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

Cal-Maine Foods IN (NQ: CALM )

56.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
May 28, 2010 11.69 11.67 11.38 11.58 361,146 -0.11(-0.98%)
May 27, 2010 11.48 11.71 11.41 11.69 254,297 +0.37(+3.29%)
May 26, 2010 11.28 11.59 11.23 11.32 478,820 +0.09(+0.80%)
May 25, 2010 11.09 11.30 11.03 11.23 252,950 -0.06(-0.57%)
May 24, 2010 11.52 11.52 11.28 11.30 172,307 -0.24(-2.05%)
May 21, 2010 11.28 11.62 10.95 11.53 380,176 +0.08(+0.66%)
May 20, 2010 11.43 11.77 11.28 11.46 280,439 -0.21(-1.84%)
May 19, 2010 11.71 11.90 11.52 11.67 163,242 -0.07(-0.61%)
May 18, 2010 11.94 12.03 11.72 11.74 159,323 -0.12(-1.00%)
May 17, 2010 12.05 12.05 11.77 11.86 322,485 -0.10(-0.84%)
May 14, 2010 11.90 12.00 11.70 11.96 264,475 -0.01(-0.06%)
May 13, 2010 11.87 12.11 11.73 11.97 260,064 +0.04(+0.30%)
May 12, 2010 11.58 11.96 11.49 11.93 156,237 +0.36(+3.12%)
May 11, 2010 11.82 11.93 11.55 11.57 377,758 -0.19(-1.61%)
May 10, 2010 11.50 11.80 11.45 11.76 336,866 +0.38(+3.36%)
May 07, 2010 11.54 11.73 11.30 11.38 528,187 -0.27(-2.33%)
May 06, 2010 11.74 11.91 11.37 11.65 316,755 -0.21(-1.75%)
May 05, 2010 11.70 11.90 11.54 11.86 262,792 +0.29(+2.50%)
May 04, 2010 11.86 11.87 11.54 11.57 373,716 -0.42(-3.52%)
May 03, 2010 12.07 12.09 11.85 11.99 458,784 +0.05(+0.42%)
Apr 30, 2010 12.42 12.47 11.94 11.94 269,593 -0.44(-3.58%)
Apr 29, 2010 11.99 12.40 11.86 12.39 334,102 +0.49(+4.09%)
Apr 28, 2010 12.14 12.14 11.77 11.90 448,525 -0.12(-1.01%)
Apr 27, 2010 12.39 12.40 11.96 12.02 558,432 -0.41(-3.31%)
Apr 26, 2010 12.91 13.04 12.42 12.43 325,574 -0.45(-3.49%)
Apr 23, 2010 12.88 12.91 12.83 12.88 200,541 -0.03(-0.25%)
Apr 22, 2010 12.97 12.97 12.81 12.91 193,269 -0.09(-0.68%)
Apr 21, 2010 12.86 13.05 12.83 13.00 164,072 +0.18(+1.38%)
Apr 20, 2010 12.82 13.02 12.78 12.82 230,319 +0.10(+0.78%)
Apr 19, 2010 12.87 12.88 12.51 12.73 394,392 -0.15(-1.15%)
Apr 16, 2010 13.18 13.20 12.78 12.87 439,149 -0.28(-2.15%)
Apr 15, 2010 12.93 13.17 12.82 13.16 326,981 +0.28(+2.16%)
Apr 14, 2010 12.92 13.08 12.77 12.88 558,442 +0.08(+0.61%)
Apr 13, 2010 12.59 12.86 12.43 12.80 956,199 +0.18(+1.43%)
Apr 12, 2010 12.61 12.71 12.50 12.62 635,286 +0.01(+0.06%)
Apr 09, 2010 12.54 12.69 12.46 12.61 312,494 +0.05(+0.39%)
Apr 08, 2010 12.43 12.63 12.36 12.56 304,370 +0.14(+1.14%)
Apr 07, 2010 12.44 12.66 12.38 12.42 488,235 +0.05(+0.40%)
Apr 06, 2010 12.17 12.61 12.07 12.37 690,589 +0.18(+1.48%)
Apr 05, 2010 11.98 12.19 11.93 12.19 377,619 +0.30(+2.55%)
Apr 01, 2010 12.08 11.89 11.89 11.89 914,410 -0.10(-0.80%)
Mar 31, 2010 12.28 12.39 11.96 11.98 596,171 -0.37(-3.03%)
Mar 30, 2010 12.36 12.52 12.14 12.36 989,370 -0.31(-2.48%)
Mar 29, 2010 13.68 13.73 12.66 12.67 1,143,381 -0.48(-3.65%)
Mar 26, 2010 13.24 13.29 13.06 13.15 420,756 +0.00(+0.00%)
Mar 25, 2010 13.15 13.19 12.91 13.15 379,973 +0.14(+1.09%)
Mar 24, 2010 13.02 13.14 12.96 13.01 357,886 -0.03(-0.22%)
Mar 23, 2010 12.77 13.05 12.62 13.04 292,721 +0.32(+2.50%)
Mar 22, 2010 12.42 12.73 12.41 12.72 250,040 +0.19(+1.52%)
Mar 19, 2010 12.62 12.64 12.48 12.53 322,930 -0.06(-0.48%)
Mar 18, 2010 12.49 12.59 12.47 12.59 193,932 +0.07(+0.56%)
Mar 17, 2010 12.39 12.62 12.39 12.52 434,707 +0.12(+0.94%)
Mar 16, 2010 12.31 12.43 12.28 12.40 173,752 +0.10(+0.80%)
Mar 15, 2010 12.29 12.42 11.99 12.31 325,729 +0.09(+0.75%)
Mar 12, 2010 12.19 12.26 12.13 12.21 402,323 +0.11(+0.87%)
Mar 11, 2010 11.88 12.11 11.82 12.11 329,029 +0.15(+1.27%)
Mar 10, 2010 11.90 12.04 11.79 11.96 187,689 +0.09(+0.74%)
Mar 09, 2010 11.75 12.13 11.66 11.87 347,654 +0.07(+0.57%)
Mar 08, 2010 11.72 11.82 11.63 11.80 388,817 +0.08(+0.69%)
Mar 05, 2010 11.52 11.74 11.48 11.72 467,819 +0.23(+1.97%)
Mar 04, 2010 11.46 11.53 11.39 11.49 105,559 +0.10(+0.84%)
Mar 03, 2010 11.60 11.64 11.37 11.40 222,602 -0.19(-1.65%)
Mar 02, 2010 11.47 11.71 11.44 11.59 225,364 +0.18(+1.58%)
Mar 01, 2010 11.35 11.54 11.34 11.41 192,023 +0.09(+0.81%)
Feb 26, 2010 11.41 11.43 11.30 11.32 131,524 -0.09(-0.80%)
Feb 25, 2010 11.33 11.44 11.21 11.41 154,823 -0.08(-0.71%)
Feb 24, 2010 11.41 11.55 11.32 11.49 114,074 +0.08(+0.68%)
Feb 23, 2010 11.45 11.52 11.32 11.41 186,009 -0.04(-0.34%)
Feb 22, 2010 11.53 11.59 11.43 11.45 312,738 -0.06(-0.52%)
Feb 19, 2010 11.42 11.61 11.42 11.51 236,219 +0.04(+0.31%)
Feb 18, 2010 11.43 11.48 11.29 11.48 219,727 +0.02(+0.19%)
Feb 17, 2010 11.64 11.65 11.37 11.46 260,298 -0.11(-0.95%)
Feb 16, 2010 11.58 11.58 11.47 11.56 217,795 +0.04(+0.37%)
Feb 12, 2010 11.43 11.52 11.52 11.52 618,105 -0.04(-0.34%)
Feb 11, 2010 11.52 11.61 11.37 11.56 363,818 -0.01(-0.06%)
Feb 10, 2010 11.73 11.79 11.54 11.57 203,974 -0.23(-1.97%)
Feb 09, 2010 11.58 11.96 11.45 11.80 377,324 +0.37(+3.21%)
Feb 08, 2010 11.49 11.58 11.34 11.43 203,785 -0.03(-0.28%)
Feb 05, 2010 11.20 11.52 10.99 11.47 344,912 +0.23(+2.01%)
Feb 04, 2010 11.46 11.52 11.15 11.24 269,569 -0.31(-2.66%)
Feb 03, 2010 11.49 11.66 11.43 11.55 209,306 -0.02(-0.18%)
Feb 02, 2010 11.65 11.80 11.55 11.57 233,064 -0.11(-0.97%)
Feb 01, 2010 11.63 11.74 11.47 11.68 242,783 +0.16(+1.35%)
Jan 29, 2010 11.84 12.05 11.51 11.53 205,402 -0.24(-2.07%)
Jan 28, 2010 11.92 12.13 11.55 11.77 258,261 -0.11(-0.89%)
Jan 27, 2010 11.77 12.14 11.64 11.88 163,928 +0.04(+0.36%)
Jan 26, 2010 11.91 11.94 11.71 11.83 269,581 -0.13(-1.12%)
Jan 25, 2010 12.03 12.32 11.82 11.97 346,235 -0.11(-0.87%)
Jan 22, 2010 12.03 12.35 11.87 12.07 305,647 -0.04(-0.32%)
Jan 21, 2010 12.48 12.56 12.01 12.11 420,555 -0.33(-2.63%)
Jan 20, 2010 12.62 12.77 12.22 12.44 420,392 -0.24(-1.88%)
Jan 19, 2010 12.11 12.69 12.11 12.68 765,422 +0.53(+4.40%)
Jan 15, 2010 12.23 12.14 12.14 12.14 539,790 -0.05(-0.40%)
Jan 14, 2010 12.04 12.24 12.03 12.19 319,973 +0.09(+0.78%)
Jan 13, 2010 11.99 12.13 11.93 12.10 277,231 +0.11(+0.94%)
Jan 12, 2010 11.96 12.08 11.88 11.98 276,804 -0.08(-0.64%)
Jan 11, 2010 12.17 12.19 12.02 12.06 233,991 -0.08(-0.69%)
Jan 08, 2010 12.04 12.24 12.00 12.15 240,309 +0.09(+0.73%)
Jan 07, 2010 11.82 12.07 11.56 12.06 460,367 +0.24(+2.02%)
Jan 06, 2010 11.66 11.82 11.58 11.82 772,150 +0.09(+0.81%)
Jan 05, 2010 12.01 12.04 11.54 11.72 1,154,871 -0.32(-2.63%)
Jan 04, 2010 12.04 12.22 11.96 12.04 666,737 +0.07(+0.59%)
Dec 31, 2009 12.04 11.97 11.97 11.97 968,547 -0.13(-1.10%)
Dec 30, 2009 11.70 12.39 11.64 12.10 1,247,097 +0.30(+2.50%)
Dec 29, 2009 11.62 11.98 11.37 11.81 1,221,462 +0.11(+0.93%)
Dec 28, 2009 10.89 11.98 10.58 11.70 2,851,472 +0.88(+8.12%)
Dec 24, 2009 11.03 11.19 10.76 10.82 334,313 -0.13(-1.16%)
Dec 23, 2009 10.35 10.98 10.32 10.95 788,884 +0.60(+5.77%)
Dec 22, 2009 10.05 10.37 10.01 10.35 666,210 +0.31(+3.04%)
Dec 21, 2009 10.02 10.21 9.990 10.05 308,451 +0.04(+0.39%)
Dec 18, 2009 10.09 10.09 9.846 10.01 782,163 +0.00(+0.00%)
Dec 17, 2009 10.01 10.09 9.993 10.01 197,382 -0.07(-0.66%)
Dec 16, 2009 10.15 10.20 10.01 10.07 273,468 -0.05(-0.49%)
Dec 15, 2009 10.20 10.25 10.11 10.12 317,693 -0.07(-0.72%)
Dec 14, 2009 10.17 10.29 10.11 10.20 170,102 +0.00(+0.00%)
Dec 11, 2009 10.05 10.22 10.05 10.20 286,177 +0.16(+1.57%)
Dec 10, 2009 10.07 10.19 9.989 10.04 194,731 -0.03(-0.28%)
Dec 09, 2009 9.947 10.09 9.845 10.07 278,014 +0.17(+1.74%)
Dec 08, 2009 9.831 9.947 9.761 9.895 261,371 +0.01(+0.11%)
Dec 07, 2009 9.912 10.01 9.860 9.884 350,829 -0.06(-0.60%)
Dec 04, 2009 9.916 9.989 9.751 9.944 353,451 +0.19(+1.98%)
Dec 03, 2009 9.923 9.954 9.751 9.751 380,722 -0.17(-1.73%)
Dec 02, 2009 9.765 9.940 9.765 9.923 200,186 +0.13(+1.36%)
Dec 01, 2009 9.680 9.802 9.624 9.789 400,332 +0.15(+1.57%)
Nov 30, 2009 9.631 9.656 9.508 9.638 448,395 +0.01(+0.07%)
Nov 27, 2009 9.582 9.782 9.413 9.631 129,444 -0.21(-2.18%)
Nov 25, 2009 10.04 10.04 9.723 9.845 214,478 -0.19(-1.89%)
Nov 24, 2009 9.958 10.05 9.779 10.04 368,457 +0.05(+0.53%)
Nov 23, 2009 9.828 10.04 9.828 9.982 416,580 +0.16(+1.65%)
Nov 20, 2009 9.719 9.852 9.642 9.821 540,353 +0.07(+0.72%)
Nov 19, 2009 9.642 9.779 9.484 9.751 488,706 +0.01(+0.14%)
Nov 18, 2009 9.716 9.754 9.603 9.737 316,571 -0.01(-0.07%)
Nov 17, 2009 9.638 9.758 9.582 9.744 197,971 +0.03(+0.29%)
Nov 16, 2009 9.157 9.719 9.157 9.716 570,779 +0.57(+6.26%)
Nov 13, 2009 9.185 9.319 9.097 9.143 365,468 -0.03(-0.31%)
Nov 12, 2009 9.399 9.406 9.168 9.171 446,590 -0.27(-2.86%)
Nov 11, 2009 9.617 9.617 9.301 9.442 318,797 -0.09(-0.96%)
Nov 10, 2009 9.835 9.884 9.459 9.533 518,357 -0.37(-3.72%)
Nov 09, 2009 9.659 9.902 9.628 9.902 267,756 +0.30(+3.15%)
Nov 06, 2009 9.670 9.730 9.498 9.600 201,641 -0.05(-0.51%)
Nov 05, 2009 9.782 9.801 9.543 9.649 478,761 -0.03(-0.33%)
Nov 04, 2009 9.817 9.940 9.656 9.680 388,919 -0.12(-1.25%)
Nov 03, 2009 9.723 9.814 9.628 9.803 264,887 -0.01(-0.07%)
Nov 02, 2009 9.536 9.958 9.484 9.810 682,555 +0.27(+2.87%)
Oct 30, 2009 9.723 9.793 9.512 9.536 484,242 -0.19(-1.95%)
Oct 29, 2009 9.624 9.726 9.564 9.726 359,805 +0.08(+0.84%)
Oct 28, 2009 9.761 9.761 9.589 9.645 704,218 -0.12(-1.19%)
Oct 27, 2009 9.568 9.916 9.515 9.761 884,635 +0.25(+2.58%)
Oct 26, 2009 9.305 9.793 9.213 9.515 1,053,157 +0.25(+2.65%)
Oct 23, 2009 9.259 9.477 9.161 9.269 656,457 +0.01(+0.13%)
Oct 22, 2009 9.210 9.294 9.062 9.257 432,785 +0.11(+1.17%)
Oct 21, 2009 9.182 9.255 9.122 9.150 623,474 +0.00(+0.04%)
Oct 20, 2009 9.073 9.234 9.055 9.146 421,830 -0.03(-0.37%)
Oct 19, 2009 9.154 9.266 9.062 9.180 426,852 +0.07(+0.72%)
Oct 16, 2009 8.936 9.154 8.936 9.115 614,301 +0.10(+1.09%)
Oct 15, 2009 8.873 9.059 8.873 9.017 486,004 +0.05(+0.59%)
Oct 14, 2009 9.094 9.101 8.907 8.964 771,108 -0.04(-0.39%)
Oct 13, 2009 9.024 9.059 8.967 8.999 485,364 +0.02(+0.23%)
Oct 12, 2009 9.052 9.062 8.848 8.978 363,336 +0.09(+1.03%)
Oct 09, 2009 8.869 8.904 8.837 8.887 888,450 +0.01(+0.16%)
Oct 08, 2009 8.929 8.946 8.827 8.873 937,976 -0.04(-0.43%)
Oct 07, 2009 8.943 9.059 8.908 8.911 340,696 -0.07(-0.74%)
Oct 06, 2009 8.932 9.040 8.915 8.978 690,228 +0.05(+0.59%)
Oct 05, 2009 9.020 9.047 8.897 8.925 671,483 -0.10(-1.13%)
Oct 02, 2009 8.988 9.125 8.963 9.027 785,132 -0.08(-0.89%)
Oct 01, 2009 9.396 9.413 9.076 9.108 1,042,936 -0.30(-3.14%)
Sep 30, 2009 9.582 9.624 9.294 9.403 1,155,085 -0.23(-2.41%)
Sep 29, 2009 9.659 9.765 9.603 9.635 811,976 -0.07(-0.69%)
Sep 28, 2009 8.992 9.796 8.746 9.701 1,961,482 -0.06(-0.58%)
Sep 25, 2009 9.712 9.814 9.628 9.758 713,149 +0.04(+0.36%)
Sep 24, 2009 9.810 9.954 9.663 9.723 635,602 -0.12(-1.21%)
Sep 23, 2009 9.835 9.937 9.814 9.842 587,112 +0.01(+0.11%)
Sep 22, 2009 9.888 10.00 9.758 9.831 435,433 -0.05(-0.46%)
Sep 21, 2009 9.684 9.919 9.659 9.877 530,574 +0.15(+1.55%)
Sep 18, 2009 9.712 9.779 9.540 9.726 523,624 +0.00(+0.04%)
Sep 17, 2009 9.807 9.816 9.540 9.723 602,236 -0.06(-0.65%)
Sep 16, 2009 9.751 9.875 9.677 9.786 317,283 +0.02(+0.25%)
Sep 15, 2009 9.895 9.965 9.638 9.761 901,489 -0.21(-2.11%)
Sep 14, 2009 10.09 10.22 9.912 9.972 735,737 -0.23(-2.27%)
Sep 11, 2009 10.27 10.33 10.16 10.20 281,382 -0.06(-0.62%)
Sep 10, 2009 10.02 10.27 9.961 10.27 409,429 +0.19(+1.85%)
Sep 09, 2009 9.863 10.16 9.863 10.08 294,211 +0.19(+1.88%)
Sep 08, 2009 9.845 9.958 9.845 9.895 620,408 +0.06(+0.64%)
Sep 04, 2009 9.786 9.860 9.758 9.831 245,248 +0.00(+0.04%)
Sep 03, 2009 9.870 9.940 9.768 9.828 411,888 +0.04(+0.39%)
Sep 02, 2009 9.705 9.817 9.663 9.789 433,153 +0.04(+0.43%)
Sep 01, 2009 9.975 10.08 9.698 9.747 711,090 -0.28(-2.80%)
Aug 31, 2009 10.10 10.12 9.958 10.03 573,925 -0.14(-1.38%)
Aug 28, 2009 10.48 10.51 10.14 10.17 456,105 -0.27(-2.59%)
Aug 27, 2009 10.35 10.47 10.25 10.44 351,598 +0.06(+0.54%)
Aug 26, 2009 10.53 10.58 10.33 10.38 413,608 -0.20(-1.92%)
Aug 25, 2009 10.17 10.65 10.17 10.59 674,134 +0.40(+3.97%)
Aug 24, 2009 10.26 10.33 10.10 10.18 687,927 -0.07(-0.68%)
Aug 21, 2009 10.22 10.32 10.16 10.25 656,949 +0.10(+1.00%)
Aug 20, 2009 10.06 10.18 10.04 10.15 566,933 +0.04(+0.35%)
Aug 19, 2009 10.09 10.20 10.06 10.12 851,225 -0.03(-0.31%)
Aug 18, 2009 10.09 10.21 10.05 10.15 563,363 +0.10(+1.01%)
Aug 17, 2009 10.11 10.12 10.01 10.05 532,459 -0.20(-1.92%)
Aug 14, 2009 10.48 10.51 10.22 10.24 908,917 -0.23(-2.18%)
Aug 13, 2009 10.53 10.55 10.43 10.47 611,508 -0.07(-0.63%)
Aug 12, 2009 10.53 10.60 10.39 10.54 395,185 +0.04(+0.33%)
Aug 11, 2009 10.53 10.64 10.40 10.50 343,170 -0.06(-0.53%)
Aug 10, 2009 10.48 10.57 10.41 10.56 389,107 -0.04(-0.36%)
Aug 07, 2009 10.53 10.64 10.49 10.60 357,126 +0.13(+1.27%)
Aug 06, 2009 10.55 10.64 10.40 10.46 711,782 -0.08(-0.80%)
Aug 05, 2009 10.50 10.55 10.39 10.55 652,123 -0.02(-0.17%)
Aug 04, 2009 10.50 10.60 10.45 10.57 530,215 +0.07(+0.67%)
Aug 03, 2009 10.37 10.54 10.29 10.50 788,711 +0.16(+1.53%)
Jul 31, 2009 10.53 10.62 10.29 10.34 1,088,220 -0.11(-1.01%)
Jul 30, 2009 10.10 10.66 9.947 10.44 1,293,585 +0.36(+3.55%)
Jul 29, 2009 9.965 10.15 9.838 10.08 918,078 +0.14(+1.45%)
Jul 28, 2009 9.501 9.972 9.484 9.940 2,409,650 +0.35(+3.70%)
Jul 27, 2009 9.663 10.09 9.280 9.586 4,671,783 -1.00(-9.49%)
Jul 24, 2009 10.63 10.66 10.52 10.59 1,649,562 -0.00(-0.03%)
Jul 23, 2009 10.48 10.73 10.33 10.59 1,619,663 +0.09(+0.90%)
Jul 22, 2009 10.71 10.71 10.28 10.50 1,384,330 -0.19(-1.77%)
Jul 21, 2009 10.54 11.13 10.44 10.69 2,067,444 +0.15(+1.47%)
Jul 20, 2009 10.19 10.54 10.01 10.53 1,624,782 +0.37(+3.66%)
Jul 17, 2009 9.782 10.19 9.701 10.16 1,251,888 +0.41(+4.21%)
Jul 16, 2009 9.435 9.772 9.435 9.751 667,361 +0.27(+2.81%)
Jul 15, 2009 9.069 9.572 9.069 9.484 1,718,721 +0.55(+6.17%)
Jul 14, 2009 8.883 8.978 8.774 8.932 518,562 +0.06(+0.63%)
Jul 13, 2009 8.693 8.897 8.623 8.876 532,165 +0.14(+1.65%)
Jul 10, 2009 8.760 8.922 8.606 8.732 514,935 -0.04(-0.40%)
Jul 09, 2009 8.830 8.830 8.641 8.767 481,395 +0.00(+0.00%)
Jul 08, 2009 8.799 8.823 8.630 8.767 508,114 +0.10(+1.18%)
Jul 07, 2009 8.880 8.880 8.644 8.665 799,322 -0.19(-2.14%)
Jul 06, 2009 8.795 8.876 8.560 8.855 604,835 +0.06(+0.72%)
Jul 02, 2009 8.946 8.946 8.725 8.792 522,152 -0.15(-1.65%)
Jul 01, 2009 8.922 9.122 8.837 8.939 1,075,454 +0.17(+1.96%)
Jun 30, 2009 8.851 8.978 8.746 8.767 1,057,385 -0.08(-0.87%)
Jun 29, 2009 8.925 9.062 8.816 8.844 638,318 -0.05(-0.51%)
Jun 26, 2009 8.939 8.950 8.799 8.890 1,095,187 -0.02(-0.28%)
Jun 25, 2009 8.869 8.953 8.690 8.915 857,531 +0.17(+1.93%)
Jun 24, 2009 8.693 9.027 8.693 8.746 1,264,002 +0.23(+2.72%)
Jun 23, 2009 8.504 8.690 8.402 8.514 1,310,608 -0.02(-0.29%)
Jun 22, 2009 8.746 8.774 8.430 8.539 1,155,113 -0.22(-2.49%)
Jun 19, 2009 8.760 8.799 8.648 8.757 997,512 +0.11(+1.30%)
Jun 18, 2009 8.592 8.771 8.469 8.644 1,000,960 +0.12(+1.44%)
Jun 17, 2009 8.532 8.732 8.465 8.521 1,209,963 +0.06(+0.71%)
Jun 16, 2009 8.620 8.729 8.451 8.462 1,521,519 -0.01(-0.17%)
Jun 15, 2009 8.282 8.641 8.079 8.476 3,260,480 +0.43(+5.37%)
Jun 12, 2009 8.107 8.110 7.994 8.044 353,787 -0.04(-0.43%)
Jun 11, 2009 8.212 8.251 8.044 8.079 735,839 -0.08(-0.95%)
Jun 10, 2009 8.609 8.641 8.061 8.156 1,297,144 -0.45(-5.22%)
Jun 09, 2009 8.721 8.851 8.584 8.606 654,410 -0.13(-1.49%)
Jun 08, 2009 8.753 8.876 8.700 8.736 310,769 -0.14(-1.58%)
Jun 05, 2009 8.978 8.981 8.823 8.876 582,284 +0.06(+0.72%)
Jun 04, 2009 8.753 8.873 8.521 8.813 992,843 +0.12(+1.37%)
Jun 03, 2009 9.083 9.083 8.634 8.693 1,084,402 -0.40(-4.40%)
Jun 02, 2009 8.714 9.157 8.714 9.094 1,207,749 +0.18(+2.05%)
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.