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

Tyson Foods (NY: TSN )

57.25 +0.67 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2009 9.752 9.550 9.550 9.550 2,279,127 -0.18(-1.84%)
Dec 30, 2009 9.767 9.791 9.682 9.729 1,828,490 -0.05(-0.56%)
Dec 29, 2009 9.814 9.892 9.752 9.783 1,714,526 -0.04(-0.40%)
Dec 28, 2009 9.713 9.837 9.651 9.822 2,411,469 +0.14(+1.45%)
Dec 24, 2009 9.565 9.690 9.542 9.682 1,722,500 +0.08(+0.81%)
Dec 23, 2009 9.674 9.682 9.557 9.604 2,997,550 +0.00(+0.00%)
Dec 22, 2009 9.534 9.651 9.534 9.604 2,838,535 +0.05(+0.49%)
Dec 21, 2009 9.464 9.635 9.464 9.557 2,626,522 +0.08(+0.82%)
Dec 18, 2009 9.487 9.557 9.386 9.479 4,547,940 -0.02(-0.16%)
Dec 17, 2009 9.697 9.703 9.495 9.495 4,007,714 -0.21(-2.17%)
Dec 16, 2009 9.760 9.814 9.682 9.705 2,548,907 -0.05(-0.48%)
Dec 15, 2009 9.892 9.908 9.705 9.752 2,941,505 -0.14(-1.42%)
Dec 14, 2009 9.931 9.993 9.853 9.892 3,117,661 +0.05(+0.55%)
Dec 11, 2009 9.892 10.02 9.830 9.837 4,608,361 +0.02(+0.24%)
Dec 10, 2009 9.822 9.900 9.760 9.814 5,606,754 +0.05(+0.56%)
Dec 09, 2009 9.830 9.876 9.674 9.760 5,509,309 -0.03(-0.32%)
Dec 08, 2009 9.915 9.954 9.752 9.791 5,645,075 -0.10(-1.02%)
Dec 07, 2009 9.775 9.946 9.744 9.892 7,168,523 +0.09(+0.87%)
Dec 04, 2009 9.760 9.908 9.619 9.806 8,919,465 +0.12(+1.20%)
Dec 03, 2009 9.441 9.752 9.441 9.690 9,140,114 +0.20(+2.13%)
Dec 02, 2009 9.550 9.666 9.433 9.487 7,601,297 -0.03(-0.33%)
Dec 01, 2009 9.441 9.573 9.371 9.518 5,223,647 +0.16(+1.75%)
Nov 30, 2009 9.557 9.557 9.293 9.355 5,665,646 -0.21(-2.20%)
Nov 27, 2009 9.526 9.620 9.441 9.565 3,374,441 -0.10(-1.05%)
Nov 25, 2009 9.682 9.721 9.526 9.666 6,002,423 -0.18(-1.82%)
Nov 24, 2009 9.978 10.02 9.588 9.845 8,170,855 -0.18(-1.79%)
Nov 23, 2009 10.00 10.29 9.884 10.02 6,399,845 -0.15(-1.45%)
Nov 20, 2009 10.13 10.26 9.954 10.17 6,621,427 +0.00(+0.00%)
Nov 19, 2009 10.28 10.43 10.02 10.17 3,974,091 -0.02(-0.15%)
Nov 18, 2009 10.10 10.31 10.10 10.19 3,864,229 +0.06(+0.62%)
Nov 17, 2009 10.13 10.18 10.03 10.13 3,548,899 -0.02(-0.15%)
Nov 16, 2009 10.08 10.23 10.06 10.14 4,047,356 +0.09(+0.93%)
Nov 13, 2009 10.07 10.11 9.993 10.05 6,474,218 -0.05(-0.46%)
Nov 12, 2009 10.13 10.36 10.08 10.09 4,240,060 -0.05(-0.54%)
Nov 11, 2009 9.869 10.38 9.869 10.15 6,133,405 -0.12(-1.14%)
Nov 10, 2009 10.13 10.42 10.13 10.27 5,582,676 +0.07(+0.69%)
Nov 09, 2009 10.09 10.23 10.02 10.20 4,921,564 +0.18(+1.79%)
Nov 06, 2009 9.845 10.09 9.767 10.02 4,662,883 +0.18(+1.82%)
Nov 05, 2009 9.791 9.954 9.760 9.837 5,454,229 +0.12(+1.20%)
Nov 04, 2009 9.822 9.939 9.682 9.721 7,827,124 -0.09(-0.87%)
Nov 03, 2009 9.830 9.939 9.713 9.806 6,403,104 -0.09(-0.87%)
Nov 02, 2009 9.791 9.943 9.705 9.892 6,365,196 +0.15(+1.52%)
Oct 30, 2009 9.845 9.993 9.697 9.744 8,895,708 -0.42(-4.13%)
Oct 29, 2009 9.752 10.17 9.666 10.16 7,121,080 +0.50(+5.15%)
Oct 28, 2009 9.620 9.697 9.433 9.666 6,845,685 +0.06(+0.65%)
Oct 27, 2009 9.409 9.666 9.363 9.604 7,829,936 +0.23(+2.41%)
Oct 26, 2009 9.456 9.612 9.339 9.378 3,934,006 -0.02(-0.17%)
Oct 23, 2009 9.456 9.464 9.378 9.394 3,898,736 -0.21(-2.19%)
Oct 22, 2009 9.557 9.635 9.378 9.604 5,833,890 +0.09(+0.98%)
Oct 21, 2009 9.495 9.690 9.425 9.511 4,674,174 +0.05(+0.58%)
Oct 20, 2009 9.487 9.518 9.433 9.456 5,227,548 -0.11(-1.14%)
Oct 19, 2009 9.635 9.799 9.542 9.565 6,614,871 -0.09(-0.97%)
Oct 16, 2009 9.542 9.760 9.425 9.658 5,695,234 +0.07(+0.73%)
Oct 15, 2009 9.573 9.596 9.269 9.588 7,589,690 -0.05(-0.48%)
Oct 14, 2009 9.830 10.03 9.479 9.635 9,123,685 -0.24(-2.44%)
Oct 13, 2009 9.869 9.946 9.806 9.876 4,035,240 -0.02(-0.16%)
Oct 12, 2009 9.939 10.02 9.869 9.892 2,917,684 -0.03(-0.31%)
Oct 09, 2009 9.760 9.954 9.690 9.923 4,825,627 +0.19(+2.00%)
Oct 08, 2009 9.705 9.775 9.565 9.729 3,424,684 +0.07(+0.73%)
Oct 07, 2009 9.783 9.822 9.635 9.658 2,726,682 -0.11(-1.12%)
Oct 06, 2009 9.573 9.814 9.573 9.767 4,305,777 +0.16(+1.62%)
Oct 05, 2009 9.557 9.674 9.324 9.612 6,215,038 +0.02(+0.24%)
Oct 02, 2009 9.534 9.682 9.355 9.588 4,189,491 +0.00(+0.00%)
Oct 01, 2009 9.767 9.806 9.573 9.588 4,966,139 -0.24(-2.45%)
Sep 30, 2009 9.783 9.861 9.612 9.830 4,877,045 +0.01(+0.08%)
Sep 29, 2009 9.954 10.08 9.806 9.822 3,813,471 -0.14(-1.41%)
Sep 28, 2009 9.900 10.06 9.845 9.962 3,274,514 +0.09(+0.87%)
Sep 25, 2009 9.915 9.978 9.783 9.876 3,295,738 -0.04(-0.39%)
Sep 24, 2009 10.11 10.15 9.853 9.915 3,764,448 -0.18(-1.77%)
Sep 23, 2009 10.02 10.31 10.00 10.09 5,899,952 +0.08(+0.78%)
Sep 22, 2009 9.962 10.04 9.876 10.02 4,298,231 +0.09(+0.94%)
Sep 21, 2009 9.822 10.00 9.729 9.923 4,666,994 +0.04(+0.39%)
Sep 18, 2009 9.721 9.892 9.666 9.884 6,221,196 +0.25(+2.58%)
Sep 17, 2009 9.775 9.900 9.581 9.635 6,030,301 -0.30(-2.98%)
Sep 16, 2009 10.04 10.08 9.791 9.931 7,607,099 -0.08(-0.78%)
Sep 15, 2009 9.682 10.02 9.604 10.01 6,514,731 +0.32(+3.29%)
Sep 14, 2009 9.674 10.02 9.479 9.690 4,454,507 -0.23(-2.35%)
Sep 11, 2009 9.884 10.00 9.806 9.923 4,747,926 +0.05(+0.47%)
Sep 10, 2009 9.674 9.876 9.542 9.876 3,015,163 +0.17(+1.76%)
Sep 09, 2009 9.697 9.783 9.604 9.705 3,199,306 +0.01(+0.08%)
Sep 08, 2009 9.511 9.729 9.448 9.697 3,927,337 +0.18(+1.88%)
Sep 04, 2009 9.316 9.542 9.316 9.518 3,068,757 +0.19(+2.09%)
Sep 03, 2009 9.347 9.402 9.129 9.324 4,088,947 +0.00(+0.00%)
Sep 02, 2009 8.989 9.394 8.989 9.324 5,607,688 +0.30(+3.28%)
Sep 01, 2009 9.199 9.378 9.012 9.028 4,724,921 -0.30(-3.25%)
Aug 31, 2009 9.145 9.339 9.051 9.332 5,867,457 +0.16(+1.78%)
Aug 28, 2009 9.394 9.433 9.090 9.168 4,996,486 -0.22(-2.32%)
Aug 27, 2009 9.402 9.487 9.215 9.386 3,103,313 -0.03(-0.33%)
Aug 26, 2009 9.456 9.472 9.355 9.417 3,042,223 -0.08(-0.82%)
Aug 25, 2009 9.479 9.565 9.363 9.495 5,918,786 +0.08(+0.83%)
Aug 24, 2009 9.215 9.456 9.184 9.417 5,685,435 +0.22(+2.37%)
Aug 21, 2009 9.215 9.285 9.044 9.199 3,363,793 +0.13(+1.46%)
Aug 20, 2009 8.942 9.090 8.904 9.067 3,526,984 +0.12(+1.30%)
Aug 19, 2009 8.826 8.989 8.662 8.950 5,702,447 +0.02(+0.17%)
Aug 18, 2009 8.662 8.974 8.623 8.935 7,908,798 +0.36(+4.17%)
Aug 17, 2009 8.678 8.725 8.538 8.577 5,782,756 -0.27(-3.08%)
Aug 14, 2009 8.670 8.849 8.510 8.849 6,668,544 +0.23(+2.62%)
Aug 13, 2009 8.717 8.732 8.538 8.623 4,847,363 -0.05(-0.54%)
Aug 12, 2009 8.686 8.756 8.600 8.670 6,312,408 -0.03(-0.36%)
Aug 11, 2009 8.756 8.756 8.553 8.701 7,023,239 -0.02(-0.18%)
Aug 10, 2009 8.709 8.771 8.584 8.717 8,786,337 -0.04(-0.44%)
Aug 07, 2009 8.693 8.806 8.639 8.756 7,763,743 +0.11(+1.26%)
Aug 06, 2009 8.569 8.732 8.522 8.647 5,758,532 +0.12(+1.46%)
Aug 05, 2009 8.491 8.592 8.374 8.522 12,210,546 -0.30(-3.44%)
Aug 04, 2009 8.701 8.904 8.701 8.826 9,228,137 +0.19(+2.25%)
Aug 03, 2009 9.339 9.378 8.452 8.631 22,537,780 -0.26(-2.97%)
Jul 31, 2009 8.725 8.966 8.639 8.896 11,444,724 +0.18(+2.05%)
Jul 30, 2009 8.802 8.896 8.678 8.717 7,194,526 -0.02(-0.27%)
Jul 29, 2009 8.927 9.012 8.623 8.740 7,404,368 -0.23(-2.60%)
Jul 28, 2009 9.005 9.145 8.880 8.974 6,500,133 -0.08(-0.86%)
Jul 27, 2009 9.193 9.207 9.005 9.051 5,078,374 -0.16(-1.77%)
Jul 24, 2009 9.121 9.246 9.051 9.215 2,523,218 +0.06(+0.68%)
Jul 23, 2009 8.966 9.300 8.904 9.153 4,973,742 +0.21(+2.35%)
Jul 22, 2009 8.919 9.121 8.880 8.942 6,298,414 +0.05(+0.52%)
Jul 21, 2009 8.966 9.106 8.795 8.896 8,154,162 -0.03(-0.35%)
Jul 20, 2009 9.339 9.495 8.577 8.927 17,411,510 -0.91(-9.26%)
Jul 17, 2009 10.27 10.37 9.760 9.837 6,778,104 -0.46(-4.46%)
Jul 16, 2009 10.20 10.37 10.18 10.30 5,165,970 +0.08(+0.76%)
Jul 15, 2009 9.923 10.23 10.01 10.22 5,066,884 +0.30(+2.98%)
Jul 14, 2009 9.845 10.09 9.806 9.923 6,095,646 +0.12(+1.19%)
Jul 13, 2009 9.737 9.892 9.729 9.806 4,042,452 +0.16(+1.61%)
Jul 10, 2009 9.433 9.658 9.195 9.651 3,537,515 +0.12(+1.31%)
Jul 09, 2009 9.705 9.729 9.479 9.526 4,722,589 -0.12(-1.21%)
Jul 08, 2009 9.876 9.892 9.518 9.643 3,906,629 -0.21(-2.13%)
Jul 07, 2009 9.931 10.15 9.837 9.853 4,689,560 -0.07(-0.71%)
Jul 06, 2009 9.752 9.954 9.752 9.923 5,678,628 +0.07(+0.71%)
Jul 02, 2009 9.900 10.07 9.767 9.853 5,741,372 -0.19(-1.94%)
Jul 01, 2009 9.573 10.17 9.495 10.05 4,862,847 +0.23(+2.38%)
Jun 30, 2009 9.884 10.06 9.573 9.814 8,070,104 -0.13(-1.33%)
Jun 29, 2009 10.02 10.06 9.876 9.946 4,728,344 -0.05(-0.54%)
Jun 26, 2009 9.713 10.10 9.620 10.00 11,476,613 +0.23(+2.39%)
Jun 25, 2009 9.729 9.908 9.682 9.767 10,313,194 +0.12(+1.29%)
Jun 24, 2009 9.511 9.849 9.324 9.643 9,868,023 +0.30(+3.25%)
Jun 23, 2009 9.425 9.511 9.300 9.339 4,700,181 -0.08(-0.83%)
Jun 22, 2009 9.697 9.806 9.355 9.417 7,006,588 -0.35(-3.59%)
Jun 19, 2009 10.10 10.11 9.713 9.767 6,742,339 -0.36(-3.54%)
Jun 18, 2009 9.939 10.20 9.915 10.13 2,866,645 +0.16(+1.56%)
Jun 17, 2009 9.744 10.02 9.736 9.970 4,673,949 +0.17(+1.75%)
Jun 16, 2009 9.908 10.03 9.767 9.799 5,424,696 -0.06(-0.63%)
Jun 15, 2009 10.04 10.06 9.799 9.861 4,233,145 -0.30(-2.91%)
Jun 12, 2009 10.13 10.23 10.05 10.16 2,637,624 -0.01(-0.08%)
Jun 11, 2009 10.03 10.28 9.892 10.16 4,548,635 +0.20(+2.03%)
Jun 10, 2009 10.30 10.34 9.837 9.962 5,961,585 -0.33(-3.25%)
Jun 09, 2009 10.37 10.39 10.18 10.30 4,078,053 -0.05(-0.53%)
Jun 08, 2009 10.32 10.44 10.22 10.35 3,964,032 +0.02(+0.15%)
Jun 05, 2009 10.82 10.85 10.26 10.34 4,385,122 -0.28(-2.64%)
Jun 04, 2009 10.58 10.70 10.44 10.62 5,288,932 +0.15(+1.41%)
Jun 03, 2009 10.33 10.49 10.21 10.47 4,861,466 +0.07(+0.67%)
Jun 02, 2009 10.32 10.50 10.30 10.40 5,179,610 +0.07(+0.68%)
Jun 01, 2009 10.55 10.62 10.27 10.33 6,999,474 -0.04(-0.38%)
May 29, 2009 10.83 10.83 10.25 10.37 7,966,329 -0.44(-4.03%)
May 28, 2009 11.03 11.09 10.57 10.80 6,257,336 +0.15(+1.39%)
May 27, 2009 10.55 10.90 10.51 10.65 7,899,719 +0.13(+1.26%)
May 26, 2009 10.38 10.71 10.18 10.52 6,511,024 +0.11(+1.05%)
May 22, 2009 10.34 10.62 10.30 10.41 3,983,287 +0.07(+0.68%)
May 21, 2009 10.37 10.55 10.27 10.34 5,174,233 -0.09(-0.89%)
May 20, 2009 10.50 10.72 10.41 10.44 7,609,819 +0.20(+1.98%)
May 19, 2009 10.21 10.39 10.06 10.23 5,128,764 -0.01(-0.08%)
May 18, 2009 9.853 10.24 9.775 10.24 4,123,927 +0.47(+4.78%)
May 15, 2009 9.939 10.09 9.713 9.775 4,260,960 -0.20(-2.03%)
May 14, 2009 9.386 10.12 9.355 9.978 8,352,074 +0.59(+6.30%)
May 13, 2009 9.441 9.573 9.215 9.386 5,945,059 -0.11(-1.15%)
May 12, 2009 9.518 9.690 9.348 9.495 5,873,373 -0.12(-1.21%)
May 11, 2009 9.487 9.729 9.441 9.612 3,559,548 -0.02(-0.24%)
May 08, 2009 9.612 9.810 9.487 9.635 7,063,212 +0.16(+1.64%)
May 07, 2009 9.495 9.767 9.370 9.479 6,466,122 +0.00(+0.00%)
May 06, 2009 9.495 9.573 9.370 9.479 6,715,713 +0.02(+0.25%)
May 05, 2009 9.051 9.526 8.911 9.456 8,873,958 +0.35(+3.85%)
May 04, 2009 9.059 9.114 8.942 9.106 8,628,408 +0.89(+10.80%)
May 01, 2009 8.203 8.304 8.049 8.219 4,616,684 +0.02(+0.19%)
Apr 30, 2009 8.063 8.308 8.032 8.203 5,302,929 +0.23(+2.93%)
Apr 29, 2009 7.962 8.110 7.884 7.970 5,289,604 +0.11(+1.39%)
Apr 28, 2009 7.744 8.016 7.666 7.861 8,004,404 +0.11(+1.41%)
Apr 27, 2009 7.752 8.063 7.573 7.752 11,838,910 -0.75(-8.87%)
Apr 24, 2009 8.647 9.106 8.460 8.507 10,635,473 -0.06(-0.73%)
Apr 23, 2009 8.429 8.596 8.328 8.569 4,100,244 +0.07(+0.82%)
Apr 22, 2009 8.398 8.623 8.398 8.499 5,429,912 +0.03(+0.37%)
Apr 21, 2009 8.195 8.468 8.188 8.468 4,815,155 +0.22(+2.64%)
Apr 20, 2009 8.561 8.577 8.219 8.250 4,732,239 -0.44(-5.10%)
Apr 17, 2009 8.561 8.779 8.452 8.693 4,450,482 +0.18(+2.10%)
Apr 16, 2009 8.429 8.561 8.328 8.514 3,832,360 +0.12(+1.39%)
Apr 15, 2009 8.265 8.468 8.258 8.398 4,520,431 +0.07(+0.84%)
Apr 14, 2009 8.678 8.740 8.281 8.328 5,906,627 -0.41(-4.72%)
Apr 13, 2009 8.405 8.826 8.405 8.740 4,291,445 +0.19(+2.18%)
Apr 09, 2009 8.367 8.561 8.219 8.553 5,888,211 +0.37(+4.57%)
Apr 08, 2009 8.079 8.273 8.071 8.180 5,430,705 +0.12(+1.55%)
Apr 07, 2009 7.876 8.180 7.767 8.055 4,630,013 +0.08(+0.98%)
Apr 06, 2009 8.133 8.188 7.907 7.977 4,009,703 -0.22(-2.66%)
Apr 03, 2009 7.822 8.203 7.752 8.195 4,556,880 +0.40(+5.09%)
Apr 02, 2009 7.705 7.977 7.635 7.798 4,996,202 +0.19(+2.45%)
Apr 01, 2009 7.199 7.643 7.129 7.612 4,337,689 +0.30(+4.15%)
Mar 31, 2009 7.222 7.464 7.113 7.308 5,081,964 +0.05(+0.64%)
Mar 30, 2009 7.440 7.565 7.129 7.261 3,557,373 -0.47(-6.04%)
Mar 26, 2009 7.744 7.861 7.471 7.728 5,720,046 +0.04(+0.51%)
Mar 25, 2009 7.814 7.900 7.433 7.689 5,707,904 +0.00(+0.00%)
Mar 24, 2009 7.604 7.814 7.510 7.689 4,614,603 +0.06(+0.82%)
Mar 23, 2009 7.398 7.627 7.370 7.627 7,625,751 +0.53(+7.46%)
Mar 20, 2009 7.285 7.386 7.005 7.098 5,613,005 -0.18(-2.46%)
Mar 19, 2009 7.518 7.518 7.184 7.277 4,921,215 -0.06(-0.85%)
Mar 18, 2009 7.378 7.518 7.222 7.339 9,458,582 -0.12(-1.57%)
Mar 17, 2009 7.355 7.619 7.160 7.456 5,220,427 +0.12(+1.70%)
Mar 16, 2009 7.355 7.549 7.308 7.331 5,091,711 +0.01(+0.11%)
Mar 13, 2009 7.316 7.401 7.176 7.324 0 +0.11(+1.51%)
Mar 12, 2009 6.896 7.238 6.872 7.215 8,561,118 +0.32(+4.63%)
Mar 11, 2009 6.950 7.005 6.709 6.896 8,384,268 +0.29(+4.36%)
Mar 10, 2009 6.413 6.615 6.265 6.608 4,705,238 +0.34(+5.47%)
Mar 09, 2009 6.133 6.382 6.047 6.265 5,294,151 +0.05(+0.88%)
Mar 06, 2009 6.024 6.273 5.923 6.211 0 +0.30(+5.14%)
Mar 05, 2009 6.164 6.265 5.845 5.907 6,201,097 -0.40(-6.30%)
Mar 04, 2009 6.335 6.382 6.016 6.304 10,036,320 -0.12(-1.82%)
Mar 02, 2009 6.421 6.615 6.288 6.421 8,485,721 -0.14(-2.14%)
Feb 27, 2009 6.195 6.779 6.148 6.561 0 +0.33(+5.24%)
Feb 26, 2009 6.164 6.405 6.055 6.234 8,383,018 +0.22(+3.62%)
Feb 25, 2009 6.351 6.359 5.969 6.016 9,992,103 -0.37(-5.73%)
Feb 24, 2009 5.993 6.444 5.915 6.382 6,089,681 +0.46(+7.75%)
Feb 23, 2009 6.078 6.226 5.915 5.923 5,481,149 -0.11(-1.81%)
Feb 20, 2009 6.234 6.374 5.853 6.032 7,402,757 -0.33(-5.26%)
Feb 19, 2009 6.530 6.576 6.320 6.366 6,411,013 +0.00(+0.00%)
Feb 18, 2009 6.444 6.452 6.195 6.366 4,865,361 -0.09(-1.45%)
Feb 17, 2009 6.709 6.724 6.444 6.460 5,319,796 -0.39(-5.68%)
Feb 13, 2009 7.020 7.113 6.693 6.849 5,677,670 -0.23(-3.19%)
Feb 12, 2009 7.051 7.082 6.771 7.075 8,322,209 +0.01(+0.11%)
Feb 11, 2009 7.184 7.285 6.981 7.067 6,458,905 -0.05(-0.77%)
Feb 10, 2009 7.261 7.522 7.067 7.121 8,153,346 -0.23(-3.17%)
Feb 09, 2009 7.518 7.736 7.308 7.355 6,653,926 -0.21(-2.78%)
Feb 06, 2009 7.448 7.627 7.308 7.565 5,921,482 +0.23(+3.08%)
Feb 05, 2009 7.028 7.401 7.005 7.339 6,584,427 +0.27(+3.85%)
Feb 04, 2009 7.238 7.277 7.028 7.067 5,117,798 -0.10(-1.41%)
Feb 03, 2009 7.020 7.222 6.798 7.168 6,599,246 +0.28(+4.07%)
Feb 02, 2009 6.857 6.958 6.740 6.888 7,755,360 +0.00(+0.00%)
Jan 30, 2009 7.106 7.207 6.818 6.888 0 -0.23(-3.28%)
Jan 29, 2009 7.152 7.339 7.043 7.121 3,806,307 -0.09(-1.19%)
Jan 28, 2009 7.394 7.401 7.106 7.207 6,221,352 +0.03(+0.43%)
Jan 27, 2009 6.966 7.261 6.841 7.176 6,872,239 +0.24(+3.48%)
Jan 26, 2009 6.740 7.526 6.740 6.934 11,035,939 +0.19(+2.89%)
Jan 23, 2009 6.343 6.771 6.281 6.740 7,249,367 +0.11(+1.64%)
Jan 22, 2009 6.405 6.763 6.335 6.631 8,434,590 +0.00(+0.00%)
Jan 21, 2009 6.444 6.678 6.370 6.631 9,198,442 +0.19(+3.02%)
Jan 20, 2009 6.732 6.903 6.335 6.436 7,149,519 -0.40(-5.81%)
Jan 16, 2009 6.631 6.888 6.528 6.833 0 +0.23(+3.42%)
Jan 15, 2009 6.514 6.678 6.288 6.608 8,629,508 +0.05(+0.83%)
Jan 14, 2009 6.600 6.763 6.366 6.553 6,121,314 -0.21(-3.11%)
Jan 13, 2009 6.545 6.826 6.510 6.763 7,130,100 +0.23(+3.45%)
Jan 12, 2009 6.639 6.639 6.421 6.538 6,884,195 -0.04(-0.59%)
Jan 09, 2009 6.359 6.755 6.226 6.576 9,725,826 +0.24(+3.81%)
Jan 08, 2009 6.405 6.421 6.148 6.335 14,589,319 -0.09(-1.45%)
Jan 07, 2009 6.771 6.833 6.366 6.429 10,159,454 -0.45(-6.56%)
Jan 06, 2009 6.997 7.028 6.678 6.880 10,339,899 +0.04(+0.57%)
Jan 05, 2009 7.238 7.254 6.304 6.841 17,386,284 -0.44(-5.99%)
Jan 02, 2009 6.857 7.285 6.857 7.277 0 +0.46(+6.74%)
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.