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

Hormel Foods (NY: HRL )

34.74 +0.36 (+1.05%)
Official Closing Price Updated: 4:10 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, 2004 5.806 5.870 5.806 5.825 2,207,851 -0.00(-0.03%)
Jun 29, 2004 5.806 5.826 5.778 5.826 979,250 +0.04(+0.71%)
Jun 28, 2004 5.971 5.971 5.778 5.785 2,056,745 -0.14(-2.34%)
Jun 25, 2004 5.797 5.956 5.768 5.924 2,958,574 +0.14(+2.40%)
Jun 24, 2004 5.654 5.785 5.630 5.785 2,442,786 +0.17(+2.97%)
Jun 23, 2004 5.600 5.635 5.566 5.619 1,763,611 +0.02(+0.40%)
Jun 22, 2004 5.572 5.615 5.562 5.596 1,776,426 +0.03(+0.61%)
Jun 21, 2004 5.487 5.613 5.484 5.562 1,682,452 +0.02(+0.41%)
Jun 18, 2004 5.609 5.624 5.540 5.540 1,276,656 -0.11(-2.02%)
Jun 17, 2004 5.665 5.692 5.617 5.654 933,865 -0.04(-0.69%)
Jun 16, 2004 5.731 5.746 5.645 5.694 1,226,465 -0.01(-0.23%)
Jun 15, 2004 5.712 5.737 5.686 5.707 1,469,409 +0.02(+0.40%)
Jun 14, 2004 5.740 5.753 5.652 5.684 1,248,357 -0.04(-0.78%)
Jun 10, 2004 5.787 5.787 5.718 5.729 836,153 -0.01(-0.20%)
Jun 09, 2004 5.815 5.909 5.718 5.740 1,376,503 -0.07(-1.22%)
Jun 08, 2004 5.806 5.834 5.740 5.811 1,087,640 +0.01(+0.10%)
Jun 07, 2004 5.825 5.825 5.778 5.806 701,600 +0.03(+0.45%)
Jun 04, 2004 5.797 5.808 5.748 5.780 1,062,545 +0.01(+0.26%)
Jun 03, 2004 5.834 5.843 5.765 5.765 872,995 -0.06(-1.06%)
Jun 02, 2004 5.871 5.871 5.806 5.826 1,008,083 -0.01(-0.26%)
Jun 01, 2004 5.843 5.881 5.787 5.841 767,275 -0.01(-0.19%)
May 28, 2004 5.862 5.864 5.802 5.853 1,062,545 -0.01(-0.16%)
May 27, 2004 5.752 5.871 5.731 5.862 1,522,269 +0.10(+1.69%)
May 26, 2004 5.722 5.791 5.701 5.765 1,251,026 +0.05(+0.92%)
May 25, 2004 5.703 5.742 5.641 5.712 1,112,735 +0.02(+0.43%)
May 24, 2004 5.703 5.703 5.652 5.688 1,247,289 +0.03(+0.50%)
May 21, 2004 5.772 5.772 5.647 5.660 1,252,094 -0.07(-1.14%)
May 20, 2004 5.853 5.853 5.712 5.725 2,490,841 +0.00(+0.07%)
May 19, 2004 5.694 5.759 5.680 5.722 1,329,516 +0.04(+0.79%)
May 18, 2004 5.637 5.679 5.600 5.677 1,169,867 +0.08(+1.47%)
May 17, 2004 5.589 5.641 5.534 5.594 672,233 -0.01(-0.23%)
May 14, 2004 5.566 5.660 5.547 5.607 547,290 +0.04(+0.74%)
May 13, 2004 5.619 5.665 5.547 5.566 763,537 -0.08(-1.39%)
May 12, 2004 5.649 5.665 5.572 5.645 744,315 -0.03(-0.46%)
May 11, 2004 5.647 5.708 5.634 5.671 709,075 -0.00(-0.07%)
May 10, 2004 5.694 5.737 5.656 5.675 2,637,141 -0.02(-0.33%)
May 07, 2004 5.650 5.752 5.647 5.694 1,066,282 -0.00(-0.07%)
May 06, 2004 5.694 5.733 5.656 5.697 765,673 -0.00(-0.03%)
May 05, 2004 5.684 5.712 5.589 5.699 1,653,619 +0.03(+0.50%)
May 04, 2004 5.765 5.765 5.650 5.671 1,503,047 -0.06(-1.08%)
May 03, 2004 5.707 5.811 5.703 5.733 1,356,747 +0.02(+0.39%)
Apr 30, 2004 5.768 5.768 5.620 5.710 1,680,850 -0.03(-0.52%)
Apr 29, 2004 5.847 5.871 5.722 5.740 1,540,423 -0.11(-1.83%)
Apr 28, 2004 5.806 5.847 5.755 5.847 1,159,722 +0.00(+0.06%)
Apr 27, 2004 5.849 5.900 5.778 5.843 842,561 -0.01(-0.10%)
Apr 26, 2004 5.849 5.900 5.806 5.849 964,833 +0.04(+0.61%)
Apr 23, 2004 5.767 5.843 5.731 5.813 1,200,302 +0.03(+0.58%)
Apr 22, 2004 5.712 5.780 5.692 5.780 965,367 +0.04(+0.62%)
Apr 21, 2004 5.703 5.752 5.665 5.744 1,059,875 +0.03(+0.56%)
Apr 20, 2004 5.675 5.712 5.652 5.712 1,528,676 +0.07(+1.33%)
Apr 19, 2004 5.553 5.637 5.553 5.637 583,065 +0.06(+1.11%)
Apr 16, 2004 5.553 5.590 5.534 5.576 661,020 -0.01(-0.10%)
Apr 15, 2004 5.574 5.607 5.547 5.581 592,142 +0.01(+0.13%)
Apr 14, 2004 5.540 5.619 5.534 5.574 799,311 +0.01(+0.20%)
Apr 13, 2004 5.587 5.605 5.493 5.562 892,217 +0.01(+0.27%)
Apr 12, 2004 5.555 5.619 5.523 5.547 724,025 -0.03(-0.47%)
Apr 08, 2004 5.637 5.637 5.557 5.574 775,284 -0.04(-0.63%)
Apr 07, 2004 5.581 5.635 5.527 5.609 697,862 +0.04(+0.67%)
Apr 06, 2004 5.598 5.615 5.557 5.572 1,154,917 -0.02(-0.37%)
Apr 05, 2004 5.562 5.604 5.557 5.592 899,158 +0.04(+0.78%)
Apr 02, 2004 5.589 5.602 5.547 5.549 999,006 -0.02(-0.37%)
Apr 01, 2004 5.478 5.590 5.478 5.570 1,371,164 +0.08(+1.40%)
Mar 31, 2004 5.422 5.497 5.413 5.493 858,045 +0.04(+0.79%)
Mar 30, 2004 5.347 5.450 5.347 5.450 955,756 +0.07(+1.32%)
Mar 29, 2004 5.308 5.384 5.302 5.379 1,322,041 +0.08(+1.45%)
Mar 26, 2004 5.386 5.386 5.285 5.302 1,149,577 -0.08(-1.56%)
Mar 25, 2004 5.257 5.428 5.246 5.386 2,227,073 +0.17(+3.19%)
Mar 24, 2004 5.223 5.261 5.197 5.220 1,688,859 +0.03(+0.61%)
Mar 23, 2004 5.180 5.231 5.158 5.188 1,106,862 +0.01(+0.14%)
Mar 22, 2004 5.220 5.242 5.165 5.180 814,262 -0.08(-1.60%)
Mar 19, 2004 5.261 5.296 5.237 5.265 960,562 +0.00(+0.07%)
Mar 18, 2004 5.263 5.285 5.225 5.261 510,448 -0.02(-0.39%)
Mar 17, 2004 5.222 5.287 5.222 5.281 743,247 +0.04(+0.68%)
Mar 16, 2004 5.304 5.304 5.208 5.246 1,308,692 -0.00(-0.07%)
Mar 15, 2004 5.383 5.392 5.201 5.250 1,021,431 -0.17(-3.14%)
Mar 12, 2004 5.323 5.424 5.323 5.420 1,396,259 +0.07(+1.30%)
Mar 11, 2004 5.366 5.418 5.328 5.351 1,216,320 -0.04(-0.73%)
Mar 10, 2004 5.384 5.463 5.373 5.390 1,458,196 -0.01(-0.24%)
Mar 09, 2004 5.403 5.418 5.360 5.403 838,823 +0.02(+0.31%)
Mar 08, 2004 5.403 5.413 5.375 5.386 881,538 -0.02(-0.31%)
Mar 05, 2004 5.398 5.450 5.377 5.403 1,119,677 +0.01(+0.14%)
Mar 04, 2004 5.465 5.478 5.358 5.396 1,438,440 -0.02(-0.41%)
Mar 03, 2004 5.349 5.424 5.338 5.418 1,892,291 +0.03(+0.63%)
Mar 02, 2004 5.336 5.384 5.321 5.384 1,540,423 +0.05(+0.88%)
Mar 01, 2004 5.235 5.356 5.216 5.338 1,100,455 +0.15(+2.81%)
Feb 27, 2004 5.169 5.229 5.147 5.192 2,303,961 +0.04(+0.73%)
Feb 26, 2004 5.197 5.197 5.141 5.154 1,391,987 -0.07(-1.43%)
Feb 25, 2004 5.240 5.240 5.180 5.229 1,762,009 +0.01(+0.14%)
Feb 24, 2004 5.326 5.326 5.150 5.222 2,315,174 -0.09(-1.62%)
Feb 23, 2004 5.244 5.424 5.227 5.308 3,428,977 +0.06(+1.21%)
Feb 20, 2004 5.178 5.261 5.169 5.244 1,285,199 +0.06(+1.23%)
Feb 19, 2004 5.225 5.240 5.178 5.180 1,531,346 +0.00(+0.00%)
Feb 18, 2004 5.235 5.240 5.175 5.180 1,314,032 -0.03(-0.65%)
Feb 17, 2004 5.225 5.242 5.205 5.214 1,178,944 +0.05(+0.94%)
Feb 13, 2004 5.150 5.208 5.149 5.165 932,797 -0.01(-0.14%)
Feb 12, 2004 5.193 5.223 5.154 5.173 927,457 -0.04(-0.75%)
Feb 11, 2004 5.178 5.216 5.167 5.212 722,424 +0.06(+1.20%)
Feb 10, 2004 5.075 5.167 5.075 5.150 887,946 +0.06(+1.10%)
Feb 09, 2004 5.132 5.132 5.079 5.094 1,476,350 -0.06(-1.09%)
Feb 06, 2004 5.094 5.150 5.059 5.150 1,495,038 +0.09(+1.81%)
Feb 05, 2004 5.029 5.079 5.029 5.059 1,100,989 -0.00(-0.04%)
Feb 04, 2004 5.066 5.100 5.038 5.060 879,937 -0.04(-0.88%)
Feb 03, 2004 5.109 5.145 5.075 5.105 910,905 -0.00(-0.07%)
Feb 02, 2004 5.051 5.130 5.038 5.109 1,682,452 +0.06(+1.15%)
Jan 30, 2004 5.010 5.051 4.991 5.051 1,183,216 +0.01(+0.30%)
Jan 29, 2004 5.014 5.036 4.976 5.036 1,199,768 +0.02(+0.45%)
Jan 28, 2004 5.055 5.057 4.997 5.014 2,238,820 +0.04(+0.79%)
Jan 27, 2004 4.926 4.997 4.926 4.974 1,952,093 +0.00(+0.08%)
Jan 26, 2004 4.819 4.980 4.819 4.971 2,076,501 +0.13(+2.75%)
Jan 23, 2004 4.849 4.866 4.819 4.838 1,366,358 +0.04(+0.74%)
Jan 22, 2004 4.808 4.832 4.787 4.802 992,064 -0.01(-0.12%)
Jan 21, 2004 4.791 4.853 4.791 4.808 1,494,504 -0.01(-0.19%)
Jan 20, 2004 4.766 4.821 4.744 4.817 1,326,846 +0.11(+2.43%)
Jan 16, 2004 4.701 4.720 4.669 4.703 833,484 +0.00(+0.04%)
Jan 15, 2004 4.701 4.720 4.663 4.701 1,561,781 -0.01(-0.20%)
Jan 14, 2004 4.729 4.729 4.701 4.710 1,093,513 +0.03(+0.60%)
Jan 13, 2004 4.780 4.780 4.680 4.682 1,803,657 -0.08(-1.77%)
Jan 12, 2004 4.766 4.795 4.757 4.766 1,133,559 -0.01(-0.24%)
Jan 09, 2004 4.731 4.785 4.731 4.778 1,276,122 +0.00(+0.00%)
Jan 08, 2004 4.795 4.832 4.765 4.778 1,701,674 +0.04(+0.83%)
Jan 07, 2004 4.811 4.811 4.727 4.738 1,921,124 -0.07(-1.36%)
Jan 06, 2004 4.892 4.907 4.800 4.804 1,506,251 -0.09(-1.80%)
Jan 05, 2004 4.823 4.907 4.813 4.892 1,201,904 +0.09(+1.83%)
Jan 02, 2004 4.869 4.883 4.789 4.804 741,112 -0.03(-0.62%)
Dec 31, 2003 4.924 4.928 4.834 4.834 1,237,144 -0.04(-0.88%)
Dec 30, 2003 4.808 4.898 4.800 4.877 1,719,294 +0.09(+1.84%)
Dec 29, 2003 4.898 4.789 4.744 4.789 2,920,130 -0.11(-2.22%)
Dec 26, 2003 4.967 4.978 4.898 4.898 494,964 -0.06(-1.17%)
Dec 24, 2003 4.894 5.029 4.886 4.956 1,558,043 +0.03(+0.57%)
Dec 23, 2003 4.886 4.929 4.886 4.928 897,023 +0.03(+0.65%)
Dec 22, 2003 4.813 4.899 4.813 4.896 728,831 +0.05(+1.04%)
Dec 19, 2003 4.823 4.853 4.804 4.845 975,512 -0.01(-0.15%)
Dec 18, 2003 4.841 4.892 4.828 4.853 938,670 -0.01(-0.15%)
Dec 17, 2003 4.866 4.873 4.828 4.860 1,708,081 -0.04(-0.73%)
Dec 16, 2003 4.898 4.898 4.851 4.896 831,348 +0.04(+0.93%)
Dec 15, 2003 4.926 4.954 4.851 4.851 1,150,111 -0.05(-1.07%)
Dec 12, 2003 4.914 4.928 4.851 4.903 682,378 +0.02(+0.38%)
Dec 11, 2003 4.860 4.907 4.843 4.884 1,755,602 +0.03(+0.54%)
Dec 10, 2003 4.911 4.913 4.851 4.858 1,536,152 -0.05(-1.07%)
Dec 09, 2003 4.984 4.991 4.858 4.911 2,080,773 -0.05(-0.94%)
Dec 08, 2003 4.982 4.982 4.950 4.957 1,418,684 +0.00(+0.00%)
Dec 05, 2003 4.926 5.006 4.864 4.957 2,705,485 -0.12(-2.43%)
Dec 04, 2003 5.113 5.132 5.081 5.081 1,083,369 -0.06(-1.17%)
Dec 03, 2003 5.120 5.149 5.102 5.141 1,621,582 +0.06(+1.14%)
Dec 02, 2003 5.068 5.085 5.068 5.083 1,390,919 +0.04(+0.78%)
Dec 01, 2003 5.002 5.044 4.991 5.044 1,383,444 +0.02(+0.45%)
Nov 28, 2003 4.963 5.085 4.961 5.021 1,225,931 +0.06(+1.17%)
Nov 26, 2003 5.113 5.113 4.903 4.963 2,773,296 -0.09(-1.78%)
Nov 25, 2003 5.021 5.053 5.021 5.053 1,349,272 -0.00(-0.04%)
Nov 24, 2003 5.057 5.060 4.987 5.055 2,062,619 +0.01(+0.30%)
Nov 21, 2003 5.047 5.057 5.021 5.040 932,797 +0.00(+0.00%)
Nov 20, 2003 5.057 5.060 5.038 5.040 1,485,427 -0.02(-0.37%)
Nov 19, 2003 5.066 5.068 5.036 5.059 1,108,464 +0.02(+0.33%)
Nov 18, 2003 5.059 5.074 5.034 5.042 1,243,017 -0.04(-0.88%)
Nov 17, 2003 5.045 5.089 5.027 5.087 1,340,729 +0.02(+0.41%)
Nov 14, 2003 5.038 5.047 5.038 5.066 956,290 +0.02(+0.37%)
Nov 13, 2003 5.060 5.066 5.010 5.047 1,292,140 -0.02(-0.37%)
Nov 12, 2003 4.997 5.081 4.997 5.066 1,423,490 +0.07(+1.39%)
Nov 11, 2003 5.029 5.032 4.957 4.997 1,519,599 -0.04(-0.78%)
Nov 10, 2003 5.038 5.107 5.036 5.036 2,334,929 +0.03(+0.56%)
Nov 07, 2003 4.899 5.147 4.899 5.008 4,511,813 +0.11(+2.33%)
Nov 06, 2003 4.810 4.920 4.748 4.894 3,857,199 +0.23(+4.94%)
Nov 05, 2003 4.710 4.721 4.675 4.663 889,547 -0.02(-0.36%)
Nov 04, 2003 4.710 4.721 4.675 4.680 2,798,872 +0.00(+0.00%)
Nov 03, 2003 4.624 4.673 4.645 4.680 1,142,855 +0.06(+1.22%)
Oct 31, 2003 4.585 4.647 4.568 4.624 2,016,700 +0.09(+2.02%)
Oct 30, 2003 4.527 4.551 4.519 4.532 578,259 -0.01(-0.12%)
Oct 29, 2003 4.482 4.538 4.482 4.538 1,121,812 +0.07(+1.47%)
Oct 28, 2003 4.504 4.517 4.467 4.472 1,340,195 +0.01(+0.34%)
Oct 27, 2003 4.437 4.504 4.426 4.457 1,483,291 +0.04(+0.93%)
Oct 24, 2003 4.401 4.446 4.394 4.416 623,644 -0.03(-0.59%)
Oct 23, 2003 4.472 4.560 4.439 4.442 1,608,768 -0.03(-0.63%)
Oct 22, 2003 4.452 4.486 4.426 4.471 1,203,506 +0.00(+0.00%)
Oct 21, 2003 4.495 4.495 4.448 4.471 1,201,904 -0.00(-0.04%)
Oct 20, 2003 4.420 4.487 4.401 4.472 1,280,927 +0.06(+1.27%)
Oct 17, 2003 4.542 4.542 4.399 4.416 1,744,389 -0.10(-2.28%)
Oct 16, 2003 4.514 4.542 4.467 4.519 1,505,717 +0.04(+0.79%)
Oct 15, 2003 4.510 4.510 4.480 4.484 742,179 -0.02(-0.50%)
Oct 14, 2003 4.497 4.517 4.482 4.506 1,270,782 -0.02(-0.37%)
Oct 13, 2003 4.411 4.527 4.401 4.523 1,167,198 +0.11(+2.55%)
Oct 10, 2003 4.429 4.439 4.411 4.411 717,618 -0.01(-0.17%)
Oct 09, 2003 4.450 4.486 4.433 4.418 793,438 +0.00(+0.00%)
Oct 08, 2003 4.437 4.457 4.414 4.418 722,957 -0.04(-0.92%)
Oct 07, 2003 4.422 4.474 4.409 4.459 732,568 +0.04(+0.85%)
Oct 06, 2003 4.383 4.495 4.364 4.422 2,197,706 +0.02(+0.47%)
Oct 03, 2003 4.397 4.429 4.368 4.401 3,067,498 +0.03(+0.64%)
Oct 02, 2003 4.341 4.375 4.336 4.373 1,027,839 +0.03(+0.78%)
Oct 01, 2003 4.323 4.336 4.323 4.339 1,103,658 +0.04(+0.83%)
Sep 30, 2003 4.371 4.371 4.242 4.304 1,676,045 -0.05(-1.20%)
Sep 29, 2003 4.328 4.366 4.308 4.356 1,115,939 +0.04(+1.00%)
Sep 26, 2003 4.358 4.358 4.289 4.313 1,015,558 -0.03(-0.78%)
Sep 25, 2003 4.375 4.383 4.341 4.347 1,123,414 +0.01(+0.26%)
Sep 24, 2003 4.336 4.379 4.315 4.336 1,222,194 -0.02(-0.56%)
Sep 23, 2003 4.324 4.383 4.324 4.360 2,396,867 +0.10(+2.33%)
Sep 22, 2003 4.248 4.283 4.242 4.261 1,120,211 +0.01(+0.31%)
Sep 19, 2003 4.298 4.298 4.233 4.248 1,654,687 -0.02(-0.57%)
Sep 18, 2003 4.257 4.279 4.236 4.272 884,742 +0.05(+1.15%)
Sep 17, 2003 4.201 4.246 4.195 4.223 1,109,532 -0.00(-0.09%)
Sep 16, 2003 4.227 4.265 4.221 4.227 1,148,510 +0.03(+0.67%)
Sep 15, 2003 4.242 4.250 4.176 4.199 1,333,788 -0.01(-0.36%)
Sep 12, 2003 4.182 4.242 4.167 4.214 2,012,428 +0.00(+0.00%)
Sep 11, 2003 4.150 4.218 4.133 4.214 1,590,614 +0.05(+1.17%)
Sep 10, 2003 4.184 4.221 4.162 4.165 1,339,127 +0.01(+0.23%)
Sep 09, 2003 4.186 4.191 4.139 4.156 1,461,934 -0.04(-0.98%)
Sep 08, 2003 4.150 4.225 4.147 4.197 1,678,714 +0.05(+1.13%)
Sep 05, 2003 4.160 4.205 4.148 4.150 1,783,367 -0.01(-0.18%)
Sep 04, 2003 4.178 4.195 4.139 4.158 1,458,196 -0.02(-0.45%)
Sep 03, 2003 4.184 4.214 4.152 4.176 2,115,479 +0.04(+0.86%)
Sep 02, 2003 4.049 4.186 4.047 4.141 1,933,405 +0.10(+2.36%)
Aug 29, 2003 4.044 4.068 4.034 4.045 1,347,136 +0.00(+0.09%)
Aug 28, 2003 4.004 4.049 3.972 4.042 1,135,161 +0.02(+0.56%)
Aug 27, 2003 4.027 4.038 3.984 4.019 1,338,059 +0.00(+0.05%)
Aug 26, 2003 4.014 4.025 3.970 4.017 2,814,944 +0.00(+0.09%)
Aug 25, 2003 3.989 4.027 3.989 4.014 1,997,478 +0.02(+0.61%)
Aug 22, 2003 4.010 4.034 3.970 3.989 6,041,023 -0.07(-1.66%)
Aug 21, 2003 3.950 4.105 3.886 4.057 5,558,874 -0.02(-0.55%)
Aug 20, 2003 4.060 4.113 4.053 4.079 1,359,951 -0.02(-0.55%)
Aug 19, 2003 4.036 4.111 4.036 4.102 2,052,474 +0.05(+1.15%)
Aug 18, 2003 4.064 4.081 4.036 4.055 1,848,508 +0.06(+1.45%)
Aug 15, 2003 4.008 4.017 3.984 3.997 1,265,443 +0.01(+0.23%)
Aug 14, 2003 3.961 3.995 3.961 3.987 2,104,266 +0.01(+0.19%)
Aug 13, 2003 4.008 4.044 3.957 3.980 2,628,598 -0.06(-1.39%)
Aug 12, 2003 4.064 4.083 4.025 4.036 1,826,616 -0.03(-0.83%)
Aug 11, 2003 4.083 4.088 4.042 4.070 817,465 -0.00(-0.05%)
Aug 08, 2003 4.055 4.118 4.055 4.072 1,215,786 +0.02(+0.46%)
Aug 07, 2003 4.008 4.053 3.965 4.053 1,479,020 +0.04(+0.89%)
Aug 06, 2003 4.010 4.049 3.961 4.017 1,382,910 +0.01(+0.37%)
Aug 05, 2003 4.027 4.081 3.976 4.002 1,723,032 -0.03(-0.65%)
Aug 04, 2003 4.058 4.058 4.002 4.029 1,655,755 -0.01(-0.37%)
Aug 01, 2003 4.073 4.088 4.008 4.044 1,851,712 -0.04(-0.87%)
Jul 31, 2003 4.214 4.214 4.036 4.079 4,773,444 -0.19(-4.47%)
Jul 30, 2003 4.287 4.323 4.250 4.270 2,218,530 -0.02(-0.39%)
Jul 29, 2003 4.309 4.353 4.248 4.287 2,928,673 -0.04(-1.04%)
Jul 28, 2003 4.345 4.386 4.326 4.332 757,130 -0.03(-0.73%)
Jul 25, 2003 4.354 4.420 4.311 4.364 880,470 +0.02(+0.56%)
Jul 24, 2003 4.392 4.401 4.319 4.339 754,460 -0.02(-0.52%)
Jul 23, 2003 4.414 4.414 4.309 4.362 1,090,844 -0.03(-0.68%)
Jul 22, 2003 4.298 4.420 4.298 4.392 1,085,504 +0.08(+1.87%)
Jul 21, 2003 4.354 4.354 4.251 4.311 1,394,123 -0.07(-1.71%)
Jul 18, 2003 4.397 4.403 4.354 4.386 788,098 +0.01(+0.26%)
Jul 17, 2003 4.336 4.399 4.336 4.375 1,454,992 +0.02(+0.47%)
Jul 16, 2003 4.437 4.454 4.343 4.354 2,055,144 -0.10(-2.19%)
Jul 15, 2003 4.602 4.603 4.448 4.452 2,360,559 -0.15(-3.26%)
Jul 14, 2003 4.641 4.654 4.564 4.602 1,879,477 -0.04(-0.85%)
Jul 11, 2003 4.542 4.648 4.542 4.641 1,113,803 +0.10(+2.19%)
Jul 10, 2003 4.555 4.562 4.523 4.542 1,251,026 -0.01(-0.29%)
Jul 09, 2003 4.589 4.596 4.538 4.555 1,287,868 -0.03(-0.69%)
Jul 08, 2003 4.632 4.639 4.562 4.587 744,849 -0.05(-1.09%)
Jul 07, 2003 4.611 4.637 4.570 4.637 1,484,893 +0.06(+1.27%)
Jul 03, 2003 4.542 4.589 4.536 4.579 631,653 +0.02(+0.37%)
Jul 02, 2003 4.495 4.562 4.469 4.562 837,755 +0.07(+1.50%)
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.