Skip to main content

Hormel Foods (NY: HRL )

34.89 +0.04 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 36.13 36.44 36.04 36.32 3,237,870 +0.24(+0.67%)
Jun 27, 2019 36.10 36.23 35.68 36.08 1,507,248 +0.13(+0.35%)
Jun 26, 2019 36.02 36.21 35.55 35.96 4,844,148 -0.33(-0.91%)
Jun 25, 2019 37.69 37.69 36.29 36.29 5,710,700 -1.47(-3.89%)
Jun 24, 2019 37.18 37.88 37.06 37.76 3,942,194 +0.65(+1.76%)
Jun 21, 2019 37.17 37.41 37.00 37.10 3,545,127 -0.13(-0.36%)
Jun 20, 2019 36.93 37.26 36.62 37.24 2,691,921 +0.34(+0.92%)
Jun 19, 2019 36.66 37.00 36.12 36.90 2,650,245 +0.28(+0.76%)
Jun 18, 2019 36.82 36.92 36.40 36.62 2,291,718 -0.08(-0.22%)
Jun 17, 2019 37.14 37.27 36.44 36.70 2,283,383 -0.42(-1.13%)
Jun 14, 2019 37.46 37.54 37.08 37.12 1,875,243 -0.29(-0.77%)
Jun 13, 2019 37.20 37.58 37.18 37.41 3,051,000 +0.18(+0.48%)
Jun 12, 2019 37.59 37.81 37.11 37.23 2,635,807 -0.26(-0.69%)
Jun 11, 2019 37.14 37.64 37.14 37.49 2,841,779 +0.33(+0.89%)
Jun 10, 2019 37.66 37.81 36.98 37.16 2,871,882 -0.52(-1.38%)
Jun 07, 2019 37.39 37.84 37.34 37.68 3,277,156 +0.50(+1.35%)
Jun 06, 2019 37.05 37.26 36.91 37.17 2,532,063 +0.06(+0.17%)
Jun 05, 2019 36.37 37.11 36.21 37.11 2,572,460 +0.96(+2.65%)
Jun 04, 2019 36.35 36.53 36.03 36.15 2,921,120 -0.06(-0.17%)
Jun 03, 2019 35.38 36.29 35.30 36.22 2,658,174 +0.83(+2.35%)
May 31, 2019 35.35 35.41 35.05 35.38 2,218,997 -0.12(-0.33%)
May 30, 2019 35.29 35.57 35.24 35.50 2,113,190 +0.36(+1.02%)
May 29, 2019 34.74 35.42 34.44 35.14 4,767,975 +0.32(+0.93%)
May 28, 2019 36.41 36.77 34.80 34.82 7,638,884 -1.26(-3.50%)
May 24, 2019 35.09 36.32 35.01 36.08 6,307,434 +1.02(+2.91%)
May 23, 2019 33.60 35.69 33.15 35.06 10,594,876 -0.32(-0.91%)
May 22, 2019 35.74 35.84 35.20 35.38 5,233,303 -0.30(-0.83%)
May 21, 2019 35.77 35.98 35.60 35.68 4,485,595 +0.09(+0.25%)
May 20, 2019 35.72 36.07 35.48 35.59 3,187,268 -0.06(-0.18%)
May 17, 2019 35.68 36.13 35.60 35.65 5,497,269 -0.03(-0.08%)
May 16, 2019 35.48 36.02 35.43 35.68 3,473,612 +0.23(+0.66%)
May 15, 2019 35.20 35.63 35.20 35.45 2,311,094 +0.13(+0.38%)
May 14, 2019 35.44 35.61 35.30 35.31 3,070,224 -0.15(-0.43%)
May 13, 2019 35.27 35.58 35.16 35.46 2,701,143 -0.25(-0.70%)
May 10, 2019 35.46 35.87 35.16 35.71 2,763,088 +0.31(+0.89%)
May 09, 2019 35.09 35.54 34.95 35.40 3,662,822 +0.16(+0.46%)
May 08, 2019 34.93 35.46 34.75 35.24 4,036,460 +0.47(+1.37%)
May 07, 2019 35.24 35.43 34.67 34.76 3,471,371 -0.54(-1.52%)
May 06, 2019 35.40 35.77 35.28 35.30 2,225,563 -0.25(-0.71%)
May 03, 2019 35.74 35.87 35.47 35.55 2,040,424 -0.02(-0.05%)
May 02, 2019 34.83 35.67 34.77 35.57 2,896,959 +0.58(+1.66%)
May 01, 2019 35.86 35.89 34.98 34.99 2,438,110 -0.80(-2.23%)
Apr 30, 2019 35.48 35.92 35.31 35.79 4,815,256 +0.40(+1.14%)
Apr 29, 2019 35.71 35.88 35.29 35.38 2,804,443 -0.40(-1.13%)
Apr 26, 2019 35.62 35.80 35.43 35.79 2,318,440 +0.25(+0.71%)
Apr 25, 2019 35.54 36.19 35.42 35.53 3,079,098 -0.13(-0.38%)
Apr 24, 2019 35.41 35.86 35.17 35.67 5,487,564 +0.51(+1.45%)
Apr 23, 2019 34.84 35.64 34.75 35.16 6,933,939 -1.07(-2.94%)
Apr 22, 2019 36.09 36.45 36.06 36.22 2,546,580 +0.04(+0.10%)
Apr 18, 2019 36.44 36.64 36.06 36.19 4,684,426 -0.30(-0.81%)
Apr 17, 2019 36.66 36.72 35.90 36.48 4,318,606 -0.05(-0.15%)
Apr 16, 2019 36.86 37.18 36.22 36.54 2,742,388 -0.29(-0.78%)
Apr 15, 2019 36.96 37.07 36.54 36.83 2,352,407 -0.04(-0.12%)
Apr 12, 2019 36.98 37.03 36.66 36.87 3,042,890 -0.18(-0.48%)
Apr 11, 2019 37.29 37.29 36.66 37.05 2,907,349 -0.17(-0.46%)
Apr 10, 2019 37.22 37.46 37.00 37.22 2,378,016 +0.00(+0.00%)
Apr 09, 2019 37.71 37.78 37.10 37.22 2,658,813 -0.51(-1.35%)
Apr 08, 2019 37.33 37.73 37.12 37.73 2,573,759 +0.35(+0.93%)
Apr 05, 2019 37.16 37.53 37.11 37.38 2,172,721 +0.31(+0.84%)
Apr 04, 2019 37.45 37.62 37.01 37.07 3,089,708 -0.31(-0.83%)
Apr 03, 2019 38.36 38.40 37.36 37.38 4,997,387 -1.03(-2.67%)
Apr 02, 2019 39.00 39.02 38.38 38.40 3,440,634 -0.62(-1.60%)
Apr 01, 2019 39.83 39.87 38.75 39.03 2,464,174 -0.87(-2.19%)
Mar 29, 2019 39.61 39.96 39.35 39.90 3,032,656 +0.31(+0.79%)
Mar 28, 2019 39.25 39.66 39.24 39.59 1,956,841 +0.41(+1.05%)
Mar 27, 2019 39.63 39.77 39.08 39.18 2,305,280 -0.38(-0.97%)
Mar 26, 2019 39.47 39.88 39.43 39.56 2,082,690 +0.28(+0.70%)
Mar 25, 2019 38.73 39.37 38.53 39.29 2,087,742 +0.43(+1.10%)
Mar 22, 2019 38.47 39.13 38.36 38.86 3,375,239 +0.43(+1.11%)
Mar 21, 2019 37.70 38.52 37.64 38.43 2,196,891 +0.72(+1.91%)
Mar 20, 2019 37.96 38.11 37.60 37.71 2,542,154 -0.20(-0.52%)
Mar 19, 2019 37.93 38.15 37.73 37.91 1,856,357 -0.03(-0.07%)
Mar 18, 2019 37.80 38.17 37.67 37.93 2,450,216 -0.01(-0.02%)
Mar 15, 2019 38.00 38.36 37.80 37.94 6,856,147 -0.12(-0.33%)
Mar 14, 2019 38.15 38.24 37.91 38.07 1,590,890 -0.08(-0.21%)
Mar 13, 2019 37.91 38.39 37.77 38.15 1,982,593 +0.34(+0.90%)
Mar 12, 2019 38.28 38.32 37.72 37.81 2,489,515 -0.48(-1.26%)
Mar 11, 2019 38.15 38.32 37.65 38.29 2,978,475 -0.04(-0.09%)
Mar 08, 2019 38.80 38.89 38.15 38.32 2,035,530 -0.40(-1.04%)
Mar 07, 2019 38.77 38.96 38.60 38.73 2,283,209 -0.03(-0.07%)
Mar 06, 2019 38.77 38.89 38.53 38.75 2,051,534 -0.02(-0.05%)
Mar 05, 2019 38.24 38.85 38.19 38.77 2,200,080 +0.42(+1.09%)
Mar 04, 2019 38.78 38.84 37.95 38.35 2,302,818 -0.33(-0.85%)
Mar 01, 2019 38.62 38.76 38.32 38.68 1,852,460 +0.03(+0.07%)
Feb 28, 2019 38.24 38.83 38.24 38.65 2,996,834 +0.40(+1.05%)
Feb 27, 2019 37.37 38.29 37.35 38.25 2,397,393 +0.66(+1.75%)
Feb 26, 2019 37.99 38.02 37.43 37.59 5,276,997 -0.32(-0.85%)
Feb 25, 2019 38.33 38.40 37.74 37.91 4,425,180 -0.34(-0.89%)
Feb 22, 2019 36.76 38.27 36.59 38.25 5,613,134 +0.82(+2.19%)
Feb 21, 2019 37.83 37.83 36.92 37.43 5,008,754 -1.02(-2.64%)
Feb 20, 2019 38.60 38.73 37.97 38.45 3,903,019 -0.15(-0.39%)
Feb 19, 2019 38.57 38.75 38.26 38.60 3,431,262 +0.09(+0.23%)
Feb 15, 2019 38.73 39.06 38.33 38.51 6,614,634 +0.13(+0.35%)
Feb 14, 2019 38.58 38.77 38.30 38.38 2,344,830 -0.40(-1.03%)
Feb 13, 2019 38.97 39.14 38.54 38.78 2,274,443 -0.24(-0.62%)
Feb 12, 2019 38.44 39.18 38.44 39.02 2,521,692 +0.56(+1.46%)
Feb 11, 2019 38.47 38.61 38.27 38.46 2,513,147 +0.18(+0.47%)
Feb 08, 2019 37.68 38.29 37.68 38.28 3,464,530 +0.41(+1.08%)
Feb 07, 2019 37.19 37.88 37.06 37.87 2,574,703 +0.33(+0.88%)
Feb 06, 2019 37.58 37.82 37.43 37.54 1,939,481 -0.04(-0.12%)
Feb 05, 2019 37.49 37.69 37.26 37.58 3,245,612 +0.11(+0.29%)
Feb 04, 2019 37.44 37.53 37.19 37.48 2,184,955 +0.04(+0.10%)
Feb 01, 2019 37.71 37.89 37.29 37.44 2,363,979 -0.29(-0.76%)
Jan 31, 2019 37.04 37.74 36.87 37.73 4,608,153 +0.70(+1.90%)
Jan 30, 2019 37.22 37.35 36.86 37.02 2,988,667 -0.20(-0.53%)
Jan 29, 2019 37.28 37.36 37.07 37.22 1,772,145 -0.08(-0.22%)
Jan 28, 2019 37.00 37.34 36.92 37.30 3,679,906 +0.34(+0.92%)
Jan 25, 2019 37.11 37.50 36.86 36.96 3,745,753 -0.11(-0.29%)
Jan 24, 2019 37.64 37.82 36.75 37.07 5,253,221 -1.02(-2.67%)
Jan 23, 2019 38.26 38.56 37.87 38.08 2,337,982 -0.13(-0.35%)
Jan 22, 2019 39.14 39.18 38.03 38.22 2,818,782 -0.86(-2.21%)
Jan 18, 2019 38.68 39.10 38.57 39.08 2,541,328 +0.44(+1.13%)
Jan 17, 2019 38.32 38.64 38.22 38.64 1,911,446 +0.45(+1.19%)
Jan 16, 2019 38.87 38.94 38.12 38.19 3,687,786 -0.58(-1.49%)
Jan 15, 2019 38.14 38.78 38.14 38.77 2,316,684 +0.70(+1.83%)
Jan 14, 2019 37.84 38.27 37.56 38.07 3,053,849 +0.15(+0.40%)
Jan 11, 2019 38.41 38.48 37.81 37.92 3,763,813 -0.45(-1.16%)
Jan 10, 2019 37.93 38.42 37.68 38.37 4,354,853 +0.53(+1.41%)
Jan 09, 2019 37.53 38.10 37.28 37.84 4,966,147 +0.30(+0.80%)
Jan 08, 2019 37.43 37.74 37.10 37.53 3,031,735 +0.10(+0.26%)
Jan 07, 2019 36.92 37.77 36.65 37.44 3,756,121 +0.44(+1.20%)
Jan 04, 2019 37.13 37.48 36.87 36.99 2,805,325 +0.02(+0.05%)
Jan 03, 2019 36.65 37.34 36.57 36.98 4,221,922 +0.31(+0.85%)
Jan 02, 2019 37.48 37.68 36.45 36.67 4,867,490 -1.20(-3.16%)
Dec 31, 2018 37.67 37.97 37.52 37.86 2,910,608 +0.28(+0.73%)
Dec 28, 2018 37.96 38.19 37.42 37.59 2,491,055 -0.17(-0.45%)
Dec 27, 2018 37.36 37.76 36.52 37.76 3,111,637 +0.20(+0.52%)
Dec 26, 2018 36.47 37.56 36.35 37.56 3,783,469 +1.27(+3.50%)
Dec 24, 2018 37.74 38.00 36.29 36.29 2,000,148 -1.45(-3.83%)
Dec 21, 2018 37.97 38.82 37.66 37.74 6,956,332 -0.22(-0.58%)
Dec 20, 2018 37.98 38.55 37.45 37.96 4,587,937 -0.20(-0.51%)
Dec 19, 2018 38.77 39.06 37.94 38.16 4,419,672 -0.22(-0.58%)
Dec 18, 2018 38.33 38.88 38.00 38.38 4,284,444 +0.08(+0.21%)
Dec 17, 2018 39.52 39.59 38.08 38.30 3,695,743 -1.24(-3.14%)
Dec 14, 2018 40.11 40.19 39.48 39.54 2,702,635 -0.66(-1.63%)
Dec 13, 2018 40.09 40.28 39.82 40.20 3,419,352 +0.12(+0.31%)
Dec 12, 2018 40.16 40.17 39.65 40.07 3,444,215 +0.28(+0.69%)
Dec 11, 2018 39.52 40.07 39.45 39.80 3,308,301 +0.53(+1.36%)
Dec 10, 2018 39.48 39.65 38.82 39.26 2,722,106 -0.07(-0.18%)
Dec 07, 2018 39.83 39.95 39.17 39.34 2,652,586 -0.53(-1.34%)
Dec 06, 2018 39.83 39.87 39.01 39.87 5,612,146 +0.03(+0.07%)
Dec 04, 2018 40.44 40.54 39.76 39.84 2,998,193 -0.56(-1.38%)
Dec 03, 2018 40.02 40.42 39.53 40.40 3,827,963 +0.40(+1.00%)
Nov 30, 2018 40.18 40.44 39.81 40.00 9,384,488 -0.12(-0.31%)
Nov 29, 2018 39.80 40.26 39.69 40.13 4,003,189 +0.30(+0.76%)
Nov 28, 2018 39.65 40.13 39.60 39.82 4,318,521 -0.09(-0.22%)
Nov 27, 2018 39.89 40.05 38.68 39.91 4,398,808 -0.64(-1.58%)
Nov 26, 2018 40.62 40.90 40.12 40.55 3,222,251 +0.04(+0.09%)
Nov 23, 2018 40.13 40.77 40.13 40.52 1,990,679 +0.21(+0.53%)
Nov 21, 2018 40.30 40.30 40.30 0 +0.43(+1.07%)
Nov 20, 2018 39.74 39.97 38.45 39.88 7,081,160 -0.36(-0.90%)
Nov 19, 2018 40.72 41.04 39.99 40.24 6,084,310 -0.47(-1.15%)
Nov 16, 2018 40.28 40.85 40.21 40.71 2,903,619 +0.38(+0.95%)
Nov 15, 2018 39.58 40.34 39.46 40.33 2,796,865 +0.55(+1.38%)
Nov 14, 2018 40.22 40.40 39.61 39.78 3,401,676 -0.40(-0.99%)
Nov 13, 2018 40.20 40.36 39.84 40.18 4,151,261 -0.02(-0.04%)
Nov 12, 2018 39.95 40.51 39.95 40.20 3,326,536 +0.26(+0.64%)
Nov 09, 2018 39.56 40.04 39.45 39.94 2,084,239 +0.43(+1.08%)
Nov 08, 2018 39.15 39.63 39.03 39.51 2,133,787 +0.35(+0.91%)
Nov 07, 2018 39.20 39.27 38.64 39.16 3,146,568 +0.05(+0.14%)
Nov 06, 2018 38.79 39.11 38.34 39.10 4,501,850 -0.12(-0.32%)
Nov 05, 2018 38.40 39.47 38.40 39.23 3,836,399 +0.90(+2.36%)
Nov 02, 2018 38.62 38.86 38.01 38.32 3,271,883 -0.24(-0.62%)
Nov 01, 2018 38.75 39.02 38.13 38.56 5,298,118 -0.15(-0.39%)
Oct 31, 2018 38.15 38.94 37.85 38.71 5,585,779 +0.25(+0.65%)
Oct 30, 2018 38.02 38.49 38.00 38.47 4,189,569 +0.60(+1.59%)
Oct 29, 2018 36.91 38.00 36.89 37.86 4,313,600 +1.34(+3.67%)
Oct 26, 2018 36.73 36.81 36.03 36.52 4,346,355 -0.48(-1.29%)
Oct 25, 2018 37.22 37.22 36.61 37.00 3,308,934 -0.18(-0.48%)
Oct 24, 2018 37.75 38.14 37.14 37.18 5,506,569 -0.47(-1.25%)
Oct 23, 2018 36.80 37.77 36.51 37.65 4,662,311 +0.68(+1.85%)
Oct 22, 2018 37.22 37.34 36.64 36.97 3,398,154 -0.05(-0.14%)
Oct 19, 2018 36.50 37.13 36.48 37.02 2,123,579 +0.71(+1.95%)
Oct 18, 2018 36.19 36.57 36.08 36.31 2,868,439 +0.19(+0.54%)
Oct 17, 2018 36.37 36.41 35.65 36.12 2,258,195 -0.35(-0.97%)
Oct 16, 2018 35.81 36.53 35.65 36.47 1,973,019 +0.74(+2.08%)
Oct 15, 2018 35.07 35.92 35.07 35.73 2,469,758 +0.68(+1.94%)
Oct 12, 2018 35.11 35.18 34.70 35.05 2,633,822 +0.01(+0.03%)
Oct 11, 2018 35.31 35.54 34.96 35.04 5,764,012 -0.33(-0.92%)
Oct 10, 2018 36.08 36.30 35.32 35.37 4,252,925 -0.59(-1.65%)
Oct 09, 2018 35.77 36.07 35.62 35.96 2,406,327 +0.17(+0.47%)
Oct 08, 2018 35.06 35.92 35.06 35.79 2,700,261 +0.73(+2.09%)
Oct 05, 2018 34.96 35.37 34.96 35.06 1,546,389 +0.10(+0.28%)
Oct 04, 2018 35.02 35.04 34.66 34.96 1,391,472 -0.08(-0.23%)
Oct 03, 2018 34.92 35.29 34.92 35.04 2,265,857 +0.16(+0.46%)
Oct 02, 2018 34.75 35.20 34.71 34.88 2,381,709 +0.18(+0.51%)
Oct 01, 2018 34.86 34.94 34.57 34.71 1,831,491 -0.09(-0.25%)
Sep 28, 2018 34.38 34.79 34.26 34.79 2,008,064 +0.44(+1.29%)
Sep 27, 2018 34.59 34.66 34.29 34.35 1,985,781 -0.36(-1.04%)
Sep 26, 2018 35.07 35.21 34.69 34.71 2,430,205 -0.25(-0.71%)
Sep 25, 2018 35.32 35.34 34.90 34.96 1,464,801 -0.23(-0.65%)
Sep 24, 2018 35.36 35.50 35.16 35.19 1,678,164 -0.14(-0.40%)
Sep 21, 2018 35.23 35.45 35.18 35.33 3,283,020 +0.13(+0.38%)
Sep 20, 2018 35.05 35.25 34.78 35.20 2,115,160 +0.18(+0.50%)
Sep 19, 2018 35.87 35.87 34.92 35.02 4,543,073 -0.81(-2.27%)
Sep 18, 2018 36.18 36.18 35.54 35.84 3,944,631 -0.41(-1.14%)
Sep 17, 2018 36.43 36.65 36.15 36.25 3,127,772 -0.75(-2.03%)
Sep 14, 2018 37.24 37.28 36.83 37.00 2,000,137 -0.25(-0.66%)
Sep 13, 2018 37.23 37.35 37.01 37.25 2,460,137 +0.13(+0.36%)
Sep 12, 2018 36.74 37.17 36.63 37.12 3,282,863 +0.38(+1.03%)
Sep 11, 2018 36.73 37.01 36.53 36.74 2,913,505 +0.07(+0.19%)
Sep 10, 2018 36.55 36.82 36.50 36.67 3,112,417 +0.20(+0.56%)
Sep 07, 2018 36.21 36.64 36.04 36.46 2,783,410 +0.01(+0.02%)
Sep 06, 2018 35.66 36.54 35.66 36.45 4,288,304 +0.83(+2.33%)
Sep 05, 2018 35.16 35.64 34.96 35.62 2,963,585 +0.32(+0.90%)
Sep 04, 2018 34.56 35.39 34.56 35.31 4,241,326 +0.73(+2.12%)
Aug 31, 2018 34.57 34.57 34.57 0 +0.53(+1.56%)
Aug 30, 2018 33.85 34.36 33.82 34.04 2,456,982 +0.11(+0.34%)
Aug 29, 2018 33.67 34.00 33.58 33.93 1,883,411 +0.45(+1.35%)
Aug 28, 2018 33.47 33.73 33.37 33.48 1,987,624 -0.03(-0.08%)
Aug 27, 2018 33.60 33.78 33.40 33.50 2,593,660 -0.02(-0.05%)
Aug 24, 2018 32.82 33.65 32.25 33.52 5,520,620 +0.56(+1.69%)
Aug 23, 2018 32.06 33.35 32.01 32.97 7,929,650 -1.04(-3.06%)
Aug 22, 2018 34.00 34.04 33.68 34.01 3,315,814 +0.04(+0.13%)
Aug 21, 2018 34.48 34.57 33.88 33.96 4,024,818 -0.51(-1.49%)
Aug 20, 2018 34.17 34.56 34.03 34.48 3,128,004 +0.35(+1.04%)
Aug 17, 2018 33.36 34.13 33.05 34.12 4,179,079 +0.72(+2.14%)
Aug 16, 2018 33.27 33.66 33.09 33.41 4,357,248 +0.22(+0.67%)
Aug 15, 2018 32.80 33.56 32.74 33.19 5,147,448 +0.30(+0.91%)
Aug 14, 2018 32.82 32.95 32.69 32.89 2,364,546 +0.19(+0.57%)
Aug 13, 2018 32.90 32.90 32.56 32.70 1,417,591 -0.05(-0.16%)
Aug 10, 2018 32.75 32.85 32.52 32.75 1,236,681 -0.03(-0.08%)
Aug 09, 2018 32.82 32.91 32.61 32.78 1,279,300 +0.09(+0.27%)
Aug 08, 2018 32.84 32.91 32.48 32.69 1,517,926 -0.19(-0.56%)
Aug 07, 2018 32.77 33.00 32.55 32.88 1,609,215 +0.15(+0.46%)
Aug 06, 2018 32.86 32.95 32.60 32.73 2,102,604 +0.04(+0.11%)
Aug 03, 2018 32.42 32.98 32.35 32.69 2,848,410 +0.43(+1.34%)
Aug 02, 2018 31.66 32.27 31.66 32.26 2,243,975 +0.53(+1.67%)
Aug 01, 2018 31.58 31.98 31.50 31.73 3,228,855 -0.04(-0.11%)
Jul 31, 2018 31.61 31.95 31.30 31.76 3,265,150 +0.21(+0.67%)
Jul 30, 2018 31.62 31.83 31.40 31.55 3,302,207 -0.81(-2.51%)
Jul 27, 2018 32.35 32.59 32.25 32.37 1,378,230 -0.02(-0.05%)
Jul 26, 2018 32.16 32.57 32.16 32.38 2,647,871 +0.46(+1.44%)
Jul 25, 2018 32.25 32.53 31.52 31.92 4,443,741 -1.02(-3.11%)
Jul 24, 2018 32.78 33.03 32.42 32.95 2,262,944 +0.12(+0.38%)
Jul 23, 2018 32.90 32.90 32.56 32.82 1,762,276 -0.07(-0.21%)
Jul 20, 2018 32.74 32.93 32.66 32.90 1,978,863 +0.13(+0.40%)
Jul 19, 2018 32.14 32.90 32.10 32.76 2,561,704 +0.57(+1.76%)
Jul 18, 2018 32.38 32.38 32.01 32.20 2,586,185 -0.23(-0.71%)
Jul 17, 2018 32.35 32.50 31.80 32.43 4,281,191 -0.40(-1.21%)
Jul 16, 2018 33.17 33.17 32.59 32.82 2,300,220 -0.36(-1.09%)
Jul 13, 2018 33.01 33.28 32.95 33.19 1,728,036 +0.18(+0.56%)
Jul 12, 2018 33.00 33.20 32.93 33.00 1,994,015 +0.04(+0.11%)
Jul 11, 2018 32.99 32.97 2,153,261 +0.17(+0.51%)
Jul 10, 2018 32.62 32.82 32.38 32.80 1,864,787 +0.16(+0.48%)
Jul 09, 2018 32.65 32.92 32.56 32.64 2,109,575 +0.00(+0.00%)
Jul 06, 2018 32.63 32.91 32.42 32.64 2,148,344 +0.07(+0.22%)
Jul 05, 2018 32.44 32.72 32.27 32.57 2,711,660 +0.22(+0.68%)
Jul 03, 2018 32.35 32.35 32.35 0 +0.20(+0.63%)
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.