Skip to main content

Hormel Foods (NY: HRL )

32.40 +0.03 (+0.09%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 8.136 8.136 7.954 7.980 735 -0.15(-1.87%)
Jun 29, 2010 8.222 8.244 8.102 8.132 3,551,486 -0.06(-0.75%)
Jun 25, 2010 8.193 8.272 8.149 8.193 3,643,309 -0.09(-1.07%)
Jun 24, 2010 8.171 8.345 8.170 8.281 2,885,652 -0.04(-0.43%)
Jun 23, 2010 8.169 8.342 8.169 8.317 3,596,015 +0.12(+1.42%)
Jun 22, 2010 8.252 8.325 8.195 8.201 1,550,220 -0.06(-0.69%)
Jun 21, 2010 8.372 8.374 8.230 8.258 1,495,571 -0.05(-0.62%)
Jun 18, 2010 8.309 8.435 8.297 8.309 2,554,660 -0.09(-1.10%)
Jun 17, 2010 8.240 8.411 8.236 8.402 2,851,938 +0.16(+1.96%)
Jun 16, 2010 8.287 8.287 8.179 8.240 2,363,029 -0.07(-0.90%)
Jun 15, 2010 8.260 8.315 8.204 8.315 2,458,819 +0.07(+0.91%)
Jun 14, 2010 8.222 8.248 8.163 8.240 2,807,231 +0.06(+0.72%)
Jun 11, 2010 8.139 8.183 8.106 8.181 2,200,486 -0.02(-0.24%)
Jun 10, 2010 8.136 8.218 8.124 8.201 2,216,840 +0.15(+1.81%)
Jun 09, 2010 8.065 8.106 8.003 8.055 2,877,596 +0.00(+0.02%)
Jun 08, 2010 7.954 8.063 7.940 8.053 4,012,545 +0.09(+1.19%)
Jun 07, 2010 7.984 8.055 7.923 7.958 3,333,781 -0.03(-0.32%)
Jun 04, 2010 7.984 8.070 7.958 7.984 4,295,548 -0.14(-1.72%)
Jun 03, 2010 8.078 8.128 8.041 8.124 3,140,536 +0.09(+1.10%)
Jun 02, 2010 7.887 8.041 7.871 8.035 11,160 +0.14(+1.75%)
Jun 01, 2010 7.802 7.982 7.761 7.897 3,710,753 +0.05(+0.65%)
May 28, 2010 7.846 7.915 7.820 7.846 3,985,441 -0.02(-0.28%)
May 27, 2010 7.901 7.901 7.810 7.867 4,809,481 +0.05(+0.63%)
May 26, 2010 7.873 7.925 7.818 7.818 4,928,769 +0.03(+0.33%)
May 25, 2010 7.761 7.793 7.672 7.793 4,220,866 -0.08(-1.03%)
May 24, 2010 7.861 7.948 7.798 7.873 3,088,352 -0.00(-0.03%)
May 21, 2010 7.826 7.899 7.756 7.875 5,489,834 -0.05(-0.65%)
May 20, 2010 7.904 8.025 7.858 7.927 5,999,384 -0.09(-1.16%)
May 19, 2010 7.974 8.153 7.966 8.019 7,789,301 -0.22(-2.63%)
May 18, 2010 8.212 8.315 8.212 8.236 507 +0.05(+0.65%)
May 17, 2010 8.078 8.191 8.078 8.183 3,151,007 +0.10(+1.29%)
May 14, 2010 8.078 8.136 8.033 8.078 2,398,300 -0.05(-0.61%)
May 13, 2010 8.136 8.191 8.116 8.128 2,431,994 -0.01(-0.10%)
May 12, 2010 8.092 8.141 8.061 8.136 3,226,556 +0.05(+0.56%)
May 11, 2010 8.126 8.175 8.084 8.090 2,897,020 -0.03(-0.39%)
May 10, 2010 8.076 8.122 8.047 8.122 3,253,234 +0.19(+2.44%)
May 07, 2010 7.944 8.025 7.899 7.929 4,979,725 -0.01(-0.10%)
May 06, 2010 7.946 8.080 7.798 7.936 2,029 -0.03(-0.35%)
May 05, 2010 7.994 8.076 7.960 7.964 3,860,097 +0.02(+0.22%)
May 04, 2010 8.027 8.037 7.901 7.946 3,804,625 -0.12(-1.49%)
May 03, 2010 8.067 8.078 7.982 8.067 4,029,159 +0.03(+0.39%)
Apr 30, 2010 7.994 8.151 7.986 8.035 5,318,626 +0.03(+0.37%)
Apr 29, 2010 7.836 8.017 7.836 8.005 5,088,284 +0.19(+2.42%)
Apr 28, 2010 7.739 7.824 7.718 7.816 3,950,261 +0.09(+1.12%)
Apr 27, 2010 7.696 7.777 7.684 7.729 5,169,672 +0.03(+0.41%)
Apr 26, 2010 7.881 7.887 7.641 7.698 7,503,751 -0.19(-2.42%)
Apr 23, 2010 7.913 7.942 7.840 7.889 3,810,647 -0.03(-0.42%)
Apr 22, 2010 7.990 8.017 7.802 7.923 6,361,904 -0.27(-3.25%)
Apr 21, 2010 8.189 8.252 8.157 8.189 15,294 -0.04(-0.48%)
Apr 20, 2010 8.234 8.289 8.216 8.228 3,876,903 -0.02(-0.19%)
Apr 19, 2010 8.236 8.256 8.203 8.244 2,707,591 -0.00(-0.02%)
Apr 16, 2010 8.287 8.317 8.228 8.246 4,230,788 -0.05(-0.55%)
Apr 15, 2010 8.275 8.313 8.220 8.291 1,676,478 +0.02(+0.24%)
Apr 14, 2010 8.236 8.275 8.189 8.272 1,808,422 +0.01(+0.17%)
Apr 13, 2010 8.216 8.259 8.163 8.257 2,025,310 +0.03(+0.38%)
Apr 12, 2010 8.238 8.243 8.214 8.226 2,290,692 +0.00(+0.05%)
Apr 09, 2010 8.175 8.222 8.161 8.222 1,489,308 +0.04(+0.48%)
Apr 08, 2010 8.220 8.220 8.161 8.182 1,914,792 -0.04(-0.48%)
Apr 07, 2010 8.230 8.263 8.184 8.222 1,902,104 -0.01(-0.07%)
Apr 06, 2010 8.240 8.245 8.202 8.228 2,225,948 -0.03(-0.41%)
Apr 05, 2010 8.328 8.342 8.216 8.261 1,924,447 -0.04(-0.50%)
Apr 01, 2010 8.287 8.303 8.303 8.303 5,341,272 +0.03(+0.38%)
Mar 31, 2010 8.303 8.348 8.255 8.271 1,750,465 -0.04(-0.45%)
Mar 30, 2010 8.371 8.371 8.265 8.308 2,521,623 -0.05(-0.57%)
Mar 29, 2010 8.269 8.367 8.259 8.356 2,683,532 +0.10(+1.17%)
Mar 26, 2010 8.232 8.261 8.206 8.259 3,257,576 +0.06(+0.70%)
Mar 25, 2010 8.267 8.267 8.157 8.202 2,624,959 -0.04(-0.48%)
Mar 24, 2010 8.234 8.253 8.207 8.241 2,169,696 +0.01(+0.07%)
Mar 23, 2010 8.232 8.236 8.145 8.236 1,740,632 +0.04(+0.53%)
Mar 22, 2010 8.084 8.194 8.084 8.192 1,902,373 +0.04(+0.51%)
Mar 19, 2010 8.192 8.220 8.094 8.151 3,032,873 -0.03(-0.38%)
Mar 18, 2010 8.180 8.229 8.161 8.182 2,263,661 -0.00(-0.02%)
Mar 17, 2010 8.159 8.184 8.110 8.184 2,180,840 +0.04(+0.43%)
Mar 16, 2010 8.163 8.163 8.117 8.149 1,734,115 +0.01(+0.17%)
Mar 15, 2010 8.131 8.145 8.121 8.135 2,013,038 +0.01(+0.12%)
Mar 12, 2010 8.182 8.190 8.086 8.125 3,131,663 -0.06(-0.70%)
Mar 11, 2010 8.184 8.184 8.092 8.182 1,902,404 -0.01(-0.17%)
Mar 10, 2010 8.234 8.234 8.147 8.196 2,579,535 -0.01(-0.12%)
Mar 09, 2010 8.210 8.234 8.175 8.206 3,078,789 +0.00(+0.00%)
Mar 08, 2010 8.212 8.257 8.173 8.206 2,956,142 -0.03(-0.38%)
Mar 05, 2010 8.269 8.271 8.208 8.238 3,154,718 +0.01(+0.10%)
Mar 04, 2010 8.149 8.241 8.161 8.230 2,457,158 +0.08(+0.99%)
Mar 03, 2010 8.108 8.218 8.027 8.149 3,219,071 -0.09(-1.05%)
Mar 02, 2010 8.182 8.253 8.137 8.236 3,680,728 +0.10(+1.21%)
Mar 01, 2010 8.131 8.186 8.104 8.137 2,030,897 +0.04(+0.54%)
Feb 26, 2010 8.137 8.159 8.062 8.094 2,697,276 -0.01(-0.17%)
Feb 25, 2010 8.080 8.129 8.043 8.108 3,498,198 -0.05(-0.60%)
Feb 24, 2010 8.112 8.194 8.108 8.157 3,489,086 +0.05(+0.58%)
Feb 23, 2010 8.190 8.236 8.100 8.110 3,883,048 -0.08(-1.01%)
Feb 22, 2010 8.222 8.245 8.149 8.192 3,442,733 +0.01(+0.17%)
Feb 19, 2010 8.202 8.265 8.039 8.178 7,398,170 -0.14(-1.67%)
Feb 18, 2010 8.397 8.403 8.240 8.318 9,568,410 +0.33(+4.08%)
Feb 17, 2010 7.925 8.019 7.925 7.991 3,724,293 +0.06(+0.82%)
Feb 16, 2010 7.830 7.934 7.795 7.926 3,595,012 +0.12(+1.51%)
Feb 12, 2010 7.775 7.808 7.808 7.808 10,773,970 -0.03(-0.35%)
Feb 11, 2010 7.779 7.836 7.696 7.836 1,619,823 +0.04(+0.45%)
Feb 10, 2010 7.765 7.818 7.700 7.800 2,432,706 +0.07(+0.97%)
Feb 09, 2010 7.682 7.769 7.654 7.726 1,795,121 +0.07(+0.98%)
Feb 08, 2010 7.698 7.708 7.647 7.651 2,196,473 -0.03(-0.36%)
Feb 05, 2010 7.659 7.690 7.600 7.678 2,664,612 +0.04(+0.46%)
Feb 04, 2010 7.726 7.749 7.635 7.643 2,351,216 -0.12(-1.57%)
Feb 03, 2010 7.767 7.797 7.728 7.765 1,928,054 -0.04(-0.50%)
Feb 02, 2010 7.692 7.808 7.690 7.804 2,561,266 +0.10(+1.29%)
Feb 01, 2010 7.651 7.714 7.606 7.705 3,173,069 +0.09(+1.12%)
Jan 29, 2010 7.645 7.674 7.588 7.619 2,535,148 +0.01(+0.08%)
Jan 28, 2010 7.643 7.655 7.560 7.613 2,269,283 -0.05(-0.64%)
Jan 27, 2010 7.637 7.676 7.598 7.663 2,008,300 +0.05(+0.70%)
Jan 26, 2010 7.600 7.629 7.531 7.609 1,478,637 +0.01(+0.13%)
Jan 25, 2010 7.631 7.676 7.564 7.600 2,392,774 -0.00(-0.05%)
Jan 22, 2010 7.596 7.655 7.580 7.604 2,464,050 +0.01(+0.13%)
Jan 21, 2010 7.602 7.676 7.531 7.594 3,333,632 +0.01(+0.18%)
Jan 20, 2010 7.556 7.582 7.495 7.580 1,484,199 -0.06(-0.82%)
Jan 19, 2010 7.593 7.660 7.562 7.642 2,218,557 +0.06(+0.80%)
Jan 15, 2010 7.619 7.582 7.582 7.582 6,371,809 -0.04(-0.52%)
Jan 14, 2010 7.603 7.625 7.540 7.621 1,817,949 +0.00(+0.03%)
Jan 13, 2010 7.601 7.666 7.585 7.619 1,634,230 +0.04(+0.54%)
Jan 12, 2010 7.497 7.595 7.471 7.578 1,605,280 +0.07(+1.00%)
Jan 11, 2010 7.483 7.532 7.471 7.503 1,658,735 +0.01(+0.18%)
Jan 08, 2010 7.452 7.514 7.430 7.489 1,651,309 +0.01(+0.08%)
Jan 07, 2010 7.540 7.540 7.426 7.483 2,831,767 -0.04(-0.55%)
Jan 06, 2010 7.589 7.623 7.501 7.524 3,284,080 -0.04(-0.55%)
Jan 05, 2010 7.532 7.568 7.475 7.566 2,357,849 +0.04(+0.52%)
Jan 04, 2010 7.574 7.583 7.491 7.526 3,439,419 -0.03(-0.44%)
Dec 31, 2009 7.611 7.560 7.560 7.560 4,709,686 -0.06(-0.75%)
Dec 30, 2009 7.617 7.654 7.591 7.617 1,306,983 -0.02(-0.23%)
Dec 29, 2009 7.639 7.656 7.615 7.635 1,680,447 -0.00(-0.05%)
Dec 28, 2009 7.648 7.648 7.613 7.639 1,681,724 +0.02(+0.21%)
Dec 24, 2009 7.503 7.646 7.491 7.623 1,387,353 +0.14(+1.89%)
Dec 23, 2009 7.477 7.526 7.471 7.481 2,496,464 -0.00(-0.03%)
Dec 22, 2009 7.422 7.493 7.422 7.483 2,674,679 +0.06(+0.74%)
Dec 21, 2009 7.399 7.499 7.399 7.428 1,818,742 +0.01(+0.16%)
Dec 18, 2009 7.426 7.426 7.353 7.416 3,106,145 +0.03(+0.37%)
Dec 17, 2009 7.466 7.466 7.375 7.389 2,060,879 -0.06(-0.84%)
Dec 16, 2009 7.495 7.544 7.442 7.452 2,309,114 -0.02(-0.21%)
Dec 15, 2009 7.509 7.513 7.446 7.467 2,954,255 -0.06(-0.86%)
Dec 14, 2009 7.532 7.538 7.503 7.532 2,649,580 -0.06(-0.73%)
Dec 11, 2009 7.574 7.660 7.562 7.587 1,997,344 +0.02(+0.21%)
Dec 10, 2009 7.587 7.641 7.560 7.572 2,194,642 +0.02(+0.31%)
Dec 09, 2009 7.587 7.587 7.491 7.548 3,016,422 -0.03(-0.34%)
Dec 08, 2009 7.664 7.690 7.542 7.574 4,783,149 -0.09(-1.18%)
Dec 07, 2009 7.556 7.703 7.540 7.664 6,573,863 +0.11(+1.48%)
Dec 04, 2009 7.507 7.562 7.462 7.552 2,763,991 +0.06(+0.84%)
Dec 03, 2009 7.515 7.554 7.479 7.489 2,632,577 -0.03(-0.37%)
Dec 02, 2009 7.507 7.564 7.483 7.517 3,827,332 -0.00(-0.05%)
Dec 01, 2009 7.387 7.550 7.365 7.521 5,454,275 +0.14(+1.95%)
Nov 30, 2009 7.373 7.414 7.334 7.377 3,872,145 -0.01(-0.11%)
Nov 27, 2009 7.397 7.452 7.291 7.385 2,881,682 -0.10(-1.39%)
Nov 25, 2009 7.526 7.558 7.469 7.489 4,237,212 -0.03(-0.42%)
Nov 24, 2009 7.823 7.955 7.475 7.521 6,021,685 -0.13(-1.65%)
Nov 23, 2009 7.582 7.658 7.574 7.646 3,022,327 +0.12(+1.57%)
Nov 20, 2009 7.524 7.613 7.523 7.528 4,096,542 -0.02(-0.21%)
Nov 19, 2009 7.568 7.568 7.438 7.544 1,643,202 -0.03(-0.36%)
Nov 18, 2009 7.599 7.599 7.521 7.572 1,430,773 -0.02(-0.23%)
Nov 17, 2009 7.556 7.601 7.532 7.589 1,131,937 +0.01(+0.10%)
Nov 16, 2009 7.556 7.593 7.532 7.582 1,710,216 +0.04(+0.52%)
Nov 13, 2009 7.524 7.550 7.481 7.542 1,729,538 +0.04(+0.52%)
Nov 12, 2009 7.491 7.564 7.480 7.503 1,819,159 +0.01(+0.18%)
Nov 11, 2009 7.556 7.556 7.477 7.489 2,239,110 -0.06(-0.73%)
Nov 10, 2009 7.458 7.550 7.458 7.544 2,420,789 +0.07(+0.89%)
Nov 09, 2009 7.410 7.481 7.399 7.477 1,603,882 +0.09(+1.28%)
Nov 06, 2009 7.350 7.391 7.326 7.383 2,625,675 +0.04(+0.56%)
Nov 05, 2009 7.294 7.390 7.283 7.342 2,505,975 +0.06(+0.78%)
Nov 04, 2009 7.312 7.348 7.247 7.285 2,319,159 -0.02(-0.30%)
Nov 03, 2009 7.255 7.330 7.228 7.306 2,744,531 +0.06(+0.81%)
Nov 02, 2009 7.190 7.259 7.143 7.247 3,149,269 +0.08(+1.10%)
Oct 30, 2009 7.257 7.375 7.163 7.169 4,426,083 -0.12(-1.62%)
Oct 29, 2009 7.184 7.292 7.082 7.287 2,648,451 +0.14(+2.01%)
Oct 28, 2009 7.216 7.265 7.141 7.143 3,408,129 -0.07(-1.04%)
Oct 27, 2009 7.159 7.259 7.153 7.218 2,446,789 +0.08(+1.16%)
Oct 26, 2009 7.151 7.224 7.112 7.135 2,497,110 -0.00(-0.06%)
Oct 23, 2009 7.139 7.155 7.127 7.139 2,575,863 +0.00(+0.00%)
Oct 22, 2009 7.112 7.159 7.057 7.139 1,968,603 +0.02(+0.22%)
Oct 21, 2009 7.188 7.330 7.116 7.123 2,110,829 -0.07(-0.91%)
Oct 20, 2009 7.169 7.203 7.161 7.189 3,299,846 +0.02(+0.25%)
Oct 19, 2009 7.098 7.225 7.096 7.171 4,312,696 +0.09(+1.28%)
Oct 16, 2009 6.967 7.130 6.967 7.081 3,151,548 +0.06(+0.87%)
Oct 15, 2009 6.875 7.024 6.875 7.020 3,047,541 +0.08(+1.13%)
Oct 14, 2009 6.951 7.020 6.922 6.941 2,552,753 +0.01(+0.17%)
Oct 13, 2009 6.904 6.937 6.877 6.930 2,151,008 +0.02(+0.23%)
Oct 12, 2009 6.951 6.957 6.906 6.914 2,161,336 -0.01(-0.11%)
Oct 09, 2009 6.934 6.965 6.892 6.922 2,031,778 -0.03(-0.40%)
Oct 08, 2009 6.959 6.967 6.916 6.949 2,448,460 +0.01(+0.11%)
Oct 07, 2009 6.902 6.953 6.880 6.941 2,690,642 +0.05(+0.74%)
Oct 06, 2009 6.939 6.939 6.835 6.890 3,329,532 +0.03(+0.43%)
Oct 05, 2009 6.981 6.981 6.802 6.861 3,839,363 -0.10(-1.47%)
Oct 02, 2009 6.924 7.006 6.853 6.963 4,743,734 +0.01(+0.11%)
Oct 01, 2009 6.943 7.006 6.924 6.955 3,716,640 -0.02(-0.28%)
Sep 30, 2009 7.016 7.020 6.939 6.975 5,433,188 -0.03(-0.48%)
Sep 29, 2009 6.947 7.069 6.947 7.008 4,504,577 -0.07(-0.94%)
Sep 28, 2009 7.069 7.089 7.024 7.075 4,067,026 +0.01(+0.08%)
Sep 25, 2009 7.175 7.175 7.061 7.069 4,211,260 -0.13(-1.80%)
Sep 24, 2009 7.287 7.287 7.183 7.199 1,845,479 -0.08(-1.08%)
Sep 23, 2009 7.238 7.342 7.224 7.277 2,186,733 +0.02(+0.32%)
Sep 22, 2009 7.299 7.307 7.195 7.254 2,226,257 -0.05(-0.65%)
Sep 21, 2009 7.267 7.314 7.199 7.301 1,985,053 +0.01(+0.08%)
Sep 18, 2009 7.259 7.299 7.208 7.295 3,847,578 +0.07(+0.98%)
Sep 17, 2009 7.244 7.269 7.193 7.224 2,682,636 -0.06(-0.84%)
Sep 16, 2009 7.373 7.373 7.226 7.285 4,118,054 -0.07(-0.93%)
Sep 15, 2009 7.375 7.381 7.314 7.354 3,536,946 -0.02(-0.27%)
Sep 14, 2009 7.375 7.377 7.297 7.373 2,626,831 +0.02(+0.21%)
Sep 11, 2009 7.336 7.367 7.275 7.358 2,394,284 +0.06(+0.83%)
Sep 10, 2009 7.295 7.309 7.238 7.297 2,191,612 -0.01(-0.11%)
Sep 09, 2009 7.332 7.332 7.261 7.305 2,313,301 -0.04(-0.56%)
Sep 08, 2009 7.281 7.348 7.230 7.346 2,321,240 +0.11(+1.46%)
Sep 04, 2009 7.204 7.252 7.175 7.240 2,062,991 +0.04(+0.49%)
Sep 03, 2009 7.201 7.220 7.116 7.204 2,383,116 +0.01(+0.08%)
Sep 02, 2009 7.208 7.240 7.159 7.199 2,828,169 -0.04(-0.54%)
Sep 01, 2009 7.226 7.346 7.220 7.238 4,614,421 -0.02(-0.24%)
Aug 31, 2009 7.238 7.273 7.199 7.256 3,119,393 +0.01(+0.16%)
Aug 28, 2009 7.299 7.299 7.208 7.244 2,020,172 -0.05(-0.73%)
Aug 27, 2009 7.287 7.309 7.201 7.297 2,378,894 +0.01(+0.11%)
Aug 26, 2009 7.301 7.344 7.254 7.289 2,994,908 -0.04(-0.48%)
Aug 25, 2009 7.385 7.397 7.307 7.324 2,579,418 -0.02(-0.21%)
Aug 24, 2009 7.442 7.442 7.303 7.340 3,374,724 -0.12(-1.61%)
Aug 21, 2009 7.389 7.473 7.334 7.460 2,594,620 +0.11(+1.47%)
Aug 20, 2009 7.570 7.570 7.311 7.352 3,572,029 +0.04(+0.54%)
Aug 19, 2009 7.177 7.346 7.136 7.312 2,875,220 +0.12(+1.67%)
Aug 18, 2009 7.248 7.275 7.128 7.193 3,618,102 -0.06(-0.89%)
Aug 17, 2009 7.320 7.362 7.203 7.258 3,662,958 -0.08(-1.15%)
Aug 14, 2009 7.348 7.401 7.277 7.342 2,177,174 +0.02(+0.24%)
Aug 13, 2009 7.446 7.454 7.295 7.324 3,051,345 -0.12(-1.66%)
Aug 12, 2009 7.440 7.527 7.342 7.448 3,257,842 -0.02(-0.21%)
Aug 11, 2009 7.546 7.560 7.426 7.464 3,236,626 -0.04(-0.52%)
Aug 10, 2009 7.607 7.666 7.413 7.503 8,296,635 +0.41(+5.79%)
Aug 07, 2009 7.069 7.124 7.067 7.093 1,493,560 +0.04(+0.53%)
Aug 06, 2009 7.055 7.114 7.026 7.055 1,951,391 -0.01(-0.19%)
Aug 05, 2009 7.130 7.153 7.002 7.069 2,846,681 -0.05(-0.77%)
Aug 04, 2009 7.104 7.167 7.079 7.124 1,636,466 +0.03(+0.44%)
Aug 03, 2009 7.042 7.095 6.979 7.093 1,974,685 +0.04(+0.58%)
Jul 31, 2009 7.079 7.146 7.042 7.051 2,259,818 -0.05(-0.77%)
Jul 30, 2009 7.126 7.175 7.077 7.106 3,044,806 +0.03(+0.42%)
Jul 29, 2009 7.065 7.110 6.988 7.077 2,136,137 +0.00(+0.00%)
Jul 28, 2009 7.045 7.077 6.988 7.077 1,307,643 +0.02(+0.33%)
Jul 27, 2009 7.024 7.053 6.967 7.053 998,498 +0.01(+0.08%)
Jul 24, 2009 7.067 7.089 7.006 7.047 2,918 -0.03(-0.39%)
Jul 23, 2009 6.935 7.142 6.922 7.075 2,603,323 +0.14(+2.01%)
Jul 22, 2009 6.896 6.983 6.896 6.935 1,713,024 +0.04(+0.60%)
Jul 21, 2009 6.951 6.996 6.849 6.894 2,305,530 -0.03(-0.40%)
Jul 20, 2009 6.800 6.928 6.765 6.922 3,190,848 +0.13(+1.88%)
Jul 17, 2009 6.894 6.894 6.782 6.794 2,183,540 -0.10(-1.51%)
Jul 16, 2009 6.814 6.904 6.810 6.898 2,011,912 +0.08(+1.24%)
Jul 15, 2009 6.804 6.818 6.751 6.814 3,424,632 +0.05(+0.69%)
Jul 14, 2009 6.812 6.812 6.722 6.767 2,861,554 -0.03(-0.49%)
Jul 13, 2009 6.747 6.820 6.742 6.800 1,591,488 +0.04(+0.55%)
Jul 10, 2009 6.681 6.980 6.677 6.763 3,390,646 +0.07(+1.08%)
Jul 09, 2009 6.706 6.720 6.614 6.691 2,472,025 -0.01(-0.20%)
Jul 08, 2009 6.804 6.818 6.657 6.704 3,268,238 -0.07(-1.10%)
Jul 07, 2009 6.812 6.863 6.759 6.779 1,866,524 -0.04(-0.52%)
Jul 06, 2009 6.728 6.822 6.720 6.814 1,900,172 +0.05(+0.67%)
Jul 02, 2009 6.910 6.910 6.742 6.769 1,743,703 -0.18(-2.62%)
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.