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

Tyson Foods (NY: TSN )

59.65 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Mar 31, 2010 15.09 15.15 14.95 15.07 5,216,665 -0.02(-0.10%)
Mar 30, 2010 15.02 15.14 14.96 15.09 5,798,369 +0.06(+0.42%)
Mar 29, 2010 14.76 15.02 14.66 15.02 5,718,802 +0.31(+2.09%)
Mar 26, 2010 14.36 14.75 14.28 14.72 8,251,708 +0.39(+2.69%)
Mar 25, 2010 14.56 14.61 14.31 14.33 6,912,911 -0.18(-1.25%)
Mar 24, 2010 14.50 14.58 14.45 14.51 10,375,385 +0.12(+0.82%)
Mar 23, 2010 14.29 14.41 14.19 14.39 5,666,951 +0.14(+0.99%)
Mar 22, 2010 13.89 14.25 13.82 14.25 9,162,020 +0.31(+2.20%)
Mar 19, 2010 13.83 14.02 13.81 13.94 8,416,498 +0.06(+0.40%)
Mar 18, 2010 13.93 13.98 13.83 13.89 4,025,216 -0.04(-0.28%)
Mar 17, 2010 13.87 14.00 13.80 13.93 5,155,071 +0.03(+0.23%)
Mar 16, 2010 13.66 13.91 13.61 13.90 3,135,414 +0.23(+1.67%)
Mar 15, 2010 13.64 13.67 13.61 13.67 4,212,389 -0.13(-0.97%)
Mar 12, 2010 14.04 14.09 13.75 13.80 4,901,448 -0.16(-1.13%)
Mar 11, 2010 13.87 13.97 13.70 13.96 4,155,386 +0.18(+1.31%)
Mar 10, 2010 13.75 13.89 13.71 13.78 5,613,137 -0.07(-0.51%)
Mar 09, 2010 13.80 13.93 13.73 13.85 5,004,398 -0.02(-0.11%)
Mar 08, 2010 13.59 13.87 13.46 13.87 5,960,245 +0.30(+2.20%)
Mar 05, 2010 13.42 13.74 13.42 13.57 10,595,197 -0.20(-1.49%)
Mar 04, 2010 13.55 13.81 13.46 13.77 7,398,764 +0.22(+1.63%)
Mar 03, 2010 13.82 13.84 13.52 13.55 9,986,684 -0.18(-1.32%)
Mar 02, 2010 13.57 13.74 13.52 13.73 7,746,348 +0.22(+1.63%)
Mar 01, 2010 13.42 13.72 13.36 13.51 5,014,489 +0.10(+0.76%)
Feb 26, 2010 13.35 13.43 13.26 13.41 5,111,443 +0.03(+0.24%)
Feb 25, 2010 12.96 13.39 12.94 13.38 8,321,988 +0.29(+2.22%)
Feb 24, 2010 13.16 13.26 13.04 13.09 7,209,192 -0.06(-0.48%)
Feb 23, 2010 13.07 13.19 12.97 13.15 6,854,641 +0.09(+0.66%)
Feb 22, 2010 13.18 13.22 12.99 13.06 8,088,319 -0.24(-1.83%)
Feb 19, 2010 13.20 13.40 13.14 13.31 9,210,536 +0.04(+0.30%)
Feb 18, 2010 12.98 13.27 12.95 13.27 6,020,539 +0.21(+1.62%)
Feb 17, 2010 12.95 13.09 12.74 13.05 9,264,502 +0.15(+1.16%)
Feb 16, 2010 12.63 13.02 12.53 12.91 7,574,020 +0.31(+2.49%)
Feb 12, 2010 12.47 12.59 12.59 12.59 6,292,066 +0.06(+0.50%)
Feb 11, 2010 12.14 12.60 12.05 12.53 8,991,767 +0.34(+2.77%)
Feb 10, 2010 12.12 12.23 11.97 12.19 7,613,742 +0.09(+0.78%)
Feb 09, 2010 11.90 12.19 11.87 12.10 8,768,164 +0.25(+2.12%)
Feb 08, 2010 11.66 11.97 11.51 11.85 12,619,623 +0.35(+3.00%)
Feb 05, 2010 11.63 11.97 11.41 11.50 20,044,946 +0.52(+4.72%)
Feb 04, 2010 11.18 11.18 10.91 10.98 5,856,955 -0.28(-2.51%)
Feb 03, 2010 11.12 11.28 11.08 11.27 3,811,342 +0.06(+0.56%)
Feb 02, 2010 10.99 11.29 10.96 11.20 6,341,188 +0.27(+2.44%)
Feb 01, 2010 10.86 10.98 10.83 10.94 4,264,400 +0.09(+0.80%)
Jan 29, 2010 10.91 10.99 10.82 10.85 6,105,333 +0.02(+0.22%)
Jan 28, 2010 10.81 10.92 10.74 10.83 6,678,883 +0.01(+0.07%)
Jan 27, 2010 10.97 11.01 10.77 10.82 6,926,142 -0.16(-1.43%)
Jan 26, 2010 10.86 11.08 10.78 10.97 5,896,164 +0.07(+0.65%)
Jan 25, 2010 10.90 11.04 10.74 10.90 5,558,184 +0.09(+0.87%)
Jan 22, 2010 10.96 11.01 10.79 10.81 7,471,851 +0.09(+0.88%)
Jan 21, 2010 10.91 10.96 10.63 10.72 8,074,988 -0.20(-1.80%)
Jan 20, 2010 10.88 10.93 10.72 10.91 5,667,234 -0.07(-0.64%)
Jan 19, 2010 10.88 11.04 10.78 10.98 5,980,106 +0.08(+0.72%)
Jan 15, 2010 11.05 10.90 10.90 10.90 7,176,502 -0.12(-1.07%)
Jan 14, 2010 10.90 11.06 10.78 11.02 11,086,907 +0.57(+5.48%)
Jan 13, 2010 10.21 10.53 10.17 10.45 4,968,754 +0.27(+2.62%)
Jan 12, 2010 10.25 10.31 10.16 10.18 4,223,536 -0.12(-1.14%)
Jan 11, 2010 10.43 10.52 10.24 10.30 3,663,149 -0.14(-1.35%)
Jan 08, 2010 10.43 10.50 10.30 10.44 5,094,456 -0.02(-0.22%)
Jan 07, 2010 10.28 10.54 10.21 10.46 7,616,562 +0.18(+1.76%)
Jan 06, 2010 10.04 10.30 9.876 10.28 8,675,529 +0.49(+5.05%)
Jan 05, 2010 9.585 9.801 9.585 9.789 4,816,704 +0.18(+1.88%)
Jan 04, 2010 9.632 9.656 9.538 9.609 4,273,685 -0.02(-0.24%)
Dec 31, 2009 9.836 9.632 9.632 9.632 2,259,559 -0.18(-1.84%)
Dec 30, 2009 9.852 9.876 9.766 9.813 1,812,791 -0.05(-0.56%)
Dec 29, 2009 9.899 9.978 9.836 9.868 1,699,805 -0.04(-0.40%)
Dec 28, 2009 9.797 9.923 9.734 9.907 2,390,764 +0.14(+1.45%)
Dec 24, 2009 9.648 9.774 9.624 9.766 1,707,711 +0.08(+0.81%)
Dec 23, 2009 9.758 9.766 9.640 9.687 2,971,813 +0.00(+0.00%)
Dec 22, 2009 9.617 9.734 9.617 9.687 2,814,164 +0.05(+0.49%)
Dec 21, 2009 9.546 9.719 9.546 9.640 2,603,970 +0.08(+0.82%)
Dec 18, 2009 9.569 9.640 9.467 9.562 4,508,892 -0.02(-0.16%)
Dec 17, 2009 9.781 9.787 9.577 9.577 3,973,304 -0.21(-2.17%)
Dec 16, 2009 9.844 9.899 9.766 9.789 2,527,022 -0.05(-0.48%)
Dec 15, 2009 9.978 9.993 9.789 9.836 2,916,249 -0.14(-1.42%)
Dec 14, 2009 10.02 10.08 9.938 9.978 3,090,893 +0.05(+0.55%)
Dec 11, 2009 9.978 10.10 9.915 9.923 4,568,793 +0.02(+0.24%)
Dec 10, 2009 9.907 9.985 9.844 9.899 5,558,615 +0.05(+0.56%)
Dec 09, 2009 9.915 9.962 9.758 9.844 5,462,006 -0.03(-0.32%)
Dec 08, 2009 10.00 10.04 9.836 9.876 5,596,606 -0.10(-1.02%)
Dec 07, 2009 9.860 10.03 9.828 9.978 7,106,975 +0.09(+0.87%)
Dec 04, 2009 9.844 9.993 9.703 9.891 8,842,883 +0.12(+1.20%)
Dec 03, 2009 9.522 9.836 9.522 9.774 9,061,638 +0.20(+2.13%)
Dec 02, 2009 9.632 9.750 9.514 9.569 7,536,032 -0.03(-0.33%)
Dec 01, 2009 9.522 9.656 9.452 9.601 5,178,797 +0.16(+1.75%)
Nov 30, 2009 9.640 9.640 9.373 9.436 5,617,001 -0.21(-2.20%)
Nov 27, 2009 9.609 9.703 9.522 9.648 3,345,468 -0.10(-1.05%)
Nov 25, 2009 9.766 9.805 9.609 9.750 5,950,886 -0.18(-1.82%)
Nov 24, 2009 10.06 10.11 9.671 9.931 8,100,701 -0.18(-1.79%)
Nov 23, 2009 10.09 10.38 9.970 10.11 6,344,896 -0.15(-1.45%)
Nov 20, 2009 10.22 10.35 10.04 10.26 6,564,576 +0.00(+0.00%)
Nov 19, 2009 10.37 10.52 10.11 10.26 3,939,970 -0.02(-0.15%)
Nov 18, 2009 10.19 10.40 10.19 10.28 3,831,051 +0.06(+0.61%)
Nov 17, 2009 10.22 10.27 10.12 10.21 3,518,428 -0.02(-0.15%)
Nov 16, 2009 10.17 10.32 10.15 10.23 4,012,605 +0.09(+0.93%)
Nov 13, 2009 10.16 10.20 10.08 10.13 6,418,631 -0.05(-0.46%)
Nov 12, 2009 10.22 10.45 10.17 10.18 4,203,655 -0.06(-0.54%)
Nov 11, 2009 9.954 10.47 9.954 10.24 6,080,744 -0.12(-1.14%)
Nov 10, 2009 10.22 10.51 10.21 10.35 5,534,743 +0.07(+0.69%)
Nov 09, 2009 10.17 10.32 10.11 10.28 4,879,308 +0.18(+1.79%)
Nov 06, 2009 9.931 10.17 9.852 10.10 4,622,848 +0.18(+1.82%)
Nov 05, 2009 9.876 10.04 9.844 9.923 5,407,400 +0.12(+1.20%)
Nov 04, 2009 9.907 10.02 9.766 9.805 7,759,921 -0.09(-0.87%)
Nov 03, 2009 9.915 10.02 9.797 9.891 6,348,127 -0.09(-0.87%)
Nov 02, 2009 9.876 10.03 9.789 9.978 6,310,544 +0.15(+1.52%)
Oct 30, 2009 9.931 10.08 9.781 9.828 8,819,329 -0.42(-4.14%)
Oct 29, 2009 9.836 10.26 9.750 10.25 7,059,939 +0.50(+5.15%)
Oct 28, 2009 9.703 9.781 9.514 9.750 6,786,908 +0.06(+0.65%)
Oct 27, 2009 9.491 9.750 9.444 9.687 7,762,708 +0.23(+2.41%)
Oct 26, 2009 9.538 9.695 9.420 9.460 3,900,228 -0.02(-0.17%)
Oct 23, 2009 9.538 9.546 9.460 9.475 3,865,261 -0.21(-2.19%)
Oct 22, 2009 9.640 9.719 9.460 9.687 5,783,800 +0.09(+0.98%)
Oct 21, 2009 9.577 9.774 9.507 9.593 4,634,041 +0.05(+0.58%)
Oct 20, 2009 9.569 9.601 9.514 9.538 5,182,664 -0.11(-1.14%)
Oct 19, 2009 9.719 9.883 9.624 9.648 6,558,076 -0.09(-0.97%)
Oct 16, 2009 9.624 9.844 9.507 9.742 5,646,335 +0.07(+0.73%)
Oct 15, 2009 9.656 9.679 9.350 9.671 7,524,526 -0.05(-0.48%)
Oct 14, 2009 9.915 10.12 9.562 9.719 9,045,349 -0.24(-2.44%)
Oct 13, 2009 9.954 10.03 9.891 9.962 4,000,594 -0.02(-0.16%)
Oct 12, 2009 10.02 10.10 9.954 9.978 2,892,633 -0.03(-0.31%)
Oct 09, 2009 9.844 10.04 9.774 10.01 4,784,194 +0.20(+2.00%)
Oct 08, 2009 9.789 9.860 9.648 9.813 3,395,280 +0.07(+0.73%)
Oct 07, 2009 9.868 9.907 9.719 9.742 2,703,271 -0.11(-1.12%)
Oct 06, 2009 9.656 9.899 9.656 9.852 4,268,808 +0.16(+1.62%)
Oct 05, 2009 9.640 9.758 9.405 9.695 6,161,676 +0.02(+0.24%)
Oct 02, 2009 9.617 9.766 9.436 9.671 4,153,520 +0.00(+0.00%)
Oct 01, 2009 9.852 9.891 9.656 9.671 4,923,500 -0.24(-2.45%)
Sep 30, 2009 9.868 9.946 9.695 9.915 4,835,171 +0.01(+0.08%)
Sep 29, 2009 10.04 10.17 9.891 9.907 3,780,728 -0.14(-1.41%)
Sep 28, 2009 9.985 10.14 9.931 10.05 3,246,400 +0.09(+0.87%)
Sep 25, 2009 10.00 10.06 9.868 9.962 3,267,441 -0.04(-0.39%)
Sep 24, 2009 10.20 10.24 9.938 10.00 3,732,127 -0.18(-1.77%)
Sep 23, 2009 10.11 10.40 10.09 10.18 5,849,295 +0.08(+0.78%)
Sep 22, 2009 10.05 10.13 9.962 10.10 4,261,326 +0.09(+0.94%)
Sep 21, 2009 9.907 10.09 9.813 10.01 4,626,923 +0.04(+0.39%)
Sep 18, 2009 9.805 9.978 9.750 9.970 6,167,781 +0.25(+2.58%)
Sep 17, 2009 9.860 9.985 9.664 9.719 5,978,525 -0.30(-2.98%)
Sep 16, 2009 10.13 10.17 9.876 10.02 7,541,785 -0.08(-0.78%)
Sep 15, 2009 9.766 10.11 9.687 10.10 6,458,795 +0.32(+3.29%)
Sep 14, 2009 9.758 10.10 9.562 9.774 4,416,261 -0.24(-2.35%)
Sep 11, 2009 9.970 10.09 9.891 10.01 4,707,161 +0.05(+0.47%)
Sep 10, 2009 9.758 9.962 9.625 9.962 2,989,275 +0.17(+1.76%)
Sep 09, 2009 9.781 9.868 9.687 9.789 3,171,837 +0.01(+0.08%)
Sep 08, 2009 9.593 9.813 9.530 9.781 3,893,617 +0.18(+1.88%)
Sep 04, 2009 9.397 9.624 9.397 9.601 3,042,409 +0.20(+2.09%)
Sep 03, 2009 9.428 9.483 9.208 9.405 4,053,840 +0.00(+0.00%)
Sep 02, 2009 9.067 9.475 9.067 9.405 5,559,541 +0.30(+3.28%)
Sep 01, 2009 9.279 9.460 9.091 9.106 4,684,353 -0.31(-3.25%)
Aug 31, 2009 9.224 9.420 9.130 9.412 5,817,080 +0.16(+1.78%)
Aug 28, 2009 9.475 9.514 9.169 9.248 4,953,586 -0.22(-2.32%)
Aug 27, 2009 9.483 9.569 9.295 9.467 3,076,668 -0.03(-0.33%)
Aug 26, 2009 9.538 9.554 9.436 9.499 3,016,102 -0.08(-0.82%)
Aug 25, 2009 9.562 9.648 9.444 9.577 5,867,967 +0.08(+0.83%)
Aug 24, 2009 9.295 9.538 9.263 9.499 5,636,620 +0.22(+2.37%)
Aug 21, 2009 9.295 9.365 9.122 9.279 3,334,912 +0.13(+1.46%)
Aug 20, 2009 9.020 9.169 8.981 9.145 3,496,701 +0.12(+1.30%)
Aug 19, 2009 8.902 9.067 8.737 9.028 5,653,486 +0.02(+0.17%)
Aug 18, 2009 8.737 9.051 8.698 9.012 7,840,893 +0.36(+4.17%)
Aug 17, 2009 8.753 8.800 8.612 8.651 5,733,106 -0.27(-3.08%)
Aug 14, 2009 8.745 8.926 8.584 8.926 6,611,288 +0.23(+2.62%)
Aug 13, 2009 8.792 8.808 8.612 8.698 4,805,744 -0.05(-0.54%)
Aug 12, 2009 8.761 8.831 8.674 8.745 6,258,209 -0.03(-0.36%)
Aug 11, 2009 8.831 8.831 8.627 8.777 6,962,938 -0.02(-0.18%)
Aug 10, 2009 8.784 8.847 8.659 8.792 8,710,898 -0.04(-0.44%)
Aug 07, 2009 8.769 8.883 8.714 8.831 7,697,084 +0.11(+1.26%)
Aug 06, 2009 8.643 8.808 8.596 8.722 5,709,090 +0.13(+1.46%)
Aug 05, 2009 8.565 8.667 8.447 8.596 12,105,707 -0.31(-3.44%)
Aug 04, 2009 8.777 8.981 8.777 8.902 9,148,904 +0.20(+2.25%)
Aug 03, 2009 9.420 9.460 8.525 8.706 22,344,272 -0.27(-2.97%)
Jul 31, 2009 8.800 9.043 8.714 8.973 11,346,460 +0.18(+2.05%)
Jul 30, 2009 8.879 8.973 8.753 8.792 7,132,754 -0.02(-0.27%)
Jul 29, 2009 9.004 9.091 8.698 8.816 7,340,794 -0.24(-2.60%)
Jul 28, 2009 9.083 9.224 8.957 9.051 6,444,323 -0.08(-0.86%)
Jul 27, 2009 9.273 9.287 9.083 9.130 5,034,771 -0.16(-1.77%)
Jul 24, 2009 9.200 9.326 9.130 9.295 2,501,554 +0.06(+0.68%)
Jul 23, 2009 9.043 9.381 8.981 9.232 4,931,038 +0.21(+2.35%)
Jul 22, 2009 8.996 9.200 8.957 9.020 6,244,336 +0.05(+0.52%)
Jul 21, 2009 9.043 9.185 8.871 8.973 8,084,151 -0.03(-0.35%)
Jul 20, 2009 9.420 9.577 8.651 9.004 17,262,016 -0.92(-9.26%)
Jul 17, 2009 10.36 10.46 9.844 9.923 6,719,907 -0.46(-4.46%)
Jul 16, 2009 10.29 10.46 10.27 10.39 5,121,615 +0.08(+0.76%)
Jul 15, 2009 10.01 10.32 10.10 10.31 5,023,380 +0.30(+2.98%)
Jul 14, 2009 9.931 10.17 9.891 10.01 6,043,309 +0.12(+1.19%)
Jul 13, 2009 9.821 9.978 9.813 9.891 4,007,744 +0.16(+1.61%)
Jul 10, 2009 9.514 9.742 9.274 9.734 3,507,142 +0.13(+1.31%)
Jul 09, 2009 9.789 9.813 9.562 9.609 4,682,041 -0.12(-1.21%)
Jul 08, 2009 9.962 9.978 9.601 9.726 3,873,086 -0.21(-2.13%)
Jul 07, 2009 10.02 10.24 9.923 9.938 4,649,296 -0.07(-0.71%)
Jul 06, 2009 9.836 10.04 9.836 10.01 5,629,872 +0.07(+0.71%)
Jul 02, 2009 9.985 10.16 9.852 9.938 5,692,076 -0.20(-1.94%)
Jul 01, 2009 9.656 10.26 9.577 10.13 4,821,095 +0.24(+2.38%)
Jun 30, 2009 9.970 10.14 9.656 9.899 8,000,814 -0.13(-1.33%)
Jun 29, 2009 10.10 10.15 9.962 10.03 4,687,747 -0.05(-0.54%)
Jun 26, 2009 9.797 10.19 9.703 10.09 11,378,076 +0.24(+2.39%)
Jun 25, 2009 9.813 9.993 9.766 9.852 10,224,646 +0.13(+1.29%)
Jun 24, 2009 9.593 9.934 9.405 9.726 9,783,297 +0.31(+3.25%)
Jun 23, 2009 9.507 9.593 9.381 9.420 4,659,825 -0.08(-0.83%)
Jun 22, 2009 9.781 9.891 9.436 9.499 6,946,430 -0.35(-3.59%)
Jun 19, 2009 10.19 10.20 9.797 9.852 6,684,449 -0.36(-3.54%)
Jun 18, 2009 10.02 10.29 10.00 10.21 2,842,032 +0.16(+1.56%)
Jun 17, 2009 9.828 10.11 9.821 10.06 4,633,818 +0.17(+1.75%)
Jun 16, 2009 9.993 10.12 9.852 9.883 5,378,120 -0.06(-0.63%)
Jun 15, 2009 10.13 10.15 9.883 9.946 4,196,799 -0.30(-2.91%)
Jun 12, 2009 10.21 10.32 10.13 10.24 2,614,978 -0.01(-0.08%)
Jun 11, 2009 10.12 10.37 9.978 10.25 4,509,581 +0.20(+2.03%)
Jun 10, 2009 10.39 10.43 9.923 10.05 5,910,399 -0.34(-3.25%)
Jun 09, 2009 10.46 10.48 10.27 10.39 4,043,039 -0.05(-0.53%)
Jun 08, 2009 10.41 10.53 10.31 10.44 3,929,997 +0.02(+0.15%)
Jun 05, 2009 10.91 10.94 10.35 10.43 4,347,472 -0.28(-2.64%)
Jun 04, 2009 10.67 10.79 10.54 10.71 5,243,521 +0.15(+1.41%)
Jun 03, 2009 10.42 10.58 10.30 10.56 4,819,726 +0.07(+0.67%)
Jun 02, 2009 10.41 10.59 10.39 10.49 5,135,138 +0.07(+0.68%)
Jun 01, 2009 10.64 10.71 10.35 10.42 6,939,377 -0.04(-0.38%)
May 29, 2009 10.93 10.93 10.34 10.46 7,897,930 -0.44(-4.03%)
May 28, 2009 11.12 11.19 10.66 10.90 6,203,611 +0.15(+1.39%)
May 27, 2009 10.64 10.99 10.60 10.75 7,831,892 +0.13(+1.26%)
May 26, 2009 10.47 10.80 10.27 10.61 6,455,120 +0.11(+1.05%)
May 22, 2009 10.43 10.71 10.39 10.50 3,949,087 +0.07(+0.68%)
May 21, 2009 10.46 10.64 10.36 10.43 5,129,807 -0.09(-0.89%)
May 20, 2009 10.59 10.81 10.50 10.53 7,544,482 +0.20(+1.98%)
May 19, 2009 10.30 10.48 10.15 10.32 5,084,729 -0.01(-0.08%)
May 18, 2009 9.938 10.33 9.860 10.33 4,088,519 +0.47(+4.78%)
May 15, 2009 10.02 10.18 9.797 9.860 4,224,376 -0.20(-2.03%)
May 14, 2009 9.467 10.21 9.436 10.06 8,280,363 +0.60(+6.30%)
May 13, 2009 9.522 9.656 9.295 9.467 5,894,015 -0.11(-1.15%)
May 12, 2009 9.601 9.773 9.429 9.577 5,822,944 -0.12(-1.21%)
May 11, 2009 9.569 9.813 9.522 9.695 3,528,986 -0.02(-0.24%)
May 08, 2009 9.695 9.895 9.569 9.719 7,002,567 +0.16(+1.64%)
May 07, 2009 9.577 9.852 9.452 9.562 6,410,604 +0.00(+0.00%)
May 06, 2009 9.577 9.656 9.452 9.562 6,658,053 +0.02(+0.25%)
May 05, 2009 9.130 9.609 8.988 9.538 8,797,767 +0.35(+3.85%)
May 04, 2009 9.138 9.193 9.020 9.185 8,554,325 +0.89(+10.80%)
May 01, 2009 8.274 8.376 8.118 8.290 4,577,045 +0.02(+0.19%)
Apr 30, 2009 8.133 8.380 8.101 8.274 5,257,398 +0.24(+2.93%)
Apr 29, 2009 8.031 8.180 7.952 8.039 5,244,187 +0.11(+1.39%)
Apr 28, 2009 7.811 8.086 7.732 7.929 7,935,678 +0.11(+1.41%)
Apr 27, 2009 7.819 8.133 7.638 7.819 11,737,261 -0.76(-8.87%)
Apr 24, 2009 8.722 9.185 8.533 8.580 10,544,157 -0.06(-0.73%)
Apr 23, 2009 8.502 8.671 8.400 8.643 4,065,039 +0.07(+0.82%)
Apr 22, 2009 8.470 8.698 8.470 8.572 5,383,291 +0.03(+0.37%)
Apr 21, 2009 8.266 8.541 8.258 8.541 4,773,812 +0.22(+2.64%)
Apr 20, 2009 8.635 8.651 8.290 8.321 4,691,608 -0.45(-5.10%)
Apr 17, 2009 8.635 8.855 8.525 8.769 4,412,270 +0.18(+2.10%)
Apr 16, 2009 8.502 8.635 8.400 8.588 3,799,455 +0.12(+1.39%)
Apr 15, 2009 8.337 8.541 8.329 8.470 4,481,619 +0.07(+0.84%)
Apr 14, 2009 8.753 8.816 8.353 8.400 5,855,913 -0.42(-4.72%)
Apr 13, 2009 8.478 8.902 8.478 8.816 4,254,599 +0.19(+2.18%)
Apr 09, 2009 8.439 8.635 8.290 8.627 5,837,655 +0.38(+4.57%)
Apr 08, 2009 8.149 8.345 8.141 8.251 5,384,077 +0.13(+1.55%)
Apr 07, 2009 7.944 8.251 7.835 8.125 4,590,260 +0.08(+0.98%)
Apr 06, 2009 8.203 8.258 7.976 8.046 3,975,276 -0.22(-2.66%)
Apr 03, 2009 7.889 8.274 7.819 8.266 4,517,755 +0.40(+5.09%)
Apr 02, 2009 7.772 8.046 7.701 7.866 4,953,304 +0.19(+2.45%)
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.