637 5.542 5.619 2,737,522 +0.05(+0.91%)
Jan 12, 2005 5.617 5.617 5.495 5.568 3,049,878 -0.07(-1.16%)
Jan 11, 2005 5.652 5.652 5.609 5.634 2,464,144 -0.02(-0.33%)
Jan 10, 2005 5.722 5.742 5.641 5.652 1,327,380 -0.04(-0.79%)
Jan 07, 2005 5.727 5.748 5.650 5.697 910,905 +0.01(+0.13%)
Jan 06, 2005 5.656 5.720 5.652 5.690 1,371,697 +0.02(+0.40%)
Jan 05, 2005 5.740 5.761 5.664 5.667 1,041,721 -0.05(-0.95%)
Jan 04, 2005 5.797 5.838 5.718 5.722 1,225,931 -0.01(-0.16%)
Jan 03, 2005 5.868 5.890 5.714 5.731 1,732,642 -0.14(-2.39%)
Dec 31, 2004 5.731 5.898 5.712 5.871 2,217,996 +0.13(+2.28%)
Dec 30, 2004 5.619 5.750 5.619 5.740 1,355,679 +0.10(+1.73%)
Dec 29, 2004 5.645 5.667 5.581 5.643 743,247 +0.03(+0.47%)
Dec 28, 2004 5.604 5.617 5.564 5.617 767,275 +0.00(+0.00%)
Dec 27, 2004 5.675 5.675 5.594 5.617 555,300 -0.05(-0.83%)
Dec 23, 2004 5.559 5.684 5.557 5.664 1,119,143 +0.12(+2.13%)
Dec 22, 2004 5.516 5.611 5.516 5.546 1,042,789 +0.01(+0.14%)
Dec 21, 2004 5.534 5.546 5.499 5.538 1,720,362 +0.04(+0.82%)
Dec 20, 2004 5.540 5.555 5.446 5.493 2,041,795 -0.01(-0.14%)
Dec 17, 2004 5.534 5.564 5.486 5.501 1,685,656 -0.13(-2.30%)
Dec 16, 2004 5.553 5.641 5.542 5.630 1,329,516 +0.06(+1.04%)
Dec 15, 2004 5.557 5.581 5.538 5.572 1,557,509 -0.01(-0.17%)
Dec 14, 2004 5.590 5.609 5.547 5.581 1,370,096 +0.03(+0.51%)
Dec 13, 2004 5.609 5.609 5.529 5.553 1,803,657 -0.02(-0.34%)
Dec 10, 2004 5.628 5.628 5.562 5.572 1,351,942 -0.04(-0.70%)
Dec 09, 2004 5.600 5.654 5.574 5.611 1,363,154 -0.04(-0.63%)
Dec 08, 2004 5.656 5.669 5.624 5.647 1,202,972 +0.02(+0.43%)
Dec 07, 2004 5.613 5.645 5.581 5.622 1,514,794 -0.01(-0.17%)
Dec 06, 2004 5.722 5.727 5.547 5.632 2,005,487 -0.14(-2.37%)
Dec 03, 2004 5.722 5.793 5.703 5.768 1,304,421 +0.08(+1.38%)
Dec 02, 2004 5.750 5.768 5.677 5.690 2,056,745 -0.10(-1.71%)
Dec 01, 2004 5.738 5.798 5.707 5.789 1,621,582 +0.06(+0.98%)
Nov 30, 2004 5.768 5.787 5.688 5.733 1,739,050 -0.03(-0.58%)
Nov 29, 2004 5.797 5.815 5.643 5.767 2,238,820 +0.01(+0.20%)
Nov 26, 2004 5.750 5.763 5.688 5.755 937,068 -0.01(-0.26%)
Nov 24, 2004 5.677 5.886 5.675 5.770 2,806,401 +0.10(+1.68%)
Nov 23, 2004 5.694 5.727 5.635 5.675 1,743,321 -0.03(-0.59%)
Nov 22, 2004 5.722 5.753 5.697 5.708 1,425,092 +0.01(+0.10%)
Nov 19, 2004 5.729 5.731 5.652 5.703 1,569,256 -0.03(-0.46%)
Nov 18, 2004 5.909 5.909 5.718 5.729 2,544,235 -0.17(-2.83%)
Nov 17, 2004 5.896 5.937 5.843 5.896 1,525,473 +0.00(+0.03%)
Nov 16, 2004 5.879 5.952 5.855 5.894 1,723,032 +0.00(+0.00%)
Nov 15, 2004 5.935 6.014 5.877 5.894 2,897,171 -0.07(-1.26%)
Nov 12, 2004 5.525 5.982 5.482 5.969 6,243,922 +0.58(+10.78%)
Nov 11, 2004 5.413 5.413 5.355 5.388 890,615 +0.00(+0.07%)
Nov 10, 2004 5.413 5.459 5.377 5.384 1,031,042 -0.01(-0.10%)
Nov 09, 2004 5.469 5.469 5.356 5.390 963,765 -0.06(-1.13%)
Nov 08, 2004 5.450 5.459 5.413 5.452 725,627 +0.00(+0.03%)
Nov 05, 2004 5.431 5.465 5.411 5.450 557,435 +0.02(+0.38%)
Nov 04, 2004 5.310 5.431 5.306 5.429 781,691 +0.10(+1.83%)
Nov 03, 2004 5.281 5.368 5.272 5.332 735,238 +0.09(+1.71%)
Nov 02, 2004 5.192 5.268 5.184 5.242 870,326 +0.08(+1.49%)
Nov 01, 2004 5.276 5.276 5.137 5.165 1,304,955 -0.10(-1.89%)
Oct 29, 2004 5.231 5.272 5.197 5.265 913,575 +0.04(+0.79%)
Oct 28, 2004 5.178 5.225 5.169 5.223 869,258 +0.03(+0.50%)
Oct 27, 2004 5.094 5.201 5.083 5.197 1,014,490 +0.10(+2.06%)
Oct 26, 2004 5.047 5.117 4.959 5.092 1,421,888 +0.07(+1.46%)
Oct 25, 2004 4.976 5.034 4.954 5.019 894,353 +0.01(+0.11%)
Oct 22, 2004 5.032 5.077 5.001 5.014 1,001,141 -0.02(-0.37%)
Oct 21, 2004 4.982 5.044 4.959 5.032 1,354,611 +0.04(+0.75%)
Oct 20, 2004 4.963 5.014 4.937 4.995 1,282,529 +0.01(+0.11%)
Oct 19, 2004 4.963 5.034 4.963 4.989 1,070,020 +0.02(+0.38%)
Oct 18, 2004 4.926 4.999 4.907 4.971 932,797 +0.03(+0.57%)
Oct 15, 2004 4.916 4.971 4.911 4.942 966,969 +0.04(+0.80%)
Oct 14, 2004 4.965 4.984 4.903 4.903 1,080,165 -0.02(-0.46%)
Oct 13, 2004 4.959 4.963 4.907 4.926 736,306 -0.03(-0.68%)
Oct 12, 2004 4.954 4.976 4.939 4.959 1,253,162 -0.03(-0.53%)
Oct 11, 2004 4.984 5.019 4.978 4.986 1,365,290 +0.00(+0.04%)
Oct 08, 2004 4.956 5.006 4.928 4.984 1,656,289 +0.03(+0.68%)
Oct 07, 2004 4.995 5.014 4.950 4.950 874,063 -0.07(-1.38%)
Oct 06, 2004 5.001 5.027 4.987 5.019 561,173 -0.01(-0.19%)
Oct 05, 2004 5.051 5.085 5.016 5.029 654,079 -0.04(-0.70%)
Oct 04, 2004 5.034 5.094 5.032 5.064 981,920 +0.03(+0.60%)
Oct 01, 2004 5.029 5.072 5.012 5.034 1,148,510 +0.02(+0.37%)
Sep 30, 2004 4.969 5.062 4.954 5.016 1,350,874 +0.04(+0.79%)
Sep 29, 2004 4.948 5.001 4.922 4.976 927,457 +0.02(+0.42%)
Sep 28, 2004 4.982 5.010 4.946 4.956 968,037 +0.01(+0.15%)
Sep 27, 2004 5.002 5.017 4.944 4.948 911,439 -0.05(-1.09%)
Sep 24, 2004 4.935 5.029 4.933 5.002 937,068 +0.06(+1.25%)
Sep 23, 2004 4.956 4.986 4.935 4.941 1,651,483 -0.04(-0.75%)
Sep 22, 2004 5.017 5.023 4.976 4.978 755,528 -0.06(-1.15%)
Sep 21, 2004 5.083 5.092 5.034 5.036 1,158,121 -0.05(-0.92%)
Sep 20, 2004 5.047 5.111 5.001 5.083 1,506,251 +0.02(+0.44%)
Sep 17, 2004 5.081 5.149 5.060 5.060 2,397,935 -0.05(-1.03%)
Sep 16, 2004 5.122 5.124 5.092 5.113 919,448 +0.02(+0.44%)
Sep 15, 2004 5.186 5.186 5.074 5.090 1,914,183 -0.08(-1.59%)
Sep 14, 2004 5.163 5.199 5.160 5.173 1,606,632 +0.01(+0.22%)
Sep 13, 2004 5.253 5.253 5.156 5.162 1,641,338 -0.06(-1.18%)
Sep 10, 2004 5.203 5.244 5.186 5.223 2,319,445 -0.03(-0.50%)
Sep 09, 2004 5.192 5.272 5.162 5.250 1,854,381 +0.06(+1.12%)
Sep 08, 2004 5.255 5.255 5.115 5.192 2,162,466 -0.06(-1.21%)
Sep 07, 2004 5.223 5.255 5.184 5.255 1,147,976 +0.08(+1.48%)
Sep 03, 2004 5.208 5.212 5.150 5.178 1,530,278 -0.02(-0.40%)
Sep 02, 2004 5.072 5.231 5.060 5.199 2,042,863 +0.13(+2.51%)
Sep 01, 2004 5.001 5.072 4.974 5.072 1,723,032 +0.07(+1.42%)
Aug 31, 2004 5.010 5.029 4.978 5.001 2,920,664 +0.00(+0.04%)
Aug 30, 2004 5.055 5.055 4.963 4.999 2,435,845 -0.06(-1.11%)
Aug 27, 2004 4.935 5.055 4.928 5.055 2,858,727 +0.13(+2.55%)
Aug 26, 2004 4.982 5.001 4.929 4.929 1,926,464 -0.04(-0.79%)
Aug 25, 2004 4.963 4.980 4.933 4.969 1,604,496 +0.01(+0.11%)
Aug 24, 2004 4.929 4.971 4.888 4.963 1,973,984 +0.04(+0.72%)
Aug 23, 2004 4.888 4.928 4.869 4.928 2,427,835 +0.06(+1.19%)
Aug 20, 2004 4.935 4.935 4.802 4.869 4,534,772 -0.09(-1.85%)
Aug 19, 2004 5.057 5.059 4.708 4.961 8,665,350 -0.31(-5.86%)
Aug 18, 2004 5.141 5.300 5.094 5.270 1,721,964 +0.09(+1.70%)
Aug 17, 2004 5.253 5.300 5.169 5.182 1,190,157 -0.10(-1.88%)
Aug 16, 2004 5.188 5.291 5.124 5.281 1,248,357 +0.12(+2.29%)
Aug 13, 2004 5.188 5.244 5.160 5.163 1,104,192 -0.05(-1.01%)
Aug 12, 2004 5.298 5.304 5.208 5.216 1,042,255 -0.12(-2.25%)
Aug 11, 2004 5.272 5.349 5.197 5.336 2,448,659 +0.02(+0.32%)
Aug 10, 2004 5.235 5.328 5.214 5.319 1,478,486 +0.12(+2.38%)
Aug 09, 2004 5.227 5.257 5.169 5.195 1,248,357 +0.01(+0.11%)
Aug 06, 2004 5.323 5.323 5.188 5.190 1,700,072 -0.13(-2.50%)
Aug 05, 2004 5.431 5.431 5.321 5.323 886,878 -0.10(-1.86%)
Aug 04, 2004 5.459 5.469 5.347 5.424 1,388,784 -0.05(-0.99%)
Aug 03, 2004 5.581 5.581 5.459 5.478 850,036 -0.08(-1.52%)
Aug 02, 2004 5.525 5.577 5.517 5.562 1,284,131 +0.00(+0.07%)
Jul 30, 2004 5.516 5.572 5.514 5.559 1,826,082 +0.03(+0.61%)
Jul 29, 2004 5.473 5.557 5.454 5.525 1,788,706 +0.07(+1.27%)
Jul 28, 2004 5.463 5.502 5.437 5.456 2,067,958 -0.01(-0.14%)
Jul 27, 2004 5.356 5.484 5.349 5.463 1,661,094 +0.13(+2.39%)
Jul 26, 2004 5.459 5.487 5.244 5.336 2,981,000 -0.11(-1.96%)
Jul 23, 2004 5.506 5.529 5.437 5.443 1,070,020 -0.08(-1.52%)
Jul 22, 2004 5.544 5.600 5.523 5.527 1,401,064 +0.00(+0.03%)
Jul 21, 2004 5.673 5.673 5.525 5.525 1,026,237 -0.17(-2.96%)
Jul 20, 2004 5.619 5.694 5.600 5.694 1,217,388 +0.10(+1.74%)
Jul 19, 2004 5.637 5.647 5.589 5.596 1,024,101 -0.04(-0.73%)
Jul 16, 2004 5.750 5.750 5.619 5.637 972,842 -0.07(-1.28%)
Jul 15, 2004 5.725 5.725 5.620 5.710 1,045,459 +0.08(+1.43%)
Jul 14, 2004 5.628 5.679 5.622 5.630 598,015 -0.03(-0.50%)
Jul 13, 2004 5.768 5.770 5.639 5.658 674,369 -0.08(-1.34%)
Jul 12, 2004 5.694 5.740 5.667 5.735 910,905 +0.02(+0.39%)
Jul 09, 2004 5.727 5.735 5.694 5.712 850,036 -0.02(-0.29%)
Jul 08, 2004 5.680 5.752 5.680 5.729 1,170,935 +0.05(+0.86%)
Jul 07, 2004 5.759 5.768 5.673 5.680 1,039,051 -0.08(-1.37%)
Jul 06, 2004 5.748 5.767 5.725 5.759 1,023,567 +0.01(+0.20%)
Jul 02, 2004 5.810 5.834 5.748 5.748 826,008 -0.10(-1.76%)
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.