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

Hormel Foods (NY: HRL )

34.23 +0.19 (+0.54%)
Streaming Delayed Price Updated: 2:58 PM EDT, Apr 18, 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, 2006 6.973 7.023 6.948 6.956 1,195,496 -0.02(-0.24%)
Jun 29, 2006 6.888 6.973 6.851 6.973 1,506,251 +0.13(+1.92%)
Jun 28, 2006 6.845 6.883 6.770 6.842 1,543,627 -0.00(-0.05%)
Jun 27, 2006 6.885 6.904 6.810 6.845 1,522,803 -0.03(-0.44%)
Jun 26, 2006 6.853 6.883 6.787 6.875 1,359,951 +0.02(+0.27%)
Jun 23, 2006 6.798 6.903 6.798 6.857 864,452 +0.01(+0.16%)
Jun 22, 2006 6.885 6.885 6.780 6.845 2,127,760 -0.05(-0.73%)
Jun 21, 2006 6.782 6.915 6.761 6.896 2,760,482 +0.12(+1.80%)
Jun 20, 2006 6.774 6.815 6.722 6.774 2,885,424 +0.01(+0.14%)
Jun 19, 2006 6.699 6.793 6.699 6.765 4,841,255 +0.07(+0.98%)
Jun 16, 2006 6.581 6.701 6.572 6.699 3,107,010 +0.15(+2.23%)
Jun 15, 2006 6.491 6.555 6.452 6.553 1,214,184 +0.06(+0.89%)
Jun 14, 2006 6.476 6.542 6.411 6.495 2,343,473 +0.01(+0.14%)
Jun 13, 2006 6.489 6.538 6.431 6.486 1,903,504 -0.03(-0.49%)
Jun 12, 2006 6.598 6.604 6.506 6.518 1,748,661 -0.06(-0.88%)
Jun 09, 2006 6.570 6.624 6.478 6.576 1,406,938 +0.00(+0.03%)
Jun 08, 2006 6.697 6.724 6.544 6.574 3,944,766 -0.16(-2.39%)
Jun 07, 2006 6.707 6.761 6.637 6.735 3,015,172 +0.03(+0.50%)
Jun 06, 2006 6.645 6.712 6.568 6.701 2,032,718 +0.08(+1.19%)
Jun 05, 2006 6.737 6.800 6.621 6.622 1,568,722 -0.11(-1.67%)
Jun 02, 2006 6.712 6.744 6.660 6.735 1,688,859 +0.02(+0.25%)
Jun 01, 2006 6.737 6.742 6.681 6.718 2,436,379 -0.01(-0.11%)
May 31, 2006 6.574 6.742 6.574 6.725 3,784,583 +0.19(+2.84%)
May 30, 2006 6.639 6.690 6.533 6.540 2,096,791 -0.13(-1.88%)
May 26, 2006 6.742 6.742 6.626 6.666 2,309,300 -0.01(-0.17%)
May 25, 2006 6.630 6.720 6.499 6.677 5,810,360 +0.33(+5.22%)
May 24, 2006 6.313 6.381 6.237 6.345 1,827,150 +0.04(+0.65%)
May 23, 2006 6.386 6.390 6.304 6.304 1,939,812 -0.08(-1.26%)
May 22, 2006 6.321 6.446 6.289 6.385 1,397,327 +0.02(+0.32%)
May 19, 2006 6.220 6.426 6.214 6.364 3,161,472 +0.15(+2.44%)
May 18, 2006 6.218 6.310 6.205 6.212 1,422,422 -0.02(-0.27%)
May 17, 2006 6.295 6.325 6.222 6.229 1,427,761 -0.09(-1.42%)
May 16, 2006 6.293 6.343 6.278 6.319 1,168,799 -0.01(-0.12%)
May 15, 2006 6.235 6.345 6.210 6.327 1,102,591 +0.06(+0.90%)
May 12, 2006 6.334 6.366 6.259 6.270 1,390,385 -0.06(-1.01%)
May 11, 2006 6.257 6.353 6.246 6.334 1,517,998 +0.08(+1.26%)
May 10, 2006 6.343 6.362 6.244 6.255 1,741,186 -0.07(-1.18%)
May 09, 2006 6.345 6.386 6.330 6.330 1,935,541 -0.03(-0.47%)
May 08, 2006 6.336 6.392 6.313 6.360 1,079,631 +0.02(+0.38%)
May 05, 2006 6.265 6.347 6.246 6.336 1,535,618 +0.09(+1.41%)
May 04, 2006 6.317 6.356 6.244 6.248 1,590,614 -0.06(-0.98%)
May 03, 2006 6.349 6.388 6.306 6.310 1,151,713 -0.06(-0.91%)
May 02, 2006 6.261 6.388 6.255 6.368 1,411,743 +0.10(+1.64%)
May 01, 2006 6.285 6.342 6.252 6.265 1,265,977 -0.02(-0.33%)
Apr 28, 2006 6.278 6.327 6.184 6.285 1,751,330 -0.03(-0.45%)
Apr 27, 2006 6.338 6.370 6.222 6.313 2,678,788 -0.02(-0.33%)
Apr 26, 2006 6.186 6.345 6.162 6.334 2,887,026 +0.16(+2.52%)
Apr 25, 2006 6.229 6.237 6.173 6.179 1,498,776 -0.07(-1.14%)
Apr 24, 2006 6.205 6.274 6.164 6.250 2,690,001 +0.04(+0.72%)
Apr 21, 2006 6.265 6.293 6.180 6.205 3,600,373 -0.03(-0.42%)
Apr 20, 2006 6.347 6.356 6.203 6.231 3,341,411 -0.14(-2.18%)
Apr 19, 2006 6.336 6.370 6.312 6.370 1,396,259 +0.01(+0.12%)
Apr 18, 2006 6.278 6.366 6.297 6.362 1,898,699 +0.09(+1.37%)
Apr 17, 2006 6.270 6.302 6.244 6.276 1,377,037 -0.01(-0.15%)
Apr 13, 2006 6.325 6.356 6.276 6.285 1,072,156 -0.04(-0.62%)
Apr 12, 2006 6.334 6.358 6.302 6.325 1,820,209 -0.01(-0.15%)
Apr 11, 2006 6.431 6.445 6.310 6.334 2,480,162 -0.08(-1.31%)
Apr 10, 2006 6.386 6.420 6.313 6.418 2,166,738 +0.02(+0.38%)
Apr 07, 2006 6.332 6.418 6.313 6.394 2,517,538 +0.07(+1.19%)
Apr 06, 2006 6.415 6.426 6.291 6.319 1,381,308 -0.09(-1.40%)
Apr 05, 2006 6.405 6.433 6.375 6.409 1,430,965 +0.00(+0.03%)
Apr 04, 2006 6.458 6.501 6.375 6.407 2,710,825 +0.01(+0.21%)
Apr 03, 2006 6.312 6.400 6.274 6.394 2,677,720 +0.06(+1.01%)
Mar 31, 2006 6.313 6.355 6.282 6.330 2,156,059 +0.03(+0.54%)
Mar 30, 2006 6.240 6.310 6.199 6.297 1,603,428 +0.05(+0.87%)
Mar 29, 2006 6.197 6.308 6.197 6.242 1,859,721 +0.06(+1.00%)
Mar 28, 2006 6.182 6.212 6.179 6.180 1,847,440 -0.00(-0.06%)
Mar 27, 2006 6.255 6.255 6.173 6.184 1,480,088 -0.06(-0.99%)
Mar 24, 2006 6.192 6.268 6.180 6.246 2,844,844 +0.06(+1.00%)
Mar 23, 2006 5.971 6.237 5.971 6.184 3,174,821 -0.05(-0.81%)
Mar 22, 2006 6.235 6.300 6.224 6.235 3,567,268 +0.00(+0.06%)
Mar 21, 2006 6.179 6.231 6.152 6.231 2,071,162 +0.05(+0.82%)
Mar 20, 2006 6.197 6.207 6.104 6.180 2,097,325 -0.03(-0.54%)
Mar 17, 2006 6.218 6.237 6.160 6.214 2,356,287 -0.01(-0.18%)
Mar 16, 2006 6.250 6.261 6.199 6.225 2,617,919 -0.01(-0.18%)
Mar 15, 2006 6.297 6.298 6.190 6.237 2,775,432 -0.06(-0.95%)
Mar 14, 2006 6.353 6.368 6.295 6.297 2,602,969 -0.07(-1.12%)
Mar 13, 2006 6.368 6.441 6.368 6.368 1,851,178 -0.00(-0.03%)
Mar 10, 2006 6.368 6.392 6.343 6.370 1,926,464 +0.02(+0.29%)
Mar 09, 2006 6.325 6.396 6.323 6.351 1,132,491 +0.01(+0.21%)
Mar 08, 2006 6.283 6.368 6.276 6.338 1,416,015 +0.01(+0.18%)
Mar 07, 2006 6.312 6.355 6.308 6.327 1,073,758 -0.00(-0.06%)
Mar 06, 2006 6.358 6.385 6.295 6.330 851,104 -0.04(-0.71%)
Mar 03, 2006 6.366 6.415 6.360 6.375 1,295,878 -0.02(-0.32%)
Mar 02, 2006 6.381 6.415 6.355 6.396 1,956,364 -0.01(-0.15%)
Mar 01, 2006 6.471 6.508 6.398 6.405 2,004,419 -0.04(-0.67%)
Feb 28, 2006 6.368 6.458 6.308 6.448 3,354,759 +0.08(+1.26%)
Feb 27, 2006 6.602 6.774 6.310 6.368 7,295,788 -0.09(-1.33%)
Feb 24, 2006 6.482 6.518 6.448 6.454 2,780,237 -0.07(-1.01%)
Feb 23, 2006 6.512 6.557 6.503 6.519 791,836 +0.02(+0.29%)
Feb 22, 2006 6.518 6.548 6.488 6.501 1,197,098 +0.02(+0.26%)
Feb 21, 2006 6.518 6.540 6.473 6.484 925,856 -0.05(-0.72%)
Feb 17, 2006 6.508 6.538 6.480 6.531 637,527 +0.03(+0.46%)
Feb 16, 2006 6.445 6.508 6.431 6.501 516,322 +0.08(+1.28%)
Feb 15, 2006 6.431 6.435 6.342 6.418 1,162,926 -0.01(-0.17%)
Feb 14, 2006 6.415 6.452 6.373 6.430 627,382 -0.00(-0.03%)
Feb 13, 2006 6.386 6.469 6.368 6.431 742,179 +0.03(+0.47%)
Feb 10, 2006 6.385 6.426 6.366 6.401 1,020,897 -0.01(-0.09%)
Feb 09, 2006 6.388 6.460 6.388 6.407 1,262,239 +0.01(+0.21%)
Feb 08, 2006 6.415 6.428 6.373 6.394 1,057,205 -0.00(-0.03%)
Feb 07, 2006 6.418 6.489 6.379 6.396 816,931 -0.04(-0.64%)
Feb 06, 2006 6.527 6.572 6.437 6.437 1,500,378 -0.07(-1.09%)
Feb 03, 2006 6.452 6.555 6.446 6.508 1,825,548 +0.05(+0.84%)
Feb 02, 2006 6.274 6.461 6.274 6.454 1,797,783 +0.16(+2.53%)
Feb 01, 2006 6.297 6.390 6.285 6.295 1,531,880 +0.01(+0.24%)
Jan 31, 2006 6.368 6.439 6.278 6.280 1,425,092 -0.08(-1.27%)
Jan 30, 2006 6.345 6.364 6.257 6.360 2,370,704 -0.00(-0.06%)
Jan 27, 2006 6.366 6.386 6.319 6.364 974,978 +0.02(+0.27%)
Jan 26, 2006 6.283 6.364 6.276 6.347 1,197,098 +0.07(+1.16%)
Jan 25, 2006 6.302 6.362 6.235 6.274 1,252,628 -0.06(-0.92%)
Jan 24, 2006 6.373 6.413 6.327 6.332 1,165,062 -0.05(-0.82%)
Jan 23, 2006 6.237 6.392 6.224 6.385 1,593,284 +0.14(+2.19%)
Jan 20, 2006 6.287 6.317 6.229 6.248 772,614 -0.04(-0.68%)
Jan 19, 2006 6.415 6.437 6.255 6.291 1,741,719 -0.08(-1.23%)
Jan 18, 2006 6.222 6.383 6.222 6.370 1,882,680 +0.12(+1.89%)
Jan 17, 2006 6.203 6.274 6.182 6.252 890,615 +0.00(+0.03%)
Jan 13, 2006 6.250 6.270 6.224 6.250 1,016,626 +0.00(+0.00%)
Jan 12, 2006 6.225 6.265 6.224 6.250 1,417,083 +0.02(+0.39%)
Jan 11, 2006 6.252 6.272 6.209 6.225 496,032 -0.01(-0.18%)
Jan 10, 2006 6.233 6.278 6.190 6.237 1,379,173 -0.01(-0.24%)
Jan 09, 2006 6.272 6.293 6.229 6.252 1,586,342 -0.01(-0.21%)
Jan 06, 2006 6.302 6.330 6.239 6.265 1,202,438 -0.02(-0.27%)
Jan 05, 2006 6.268 6.343 6.233 6.282 1,762,543 +0.02(+0.33%)
Jan 04, 2006 6.225 6.304 6.222 6.261 1,464,069 +0.07(+1.15%)
Jan 03, 2006 6.143 6.218 6.143 6.190 2,622,190 +0.07(+1.13%)
Dec 30, 2005 6.102 6.128 6.068 6.121 618,305 -0.03(-0.46%)
Dec 29, 2005 6.124 6.169 6.113 6.149 514,720 +0.01(+0.21%)
Dec 28, 2005 6.132 6.143 6.094 6.135 632,721 +0.02(+0.37%)
Dec 27, 2005 6.154 6.212 6.091 6.113 1,296,946 -0.01(-0.24%)
Dec 23, 2005 6.130 6.190 6.122 6.128 1,139,433 +0.03(+0.49%)
Dec 22, 2005 6.106 6.128 6.061 6.098 915,177 -0.01(-0.12%)
Dec 21, 2005 6.040 6.109 6.034 6.106 1,938,744 +0.07(+1.09%)
Dec 20, 2005 6.012 6.068 5.995 6.040 1,001,141 +0.06(+1.00%)
Dec 19, 2005 6.111 6.111 5.980 5.980 2,011,360 -0.11(-1.87%)
Dec 16, 2005 6.057 6.119 6.057 6.094 1,713,954 +0.04(+0.65%)
Dec 15, 2005 6.085 6.107 6.021 6.055 981,920 -0.02(-0.28%)
Dec 14, 2005 6.102 6.106 6.049 6.072 1,096,183 -0.04(-0.58%)
Dec 13, 2005 6.059 6.132 6.055 6.107 1,375,435 +0.06(+0.93%)
Dec 12, 2005 6.053 6.094 6.029 6.051 971,241 +0.01(+0.12%)
Dec 09, 2005 6.012 6.066 6.012 6.044 1,362,620 +0.02(+0.31%)
Dec 08, 2005 6.077 6.092 6.008 6.025 715,482 -0.04(-0.74%)
Dec 07, 2005 6.072 6.096 6.027 6.070 1,158,121 +0.02(+0.37%)
Dec 06, 2005 6.150 6.158 5.943 6.047 2,137,371 -0.08(-1.37%)
Dec 05, 2005 6.184 6.184 6.087 6.132 2,956,438 -0.04(-0.73%)
Dec 02, 2005 6.214 6.246 6.162 6.177 1,632,261 -0.05(-0.81%)
Dec 01, 2005 6.145 6.229 6.145 6.227 2,370,170 +0.08(+1.37%)
Nov 30, 2005 6.164 6.171 6.113 6.143 2,061,017 +0.04(+0.61%)
Nov 29, 2005 6.124 6.175 6.070 6.106 1,677,646 +0.01(+0.15%)
Nov 28, 2005 6.094 6.117 6.036 6.096 2,497,782 -0.01(-0.21%)
Nov 25, 2005 6.117 6.143 6.062 6.109 1,933,405 -0.02(-0.37%)
Nov 23, 2005 6.559 6.561 5.995 6.132 8,356,197 -0.43(-6.51%)
Nov 22, 2005 6.594 6.637 6.525 6.559 1,597,555 -0.04(-0.65%)
Nov 21, 2005 6.576 6.617 6.510 6.602 1,323,643 +0.04(+0.54%)
Nov 18, 2005 6.555 6.566 6.431 6.566 1,094,581 +0.01(+0.14%)
Nov 17, 2005 6.546 6.577 6.514 6.557 909,837 +0.03(+0.46%)
Nov 16, 2005 6.553 6.553 6.452 6.527 890,615 -0.02(-0.29%)
Nov 15, 2005 6.559 6.600 6.508 6.546 1,783,901 -0.03(-0.40%)
Nov 14, 2005 6.555 6.594 6.521 6.572 1,414,947 +0.02(+0.26%)
Nov 11, 2005 6.471 6.579 6.460 6.555 2,920,664 +0.08(+1.19%)
Nov 10, 2005 6.379 6.495 6.371 6.478 2,873,143 +0.10(+1.53%)
Nov 09, 2005 6.130 6.390 6.128 6.381 3,778,710 +0.27(+4.38%)
Nov 08, 2005 6.049 6.160 6.014 6.113 2,732,717 +0.12(+1.97%)
Nov 07, 2005 5.939 6.003 5.952 5.995 833,484 +0.06(+0.98%)
Nov 04, 2005 6.032 6.066 5.924 5.937 803,049 -0.10(-1.61%)
Nov 03, 2005 6.061 6.062 5.978 6.034 916,245 -0.01(-0.25%)
Nov 02, 2005 5.988 6.062 5.980 6.049 950,951 +0.07(+1.13%)
Nov 01, 2005 5.937 6.001 5.913 5.982 1,379,707 +0.03(+0.44%)
Oct 31, 2005 5.903 5.984 5.892 5.956 1,112,735 +0.05(+0.86%)
Oct 28, 2005 5.776 5.905 5.776 5.905 1,229,669 +0.15(+2.67%)
Oct 27, 2005 5.825 5.832 5.737 5.752 1,357,815 -0.09(-1.48%)
Oct 26, 2005 5.851 5.958 5.804 5.838 1,457,662 -0.01(-0.22%)
Oct 25, 2005 5.993 5.993 5.787 5.851 2,209,453 -0.15(-2.50%)
Oct 24, 2005 5.928 6.001 5.913 6.001 753,926 +0.10(+1.62%)
Oct 21, 2005 5.860 5.933 5.860 5.905 675,971 +0.02(+0.29%)
Oct 20, 2005 6.004 6.042 5.855 5.888 1,034,780 -0.13(-2.18%)
Oct 19, 2005 5.991 6.029 5.920 6.019 871,927 -0.01(-0.19%)
Oct 18, 2005 6.074 6.087 6.014 6.031 1,021,965 -0.04(-0.71%)
Oct 17, 2005 6.055 6.083 6.006 6.074 1,197,098 +0.00(+0.00%)
Oct 14, 2005 5.907 6.077 5.886 6.074 1,254,230 +0.19(+3.15%)
Oct 13, 2005 5.907 5.937 5.856 5.888 1,345,000 -0.02(-0.32%)
Oct 12, 2005 5.913 5.999 5.855 5.907 1,326,846 -0.02(-0.28%)
Oct 11, 2005 5.954 5.973 5.890 5.924 1,044,391 -0.02(-0.35%)
Oct 10, 2005 5.943 5.961 5.900 5.944 1,048,128 -0.00(-0.03%)
Oct 07, 2005 5.963 5.969 5.900 5.946 1,414,413 -0.01(-0.16%)
Oct 06, 2005 6.001 6.031 5.900 5.956 1,563,917 -0.04(-0.63%)
Oct 05, 2005 6.143 6.147 5.984 5.993 971,241 -0.16(-2.65%)
Oct 04, 2005 6.158 6.173 6.119 6.156 801,981 +0.01(+0.12%)
Oct 03, 2005 6.179 6.180 6.121 6.149 1,140,500 -0.03(-0.49%)
Sep 30, 2005 6.059 6.179 6.047 6.179 739,510 +0.12(+1.98%)
Sep 29, 2005 6.072 6.079 6.027 6.059 1,419,218 -0.01(-0.22%)
Sep 28, 2005 6.070 6.098 6.029 6.072 1,221,126 +0.00(+0.06%)
Sep 27, 2005 5.901 6.096 5.873 6.068 2,428,903 +0.17(+2.86%)
Sep 26, 2005 5.956 5.991 5.890 5.900 1,800,987 +0.01(+0.16%)
Sep 23, 2005 5.897 5.928 5.821 5.890 1,778,562 +0.06(+0.96%)
Sep 22, 2005 5.797 5.862 5.787 5.834 980,318 +0.05(+0.81%)
Sep 21, 2005 5.838 5.838 5.780 5.787 2,135,769 -0.07(-1.28%)
Sep 20, 2005 6.008 6.010 5.815 5.862 1,983,061 -0.14(-2.28%)
Sep 19, 2005 5.933 5.999 5.931 5.999 1,033,178 +0.05(+0.88%)
Sep 16, 2005 5.933 6.029 5.866 5.946 10,657,489 -0.01(-0.16%)
Sep 15, 2005 5.965 5.976 5.922 5.956 1,482,224 -0.01(-0.09%)
Sep 14, 2005 5.885 5.973 5.885 5.961 1,608,768 +0.09(+1.47%)
Sep 13, 2005 5.843 5.911 5.797 5.875 2,355,219 -0.03(-0.48%)
Sep 12, 2005 5.954 5.982 5.900 5.903 2,409,147 -0.05(-0.85%)
Sep 09, 2005 6.014 6.014 5.950 5.954 1,110,066 -0.05(-0.81%)
Sep 08, 2005 6.096 6.098 5.993 6.003 1,042,255 -0.09(-1.54%)
Sep 07, 2005 6.068 6.098 6.031 6.096 951,485 +0.03(+0.52%)
Sep 06, 2005 6.081 6.098 6.038 6.064 1,054,536 +0.01(+0.25%)
Sep 02, 2005 6.068 6.102 6.019 6.049 1,955,296 -0.03(-0.52%)
Sep 01, 2005 5.974 6.096 5.965 6.081 2,121,353 +0.11(+1.82%)
Aug 31, 2005 5.870 5.982 5.870 5.973 1,188,555 +0.10(+1.75%)
Aug 30, 2005 5.881 5.909 5.836 5.870 1,041,721 -0.01(-0.19%)
Aug 29, 2005 5.832 5.881 5.811 5.881 1,718,226 +0.04(+0.64%)
Aug 26, 2005 5.686 5.862 5.671 5.843 2,719,902 +0.16(+2.90%)
Aug 25, 2005 5.679 5.718 5.630 5.679 2,335,997 -0.01(-0.10%)
Aug 24, 2005 5.675 5.712 5.650 5.684 1,383,978 +0.02(+0.33%)
Aug 23, 2005 5.708 5.716 5.660 5.665 1,480,088 -0.04(-0.62%)
Aug 22, 2005 5.679 5.722 5.667 5.701 1,176,275 +0.03(+0.46%)
Aug 19, 2005 5.675 5.695 5.675 5.675 468,801 -0.01(-0.10%)
Aug 18, 2005 5.675 5.699 5.656 5.680 531,272 +0.00(+0.03%)
Aug 17, 2005 5.673 5.708 5.669 5.679 858,579 +0.03(+0.46%)
Aug 16, 2005 5.712 5.712 5.639 5.652 719,754 -0.05(-0.82%)
Aug 15, 2005 5.742 5.768 5.684 5.699 976,046 -0.02(-0.43%)
Aug 12, 2005 5.677 5.729 5.656 5.723 847,366 +0.04(+0.66%)
Aug 11, 2005 5.656 5.710 5.647 5.686 995,268 +0.01(+0.26%)
Aug 10, 2005 5.669 5.723 5.639 5.671 1,127,152 +0.00(+0.03%)
Aug 09, 2005 5.705 5.705 5.654 5.669 954,688 -0.01(-0.10%)
Aug 08, 2005 5.694 5.694 5.658 5.675 976,580 -0.01(-0.20%)
Aug 05, 2005 5.772 5.778 5.673 5.686 809,990 -0.11(-1.91%)
Aug 04, 2005 5.778 5.806 5.692 5.797 1,241,416 -0.00(-0.03%)
Aug 03, 2005 5.808 5.855 5.765 5.798 1,295,344 -0.02(-0.42%)
Aug 02, 2005 5.845 5.886 5.802 5.823 1,626,922 -0.00(-0.06%)
Aug 01, 2005 5.787 5.952 5.761 5.826 3,305,637 +0.28(+5.07%)
Jul 29, 2005 5.544 5.553 5.525 5.546 982,987 +0.00(+0.03%)
Jul 28, 2005 5.553 5.566 5.527 5.544 1,668,569 +0.00(+0.07%)
Jul 27, 2005 5.572 5.581 5.534 5.540 952,019 -0.03(-0.60%)
Jul 26, 2005 5.624 5.645 5.562 5.574 1,617,311 -0.04(-0.70%)
Jul 25, 2005 5.632 5.632 5.600 5.613 1,467,807 -0.01(-0.10%)
Jul 22, 2005 5.605 5.635 5.598 5.619 1,103,124 +0.02(+0.40%)
Jul 21, 2005 5.645 5.650 5.576 5.596 1,448,585 -0.05(-0.93%)
Jul 20, 2005 5.647 5.658 5.594 5.649 879,937 -0.04(-0.76%)
Jul 19, 2005 5.669 5.692 5.620 5.692 1,059,875 +0.04(+0.70%)
Jul 18, 2005 5.665 5.675 5.581 5.652 1,333,254 -0.01(-0.23%)
Jul 15, 2005 5.617 5.679 5.600 5.665 1,146,374 +0.05(+0.83%)
Jul 14, 2005 5.581 5.637 5.536 5.619 2,048,202 +0.11(+2.01%)
Jul 13, 2005 5.562 5.590 5.491 5.508 1,035,314 -0.06(-1.11%)
Jul 12, 2005 5.570 5.611 5.557 5.570 746,985 -0.01(-0.10%)
Jul 11, 2005 5.536 5.604 5.525 5.576 807,854 +0.01(+0.24%)
Jul 08, 2005 5.501 5.589 5.499 5.562 740,044 +0.07(+1.23%)
Jul 07, 2005 5.478 5.547 5.461 5.495 1,434,703 -0.00(-0.03%)
Jul 06, 2005 5.600 5.607 5.493 5.497 2,031,650 -0.12(-2.20%)
Jul 05, 2005 5.562 5.634 5.544 5.620 932,797 +0.04(+0.67%)
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.