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 30, 2016 29.85 30.96 29.83 30.93 5,545,146 +1.08(+3.62%)
Jun 29, 2016 29.79 30.01 29.49 29.85 3,019,860 +0.29(+0.97%)
Jun 28, 2016 30.29 30.65 29.30 29.56 4,844,810 -0.70(-2.32%)
Jun 27, 2016 29.65 30.44 29.61 30.26 6,888,942 +0.40(+1.33%)
Jun 24, 2016 28.59 30.08 28.48 29.86 7,018,603 +0.63(+2.17%)
Jun 23, 2016 29.50 29.54 29.09 29.23 2,423,760 +0.02(+0.06%)
Jun 22, 2016 29.51 29.61 29.21 29.21 1,921,996 -0.30(-1.00%)
Jun 21, 2016 29.30 29.66 29.20 29.51 3,568,714 +0.24(+0.81%)
Jun 20, 2016 29.61 29.78 29.25 29.27 2,800,833 -0.20(-0.69%)
Jun 17, 2016 29.46 29.52 29.11 29.47 3,440,777 -0.07(-0.23%)
Jun 16, 2016 28.88 29.57 28.87 29.54 3,342,475 +0.66(+2.28%)
Jun 15, 2016 29.12 29.18 28.81 28.88 2,694,051 -0.14(-0.49%)
Jun 14, 2016 28.97 29.10 28.82 29.03 3,687,369 -0.08(-0.26%)
Jun 13, 2016 29.24 29.46 28.90 29.10 3,689,506 -0.27(-0.92%)
Jun 10, 2016 29.30 29.46 29.17 29.37 3,140,669 -0.12(-0.40%)
Jun 09, 2016 29.18 29.55 29.09 29.49 3,142,087 +0.30(+1.04%)
Jun 08, 2016 28.97 29.21 28.82 29.19 3,979,942 +0.12(+0.41%)
Jun 07, 2016 28.74 29.25 28.67 29.07 4,052,279 +0.33(+1.15%)
Jun 06, 2016 29.21 29.30 28.66 28.74 4,484,744 -0.56(-1.90%)
Jun 03, 2016 29.12 29.44 29.03 29.30 3,298,799 +0.33(+1.14%)
Jun 02, 2016 29.08 29.22 28.89 28.97 2,951,059 -0.13(-0.44%)
Jun 01, 2016 29.10 29.38 28.89 29.09 3,472,545 +0.02(+0.06%)
May 31, 2016 29.43 29.68 28.99 29.08 5,096,562 -0.31(-1.06%)
May 27, 2016 29.53 29.39 29.39 29.39 2,492,318 -0.10(-0.34%)
May 26, 2016 29.30 29.64 29.08 29.49 4,443,433 +0.25(+0.84%)
May 25, 2016 29.40 29.47 28.97 29.25 5,271,293 -0.16(-0.55%)
May 24, 2016 29.60 29.74 29.24 29.41 4,006,129 -0.06(-0.20%)
May 23, 2016 29.49 29.72 29.41 29.46 3,895,221 +0.01(+0.03%)
May 20, 2016 29.96 30.07 29.35 29.46 9,143,513 -0.43(-1.44%)
May 19, 2016 29.97 30.14 29.37 29.89 9,777,185 -0.09(-0.31%)
May 18, 2016 32.65 32.65 29.69 29.98 15,121,815 -2.81(-8.56%)
May 17, 2016 33.80 33.99 32.58 32.79 6,399,089 -1.22(-3.58%)
May 16, 2016 33.68 34.10 33.63 34.00 3,451,893 +0.29(+0.85%)
May 13, 2016 33.88 34.25 33.60 33.72 2,509,036 -0.26(-0.77%)
May 12, 2016 33.88 34.21 33.69 33.98 3,070,207 +0.17(+0.50%)
May 11, 2016 33.72 34.09 33.71 33.81 4,008,680 +0.01(+0.02%)
May 10, 2016 33.68 33.71 33.46 33.80 3,686,629 +0.22(+0.65%)
May 09, 2016 32.79 33.82 32.71 33.58 5,552,165 +1.01(+3.09%)
May 06, 2016 32.28 32.67 31.99 32.57 3,272,910 +0.30(+0.94%)
May 05, 2016 32.74 33.07 32.17 32.27 4,099,646 -0.46(-1.39%)
May 04, 2016 32.47 32.95 32.47 32.73 3,516,359 +0.17(+0.52%)
May 03, 2016 32.66 32.81 32.41 32.56 3,050,236 -0.15(-0.46%)
May 02, 2016 32.58 33.10 32.57 32.71 2,774,065 +0.14(+0.42%)
Apr 29, 2016 32.59 32.59 32.28 32.57 3,378,434 -0.15(-0.46%)
Apr 28, 2016 32.48 32.97 32.46 32.73 2,932,647 +0.14(+0.41%)
Apr 27, 2016 32.37 33.22 32.33 32.59 3,870,920 +0.28(+0.86%)
Apr 26, 2016 32.23 32.54 32.14 32.31 4,067,801 +0.28(+0.87%)
Apr 25, 2016 31.91 32.26 31.75 32.03 3,351,761 +0.21(+0.66%)
Apr 22, 2016 32.11 32.16 31.69 31.82 4,432,202 -0.15(-0.48%)
Apr 21, 2016 32.57 32.58 31.80 31.97 4,856,520 -0.63(-1.94%)
Apr 20, 2016 33.26 33.50 32.59 32.61 3,737,658 -0.74(-2.23%)
Apr 19, 2016 33.45 33.45 33.01 33.35 2,743,066 +0.06(+0.18%)
Apr 18, 2016 33.29 33.43 33.12 33.29 2,436,232 -0.05(-0.15%)
Apr 15, 2016 33.17 33.47 32.79 33.34 4,194,324 +0.18(+0.54%)
Apr 14, 2016 33.48 33.80 33.14 33.17 5,269,009 -0.36(-1.07%)
Apr 13, 2016 34.25 34.39 33.25 33.53 7,836,120 -0.72(-2.11%)
Apr 12, 2016 34.69 34.71 34.17 34.25 5,716,499 -0.41(-1.19%)
Apr 11, 2016 35.30 35.40 34.51 34.66 4,112,533 -0.55(-1.55%)
Apr 08, 2016 35.64 35.66 34.77 35.21 4,176,487 -0.31(-0.88%)
Apr 07, 2016 36.23 36.33 35.44 35.52 3,470,872 -0.68(-1.88%)
Apr 06, 2016 35.51 36.21 35.50 36.20 3,823,941 +0.64(+1.80%)
Apr 05, 2016 35.85 36.08 35.30 35.56 6,922,150 -1.10(-3.01%)
Apr 04, 2016 36.99 37.03 36.34 36.67 2,571,400 -0.30(-0.82%)
Apr 01, 2016 36.26 36.99 36.22 36.97 3,588,671 +0.56(+1.55%)
Mar 31, 2016 36.96 37.08 36.20 36.40 3,427,495 -0.60(-1.62%)
Mar 30, 2016 37.62 37.62 36.61 37.00 3,159,580 -0.38(-1.01%)
Mar 29, 2016 36.94 37.62 36.90 37.38 2,651,486 +0.51(+1.37%)
Mar 28, 2016 36.43 36.95 36.43 36.88 1,582,364 +0.45(+1.23%)
Mar 24, 2016 36.67 36.43 36.43 36.43 1,704,083 -0.35(-0.96%)
Mar 23, 2016 36.61 37.04 36.42 36.78 2,626,772 +0.13(+0.34%)
Mar 22, 2016 36.77 36.92 36.56 36.66 2,073,163 -0.08(-0.21%)
Mar 21, 2016 36.72 36.97 36.54 36.73 2,380,606 -0.06(-0.16%)
Mar 18, 2016 37.16 37.23 36.67 36.79 4,622,751 -0.29(-0.79%)
Mar 17, 2016 37.33 37.36 36.83 37.09 3,229,190 -0.31(-0.83%)
Mar 16, 2016 36.99 37.66 36.74 37.40 2,675,849 +0.29(+0.77%)
Mar 15, 2016 36.82 37.31 36.71 37.11 2,005,041 +0.19(+0.52%)
Mar 14, 2016 36.52 36.97 36.42 36.92 2,054,785 +0.23(+0.62%)
Mar 11, 2016 36.88 36.99 36.39 36.69 2,637,131 +0.06(+0.16%)
Mar 10, 2016 37.01 37.06 36.22 36.63 2,398,705 -0.35(-0.93%)
Mar 09, 2016 36.86 37.16 36.72 36.98 2,800,441 +0.19(+0.53%)
Mar 08, 2016 36.46 37.01 36.41 36.78 1,868,215 +0.21(+0.58%)
Mar 07, 2016 36.81 36.88 36.50 36.57 2,000,457 -0.48(-1.30%)
Mar 04, 2016 37.05 37.20 36.72 37.05 2,813,310 -0.07(-0.18%)
Mar 03, 2016 36.50 37.42 36.44 37.12 4,573,524 +0.62(+1.71%)
Mar 02, 2016 36.29 36.56 36.06 36.50 2,543,769 +0.28(+0.77%)
Mar 01, 2016 36.05 36.41 35.93 36.22 2,886,454 +0.43(+1.20%)
Feb 29, 2016 36.07 36.44 35.75 35.79 4,851,898 -0.39(-1.07%)
Feb 26, 2016 37.04 37.17 36.09 36.18 2,570,502 -0.76(-2.05%)
Feb 25, 2016 36.95 37.04 36.62 36.94 2,377,214 +0.13(+0.37%)
Feb 24, 2016 36.62 36.93 36.30 36.80 2,859,152 +0.12(+0.32%)
Feb 23, 2016 36.24 36.79 36.14 36.68 2,904,318 +0.45(+1.25%)
Feb 22, 2016 36.31 36.38 36.00 36.23 2,459,450 +0.24(+0.66%)
Feb 19, 2016 35.94 36.43 35.71 35.99 5,927,017 -0.12(-0.33%)
Feb 18, 2016 36.85 36.99 36.01 36.11 5,093,083 -1.33(-3.55%)
Feb 17, 2016 37.43 37.73 36.72 37.44 6,492,720 +0.03(+0.07%)
Feb 16, 2016 36.59 38.49 36.29 37.41 8,527,200 +2.48(+7.08%)
Feb 12, 2016 35.20 34.94 34.94 34.94 4,403,036 -0.16(-0.46%)
Feb 11, 2016 34.88 35.30 34.24 35.10 4,065,464 +0.02(+0.05%)
Feb 10, 2016 34.86 35.44 34.77 35.08 3,065,154 +0.20(+0.58%)
Feb 09, 2016 34.05 34.97 33.97 34.88 5,266,777 +0.61(+1.79%)
Feb 08, 2016 33.21 34.41 33.21 34.27 4,810,182 +1.04(+3.12%)
Feb 05, 2016 33.13 33.59 32.89 33.23 4,670,995 +0.21(+0.65%)
Feb 04, 2016 33.59 33.59 32.93 33.02 3,822,738 -0.63(-1.86%)
Feb 03, 2016 34.75 34.78 33.52 33.64 5,103,381 -0.59(-1.73%)
Feb 02, 2016 34.46 34.46 34.10 34.24 5,524,730 -0.29(-0.84%)
Feb 01, 2016 33.92 34.67 33.75 34.53 4,755,473 +0.68(+2.00%)
Jan 29, 2016 33.19 33.90 33.13 33.85 6,700,309 +0.88(+2.66%)
Jan 28, 2016 32.38 33.26 32.33 32.97 4,552,509 +0.72(+2.25%)
Jan 27, 2016 32.34 32.69 32.11 32.25 2,755,813 -0.09(-0.29%)
Jan 26, 2016 31.85 32.61 31.79 32.34 2,940,924 +0.55(+1.73%)
Jan 25, 2016 31.99 32.19 31.72 31.79 3,657,107 -0.19(-0.61%)
Jan 22, 2016 31.69 32.04 31.53 31.98 2,900,642 +0.63(+2.01%)
Jan 21, 2016 31.91 32.14 31.13 31.35 4,634,336 -0.45(-1.43%)
Jan 20, 2016 32.09 32.25 31.04 31.81 5,887,145 -0.56(-1.74%)
Jan 19, 2016 32.50 32.74 32.10 32.37 5,375,231 +0.33(+1.02%)
Jan 15, 2016 32.79 32.04 32.04 32.04 12,578,881 -1.15(-3.45%)
Jan 14, 2016 33.03 33.39 32.89 33.19 2,707,391 +0.29(+0.88%)
Jan 13, 2016 33.40 33.66 32.84 32.90 2,929,309 -0.45(-1.35%)
Jan 12, 2016 33.03 33.44 32.89 33.35 3,255,187 +0.62(+1.88%)
Jan 11, 2016 32.90 32.95 32.31 32.73 4,460,707 -0.05(-0.17%)
Jan 08, 2016 33.11 33.48 32.72 32.78 3,412,400 -0.19(-0.58%)
Jan 07, 2016 33.18 33.30 32.63 32.98 5,933,790 -0.61(-1.81%)
Jan 06, 2016 33.14 33.78 32.90 33.59 6,646,100 +0.11(+0.34%)
Jan 05, 2016 32.94 33.51 32.80 33.47 4,599,795 +0.67(+2.03%)
Jan 04, 2016 32.82 32.85 32.54 32.81 3,678,986 -0.36(-1.09%)
Dec 31, 2015 33.33 33.17 33.17 33.17 4,481,605 -0.24(-0.73%)
Dec 30, 2015 33.56 33.70 33.16 33.41 2,569,107 -0.35(-1.04%)
Dec 29, 2015 33.66 33.82 33.53 33.76 2,021,252 +0.21(+0.61%)
Dec 28, 2015 33.40 33.56 33.27 33.56 1,733,067 +0.08(+0.24%)
Dec 24, 2015 33.49 33.48 33.48 33.48 2,453,009 +0.03(+0.09%)
Dec 23, 2015 33.83 33.88 33.01 33.45 4,291,402 -0.32(-0.94%)
Dec 22, 2015 33.52 33.77 33.16 33.77 2,914,660 +0.36(+1.07%)
Dec 21, 2015 33.26 33.46 33.10 33.41 2,367,947 +0.36(+1.10%)
Dec 18, 2015 33.15 33.30 32.93 33.04 8,015,596 -0.29(-0.88%)
Dec 17, 2015 33.44 33.64 33.09 33.34 3,969,137 -0.15(-0.44%)
Dec 16, 2015 33.02 33.54 32.85 33.49 4,451,615 +0.77(+2.35%)
Dec 15, 2015 32.87 33.02 32.48 32.72 3,331,335 +0.01(+0.04%)
Dec 14, 2015 32.09 32.77 31.95 32.71 3,544,841 +0.23(+0.70%)
Dec 11, 2015 32.06 32.63 32.03 32.48 2,855,097 +0.17(+0.53%)
Dec 10, 2015 32.33 32.54 32.20 32.31 2,824,665 +0.01(+0.03%)
Dec 09, 2015 32.70 32.99 32.14 32.30 4,826,693 -0.30(-0.91%)
Dec 08, 2015 32.29 32.68 32.08 32.60 2,757,663 +0.11(+0.34%)
Dec 07, 2015 32.55 32.63 32.22 32.49 2,541,718 -0.05(-0.17%)
Dec 04, 2015 31.83 32.58 31.80 32.54 3,159,875 +0.77(+2.42%)
Dec 03, 2015 31.72 32.30 31.59 31.77 5,065,380 +0.12(+0.37%)
Dec 02, 2015 31.64 31.91 31.62 31.66 3,542,447 -0.01(-0.04%)
Dec 01, 2015 31.72 32.06 31.57 31.67 4,774,657 +0.25(+0.79%)
Nov 30, 2015 31.61 31.64 31.20 31.42 4,238,062 -0.04(-0.12%)
Nov 27, 2015 30.93 31.54 30.71 31.46 2,487,818 +0.61(+1.98%)
Nov 25, 2015 30.30 30.85 30.85 30.85 9,684,236 +0.94(+3.13%)
Nov 24, 2015 29.53 30.08 29.34 29.91 4,403,831 +0.86(+2.97%)
Nov 23, 2015 28.72 29.12 28.61 29.05 2,544,648 +0.46(+1.60%)
Nov 20, 2015 29.04 29.04 28.57 28.59 2,150,934 -0.28(-0.97%)
Nov 19, 2015 28.86 29.02 28.71 28.87 1,801,886 +0.16(+0.57%)
Nov 18, 2015 28.49 28.74 28.39 28.71 2,440,078 +0.34(+1.21%)
Nov 17, 2015 28.52 28.53 28.19 28.36 2,560,352 -0.08(-0.27%)
Nov 16, 2015 27.74 28.45 27.70 28.44 2,424,213 +0.69(+2.48%)
Nov 13, 2015 27.83 28.05 27.69 27.75 2,286,725 -0.11(-0.39%)
Nov 12, 2015 28.09 28.23 27.78 27.86 1,704,636 -0.39(-1.38%)
Nov 11, 2015 28.39 28.44 28.19 28.25 2,697,520 +0.13(+0.45%)
Nov 10, 2015 27.85 28.20 27.84 28.13 2,129,003 +0.20(+0.71%)
Nov 09, 2015 27.89 27.99 27.61 27.93 1,662,450 -0.02(-0.06%)
Nov 06, 2015 28.28 28.32 27.68 27.94 2,112,995 -0.41(-1.44%)
Nov 05, 2015 28.22 28.41 28.13 28.35 1,723,846 +0.16(+0.57%)
Nov 04, 2015 28.56 28.58 28.01 28.19 1,973,377 -0.23(-0.81%)
Nov 03, 2015 28.26 28.44 27.94 28.42 1,554,780 +0.10(+0.37%)
Nov 02, 2015 28.48 28.56 27.97 28.32 2,241,732 -0.01(-0.04%)
Oct 30, 2015 28.34 28.58 28.30 28.33 4,222,530 -0.12(-0.41%)
Oct 29, 2015 28.26 28.47 28.08 28.45 1,598,366 +0.08(+0.30%)
Oct 28, 2015 28.13 28.43 27.98 28.36 2,607,335 +0.33(+1.18%)
Oct 27, 2015 28.13 28.28 27.76 28.03 3,364,077 -0.33(-1.15%)
Oct 26, 2015 28.59 28.65 28.12 28.36 3,094,167 -0.30(-1.04%)
Oct 23, 2015 28.88 28.92 28.47 28.66 2,027,435 -0.07(-0.23%)
Oct 22, 2015 28.04 28.81 27.97 28.72 2,203,511 +0.79(+2.82%)
Oct 21, 2015 27.68 28.09 27.61 27.94 2,359,032 +0.28(+1.02%)
Oct 20, 2015 27.79 27.84 27.53 27.66 1,843,350 -0.16(-0.59%)
Oct 19, 2015 27.61 27.97 27.47 27.82 2,812,825 +0.18(+0.65%)
Oct 16, 2015 27.30 27.66 27.19 27.64 1,894,038 +0.42(+1.56%)
Oct 15, 2015 27.19 27.39 26.88 27.22 2,075,191 +0.18(+0.68%)
Oct 14, 2015 27.53 27.57 26.91 27.03 2,084,973 -0.50(-1.81%)
Oct 13, 2015 27.62 27.80 27.48 27.53 2,350,995 -0.21(-0.77%)
Oct 12, 2015 27.31 27.74 27.30 27.74 2,220,084 +0.41(+1.50%)
Oct 09, 2015 27.21 27.44 27.06 27.33 1,919,047 +0.12(+0.45%)
Oct 08, 2015 26.71 27.24 26.58 27.21 2,354,930 +0.47(+1.75%)
Oct 07, 2015 26.74 26.86 26.45 26.74 3,117,668 +0.10(+0.36%)
Oct 06, 2015 27.29 27.29 26.58 26.65 3,499,060 -0.65(-2.39%)
Oct 05, 2015 27.00 27.36 26.91 27.30 5,288,874 +0.48(+1.81%)
Oct 02, 2015 26.16 26.82 26.07 26.81 3,078,447 +0.41(+1.53%)
Oct 01, 2015 26.54 26.58 26.07 26.41 2,844,897 -0.04(-0.16%)
Sep 30, 2015 25.98 26.49 25.90 26.45 4,137,014 +0.64(+2.48%)
Sep 29, 2015 25.73 25.86 25.48 25.81 2,629,414 +0.14(+0.54%)
Sep 28, 2015 25.84 25.97 25.60 25.67 2,262,192 -0.31(-1.19%)
Sep 25, 2015 25.81 26.25 25.66 25.98 2,757,464 +0.41(+1.62%)
Sep 24, 2015 25.20 25.60 25.11 25.57 1,849,112 +0.21(+0.82%)
Sep 23, 2015 25.20 25.38 25.13 25.36 1,656,880 +0.15(+0.61%)
Sep 22, 2015 25.42 25.42 25.01 25.20 2,287,146 -0.37(-1.45%)
Sep 21, 2015 25.64 25.69 25.50 25.58 2,341,789 +0.06(+0.23%)
Sep 18, 2015 25.75 25.86 25.47 25.52 4,061,381 -0.46(-1.75%)
Sep 17, 2015 26.03 26.25 25.75 25.97 2,814,250 -0.27(-1.03%)
Sep 16, 2015 26.07 26.29 25.90 26.25 1,904,569 +0.35(+1.36%)
Sep 15, 2015 25.79 25.92 25.46 25.89 1,723,755 +0.25(+0.96%)
Sep 14, 2015 25.76 25.76 25.55 25.65 1,386,330 -0.14(-0.53%)
Sep 11, 2015 25.48 25.80 25.31 25.79 1,719,829 +0.30(+1.16%)
Sep 10, 2015 25.46 25.64 25.31 25.49 2,145,902 -0.02(-0.08%)
Sep 09, 2015 26.09 26.13 25.44 25.51 2,666,611 -0.43(-1.66%)
Sep 08, 2015 25.66 25.95 25.51 25.94 3,272,273 +0.59(+2.34%)
Sep 04, 2015 25.35 25.35 25.35 25.35 3,685,169 -0.21(-0.83%)
Sep 03, 2015 25.44 25.77 25.34 25.56 2,476,550 +0.23(+0.89%)
Sep 02, 2015 25.24 25.34 25.07 25.33 2,120,064 +0.41(+1.66%)
Sep 01, 2015 25.10 25.29 24.79 24.92 2,315,280 -0.61(-2.37%)
Aug 31, 2015 25.66 25.66 25.40 25.53 2,007,708 -0.17(-0.65%)
Aug 28, 2015 25.57 25.72 25.45 25.69 1,838,376 +0.05(+0.20%)
Aug 27, 2015 25.42 25.70 25.19 25.64 2,046,434 +0.39(+1.54%)
Aug 26, 2015 25.03 25.28 24.54 25.25 2,169,441 +0.70(+2.84%)
Aug 25, 2015 25.29 25.33 24.54 24.56 2,611,324 -0.23(-0.93%)
Aug 24, 2015 24.86 25.29 24.35 24.79 4,230,374 -0.86(-3.34%)
Aug 21, 2015 26.47 26.48 25.63 25.64 3,988,126 -0.92(-3.48%)
Aug 20, 2015 25.76 26.79 25.69 26.57 4,918,810 +0.99(+3.87%)
Aug 19, 2015 26.10 26.10 25.03 25.58 3,338,522 +0.30(+1.19%)
Aug 18, 2015 25.68 25.69 25.23 25.28 2,776,450 -0.35(-1.37%)
Aug 17, 2015 25.47 25.72 25.34 25.63 1,507,156 +0.05(+0.21%)
Aug 14, 2015 25.31 25.59 25.23 25.57 1,489,714 +0.30(+1.17%)
Aug 13, 2015 25.43 25.47 25.21 25.28 1,804,459 -0.16(-0.64%)
Aug 12, 2015 25.07 25.46 24.95 25.44 2,315,306 +0.18(+0.71%)
Aug 11, 2015 25.25 25.35 25.08 25.26 1,476,088 -0.17(-0.66%)
Aug 10, 2015 25.25 25.56 25.18 25.43 1,558,932 +0.26(+1.05%)
Aug 07, 2015 25.18 25.18 25.00 25.16 1,400,345 -0.02(-0.08%)
Aug 06, 2015 25.48 25.48 25.09 25.18 1,631,960 -0.22(-0.86%)
Aug 05, 2015 25.35 25.62 25.20 25.40 2,148,485 +0.21(+0.83%)
Aug 04, 2015 24.78 25.31 24.75 25.19 1,913,413 +0.36(+1.46%)
Aug 03, 2015 24.54 24.83 24.44 24.83 1,820,563 +0.09(+0.37%)
Jul 31, 2015 24.90 24.91 24.67 24.74 2,426,790 -0.05(-0.22%)
Jul 30, 2015 24.46 24.84 24.32 24.79 1,491,698 +0.23(+0.92%)
Jul 29, 2015 24.40 24.58 24.33 24.57 1,164,356 +0.14(+0.56%)
Jul 28, 2015 24.04 24.44 23.95 24.43 1,162,082 +0.44(+1.83%)
Jul 27, 2015 23.95 24.04 23.77 23.99 1,324,904 -0.06(-0.24%)
Jul 24, 2015 24.04 24.15 23.95 24.05 1,221,565 -0.04(-0.17%)
Jul 23, 2015 24.09 24.29 23.99 24.09 947,562 -0.04(-0.17%)
Jul 22, 2015 24.02 24.18 23.96 24.13 1,007,507 +0.13(+0.52%)
Jul 21, 2015 24.16 24.26 23.99 24.01 1,739,148 -0.17(-0.69%)
Jul 20, 2015 24.06 24.19 23.93 24.17 1,463,842 +0.10(+0.42%)
Jul 17, 2015 24.31 24.36 23.90 24.07 1,473,976 -0.30(-1.25%)
Jul 16, 2015 24.20 24.38 24.18 24.38 1,374,432 +0.31(+1.28%)
Jul 15, 2015 24.21 24.31 24.03 24.07 1,290,747 -0.20(-0.84%)
Jul 14, 2015 24.25 24.35 24.18 24.27 1,518,086 +0.06(+0.24%)
Jul 13, 2015 24.04 24.23 23.94 24.21 1,402,607 +0.37(+1.57%)
Jul 10, 2015 23.95 23.95 23.73 23.84 2,026,409 +0.04(+0.16%)
Jul 09, 2015 23.93 24.01 23.79 23.80 2,115,773 +0.13(+0.54%)
Jul 08, 2015 23.70 23.81 23.61 23.67 1,243,213 -0.18(-0.77%)
Jul 07, 2015 23.45 23.89 23.25 23.86 1,767,941 +0.47(+2.01%)
Jul 06, 2015 23.42 23.58 23.29 23.39 2,058,524 -0.26(-1.11%)
Jul 02, 2015 23.77 23.65 23.65 23.65 2,878,520 -0.05(-0.23%)
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.