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

Cal-Maine Foods IN (NQ: CALM )

74.73 +1.04 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2004 4.758 4.903 4.750 4.822 516,239 -0.06(-1.14%)
Nov 29, 2004 4.954 5.075 4.830 4.878 618,280 +0.00(+0.00%)
Nov 26, 2004 4.692 4.976 4.692 4.878 590,849 +0.10(+2.06%)
Nov 24, 2004 4.768 4.867 4.706 4.779 580,152 -0.05(-0.98%)
Nov 23, 2004 4.922 4.976 4.685 4.827 1,222,022 -0.06(-1.19%)
Nov 22, 2004 4.954 4.954 4.768 4.885 873,931 +0.09(+1.90%)
Nov 19, 2004 4.889 5.104 4.776 4.794 1,489,742 -0.09(-1.94%)
Nov 18, 2004 4.940 5.268 4.794 4.889 3,163,817 +0.05(+1.05%)
Nov 17, 2004 4.484 5.264 4.484 4.838 5,818,528 +0.35(+7.71%)
Nov 16, 2004 4.597 4.685 4.462 4.491 938,118 -0.16(-3.37%)
Nov 15, 2004 4.790 4.794 4.593 4.648 1,264,539 -0.02(-0.39%)
Nov 12, 2004 4.987 5.056 4.604 4.666 3,471,860 -0.16(-3.40%)
Nov 11, 2004 4.338 5.002 4.291 4.830 8,866,590 +0.51(+11.72%)
Nov 10, 2004 4.397 4.397 4.192 4.324 1,257,956 +0.01(+0.25%)
Nov 09, 2004 4.251 4.462 4.043 4.313 3,915,135 +0.07(+1.72%)
Nov 08, 2004 3.711 4.338 3.646 4.240 4,724,331 +0.60(+16.42%)
Nov 05, 2004 3.737 3.737 3.627 3.642 810,567 -0.06(-1.67%)
Nov 04, 2004 3.664 3.748 3.653 3.704 1,675,995 +0.00(+0.10%)
Nov 03, 2004 3.832 3.879 3.697 3.700 683,015 -0.12(-3.24%)
Nov 02, 2004 3.649 3.846 3.646 3.824 1,499,069 +0.14(+3.76%)
Nov 01, 2004 3.667 3.773 3.664 3.686 500,604 -0.04(-0.98%)
Oct 29, 2004 3.784 3.784 3.664 3.722 680,547 -0.03(-0.78%)
Oct 28, 2004 3.711 3.780 3.700 3.751 529,131 +0.01(+0.39%)
Oct 27, 2004 3.689 3.773 3.613 3.737 821,813 +0.02(+0.49%)
Oct 26, 2004 3.919 3.919 3.646 3.719 1,647,467 -0.12(-3.04%)
Oct 25, 2004 3.868 3.974 3.777 3.835 558,207 -0.06(-1.50%)
Oct 22, 2004 3.988 4.028 3.853 3.893 643,516 -0.12(-3.09%)
Oct 21, 2004 4.156 4.156 3.974 4.017 792,188 -0.07(-1.61%)
Oct 20, 2004 4.094 4.127 3.901 4.083 1,185,814 +0.03(+0.81%)
Oct 19, 2004 3.897 4.101 3.846 4.050 1,905,038 +0.20(+5.11%)
Oct 18, 2004 3.791 3.864 3.762 3.853 641,596 +0.07(+1.73%)
Oct 15, 2004 3.784 3.868 3.762 3.788 421,056 -0.03(-0.86%)
Oct 14, 2004 3.806 3.959 3.766 3.821 988,864 -0.01(-0.19%)
Oct 13, 2004 3.897 3.897 3.748 3.828 806,178 +0.01(+0.38%)
Oct 12, 2004 3.704 3.865 3.697 3.813 642,967 +0.00(+0.00%)
Oct 11, 2004 3.890 3.923 3.708 3.813 1,148,234 -0.09(-2.43%)
Oct 08, 2004 3.915 3.974 3.875 3.908 733,762 -0.03(-0.65%)
Oct 07, 2004 3.955 4.010 3.915 3.934 759,821 -0.01(-0.28%)
Oct 06, 2004 4.032 4.101 3.926 3.945 403,774 -0.06(-1.46%)
Oct 05, 2004 4.007 4.072 3.912 4.003 950,187 -0.07(-1.61%)
Oct 04, 2004 3.926 4.079 3.923 4.068 684,936 +0.07(+1.73%)
Oct 01, 2004 4.028 4.072 3.842 3.999 676,981 +0.00(+0.00%)
Sep 30, 2004 4.014 4.079 3.937 3.999 590,301 -0.05(-1.35%)
Sep 29, 2004 3.955 4.065 3.937 4.054 1,846,611 +0.04(+1.00%)
Sep 28, 2004 4.014 4.127 3.795 4.014 1,544,329 +0.03(+0.73%)
Sep 27, 2004 4.043 4.138 3.883 3.985 3,449,093 -0.41(-9.29%)
Sep 24, 2004 4.233 4.524 4.233 4.393 1,809,306 +0.12(+2.90%)
Sep 23, 2004 4.174 4.349 4.174 4.269 880,240 +0.03(+0.69%)
Sep 22, 2004 4.400 4.448 4.192 4.240 2,033,412 -0.22(-4.98%)
Sep 21, 2004 4.411 4.535 4.382 4.462 775,456 -0.01(-0.33%)
Sep 20, 2004 4.546 4.546 4.375 4.477 1,056,891 -0.08(-1.68%)
Sep 17, 2004 4.517 4.641 4.444 4.553 1,342,716 +0.09(+1.96%)
Sep 16, 2004 4.466 4.477 4.375 4.466 1,044,822 +0.04(+0.82%)
Sep 15, 2004 4.521 4.699 4.375 4.429 3,381,066 -0.18(-3.95%)
Sep 14, 2004 4.211 4.674 4.211 4.612 7,947,124 +0.52(+12.64%)
Sep 13, 2004 3.893 4.101 3.857 4.094 1,931,646 +0.23(+6.04%)
Sep 10, 2004 3.897 3.897 3.810 3.861 580,056 -0.00(-0.09%)
Sep 09, 2004 3.908 3.908 3.828 3.864 603,742 -0.02(-0.47%)
Sep 08, 2004 3.919 4.010 3.832 3.883 981,184 -0.02(-0.47%)
Sep 07, 2004 3.850 4.090 3.835 3.901 1,629,912 +0.05(+1.23%)
Sep 03, 2004 3.919 3.934 3.850 3.853 398,837 -0.06(-1.58%)
Sep 02, 2004 3.883 3.952 3.791 3.915 872,285 +0.01(+0.37%)
Sep 01, 2004 3.923 4.007 3.872 3.901 496,215 -0.04(-1.11%)
Aug 31, 2004 3.919 4.058 3.919 3.945 523,645 -0.01(-0.18%)
Aug 30, 2004 4.101 4.101 3.912 3.952 506,364 -0.09(-2.34%)
Aug 27, 2004 3.945 4.101 3.945 4.047 719,498 +0.07(+1.83%)
Aug 26, 2004 3.901 4.101 3.850 3.974 909,590 +0.07(+1.68%)
Aug 25, 2004 3.813 3.919 3.799 3.908 845,678 +0.04(+0.94%)
Aug 24, 2004 3.955 4.043 3.759 3.872 1,120,530 -0.14(-3.54%)
Aug 23, 2004 4.141 4.141 4.010 4.014 422,427 -0.11(-2.74%)
Aug 20, 2004 4.189 4.229 4.010 4.127 807,001 -0.03(-0.79%)
Aug 19, 2004 4.160 4.287 4.160 4.160 837,997 +0.00(+0.00%)
Aug 18, 2004 4.050 4.353 4.010 4.160 1,696,987 +0.13(+3.26%)
Aug 17, 2004 3.788 4.083 3.759 4.028 2,192,508 +0.25(+6.66%)
Aug 16, 2004 3.821 3.824 3.711 3.777 588,381 +0.06(+1.57%)
Aug 13, 2004 3.729 3.817 3.649 3.719 648,453 -0.07(-1.83%)
Aug 12, 2004 3.883 3.883 3.722 3.788 735,682 -0.09(-2.44%)
Aug 11, 2004 3.759 3.930 3.573 3.883 1,224,217 +0.05(+1.43%)
Aug 10, 2004 4.065 4.101 3.766 3.828 1,780,779 -0.22(-5.32%)
Aug 09, 2004 4.364 4.364 3.966 4.043 948,541 -0.15(-3.56%)
Aug 06, 2004 4.189 4.302 4.083 4.192 1,088,436 +0.00(+0.00%)
Aug 05, 2004 4.357 4.459 4.083 4.192 1,037,964 -0.22(-4.96%)
Aug 04, 2004 4.305 4.448 4.305 4.411 1,432,413 -0.02(-0.49%)
Aug 03, 2004 4.699 4.783 4.331 4.433 5,038,683 +0.24(+5.65%)
Aug 02, 2004 4.171 4.309 4.152 4.196 908,767 -0.12(-2.87%)
Jul 30, 2004 3.977 4.349 3.977 4.320 2,204,852 +0.31(+7.73%)
Jul 29, 2004 4.207 4.207 3.941 4.010 1,441,739 -0.07(-1.79%)
Jul 28, 2004 4.083 4.171 3.999 4.083 773,810 -0.05(-1.15%)
Jul 27, 2004 4.028 4.174 4.010 4.130 1,058,811 +0.15(+3.66%)
Jul 26, 2004 4.127 4.171 3.930 3.985 918,642 -0.01(-0.18%)
Jul 23, 2004 3.992 4.105 3.941 3.992 1,141,377 -0.07(-1.79%)
Jul 22, 2004 4.098 4.192 3.883 4.065 1,623,054 -0.13(-3.04%)
Jul 21, 2004 4.375 4.448 4.192 4.192 1,126,016 -0.20(-4.56%)
Jul 20, 2004 4.353 4.484 4.265 4.393 1,764,046 +0.10(+2.38%)
Jul 19, 2004 4.940 4.940 4.211 4.291 3,897,031 -0.60(-12.23%)
Jul 16, 2004 5.086 5.199 4.852 4.889 1,619,488 -0.19(-3.73%)
Jul 15, 2004 5.286 5.301 5.024 5.078 1,614,551 -0.13(-2.45%)
Jul 14, 2004 5.268 5.417 5.151 5.206 3,382,163 -0.13(-2.39%)
Jul 13, 2004 5.742 5.764 5.246 5.334 4,850,510 -0.36(-6.34%)
Jul 12, 2004 5.724 5.993 5.669 5.694 15,047,198 +0.56(+10.86%)
Jul 09, 2004 5.344 5.461 4.962 5.137 2,194,977 -0.15(-2.76%)
Jul 08, 2004 5.720 5.720 5.180 5.282 2,058,922 -0.28(-4.98%)
Jul 07, 2004 5.581 6.012 5.487 5.560 6,552,564 +0.06(+1.06%)
Jul 06, 2004 4.991 5.545 4.925 5.501 2,912,555 +0.56(+11.28%)
Jul 02, 2004 4.943 5.053 4.922 4.943 444,371 -0.05(-1.09%)
Jul 01, 2004 5.086 5.140 4.925 4.998 868,170 -0.11(-2.07%)
Jun 30, 2004 5.053 5.148 4.973 5.104 1,699,310 +0.03(+0.57%)
Jun 29, 2004 4.962 5.242 4.958 5.075 1,349,025 -0.01(-0.14%)
Jun 28, 2004 5.410 5.410 4.943 5.082 1,626,620 -0.23(-4.39%)
Jun 25, 2004 5.454 5.454 4.539 5.315 4,096,175 +0.03(+0.48%)
Jun 24, 2004 5.490 5.578 5.272 5.290 1,809,580 -0.17(-3.07%)
Jun 23, 2004 5.574 5.716 5.392 5.457 4,179,289 +0.19(+3.53%)
Jun 22, 2004 5.177 5.341 5.053 5.272 924,128 +0.12(+2.34%)
Jun 21, 2004 5.199 5.392 5.035 5.151 1,824,667 -0.02(-0.35%)
Jun 18, 2004 4.739 5.231 4.721 5.169 1,920,399 +0.43(+9.08%)
Jun 17, 2004 4.754 4.768 4.652 4.739 483,871 -0.02(-0.46%)
Jun 16, 2004 4.816 4.816 4.677 4.761 554,641 +0.01(+0.23%)
Jun 15, 2004 4.739 4.787 4.699 4.750 445,743 +0.01(+0.31%)
Jun 14, 2004 4.809 4.809 4.557 4.736 729,099 +0.02(+0.39%)
Jun 10, 2004 4.761 4.790 4.634 4.717 516,787 +0.03(+0.70%)
Jun 09, 2004 4.666 4.794 4.572 4.685 715,932 +0.02(+0.39%)
Jun 08, 2004 4.739 4.794 4.557 4.666 968,017 -0.05(-1.16%)
Jun 07, 2004 4.779 4.892 4.648 4.721 796,577 -0.05(-1.14%)
Jun 04, 2004 5.100 5.173 4.641 4.776 1,938,503 -0.32(-6.29%)
Jun 03, 2004 5.104 5.206 4.965 5.097 821,539 -0.11(-2.03%)
Jun 02, 2004 5.432 5.432 5.159 5.202 1,325,983 -0.06(-1.18%)
Jun 01, 2004 5.097 5.286 5.038 5.264 1,695,470 +0.23(+4.64%)
May 28, 2004 5.067 5.107 4.940 5.031 904,653 +0.02(+0.36%)
May 27, 2004 5.100 5.104 4.958 5.013 934,003 -0.02(-0.36%)
May 26, 2004 4.962 5.107 4.903 5.031 1,561,336 +0.07(+1.47%)
May 25, 2004 4.801 4.958 4.619 4.958 1,199,529 +0.22(+4.62%)
May 24, 2004 4.666 4.827 4.593 4.739 1,260,150 +0.20(+4.33%)
May 21, 2004 4.426 4.612 4.415 4.542 1,468,621 +0.24(+5.50%)
May 20, 2004 4.382 4.462 4.265 4.305 757,626 +0.02(+0.51%)
May 19, 2004 4.072 4.696 4.068 4.284 1,863,344 +0.26(+6.34%)
May 18, 2004 4.043 4.065 3.974 4.028 378,813 +0.02(+0.45%)
May 17, 2004 4.010 4.192 3.919 4.010 546,961 +0.00(+0.09%)
May 14, 2004 4.101 4.181 3.977 4.007 1,059,909 -0.12(-2.83%)
May 13, 2004 4.254 4.254 4.054 4.123 484,420 -0.13(-3.08%)
May 12, 2004 4.222 4.287 4.036 4.254 580,152 +0.12(+3.00%)
May 11, 2004 4.181 4.298 4.087 4.130 707,703 +0.05(+1.34%)
May 10, 2004 4.174 4.389 3.992 4.076 1,459,295 -0.18(-4.28%)
May 07, 2004 4.338 4.480 4.105 4.258 1,298,279 -0.06(-1.43%)
May 06, 2004 4.418 4.790 4.068 4.320 3,920,072 +0.01(+0.25%)
May 05, 2004 3.999 4.466 3.901 4.309 1,728,935 +0.33(+8.34%)
May 04, 2004 3.883 4.185 3.722 3.977 3,172,595 -0.26(-6.11%)
May 03, 2004 4.335 4.356 3.919 4.236 1,873,767 +0.21(+5.25%)
Apr 30, 2004 5.016 5.137 3.912 4.025 7,770,472 -0.32(-7.38%)
Apr 29, 2004 4.830 4.830 4.065 4.346 4,228,664 -0.47(-9.77%)
Apr 28, 2004 5.286 5.290 4.798 4.816 1,037,416 -0.31(-6.05%)
Apr 27, 2004 5.053 5.177 5.053 5.126 1,429,670 +0.05(+1.01%)
Apr 26, 2004 5.315 5.315 4.929 5.075 1,906,958 -0.19(-3.63%)
Apr 22, 2004 5.190 5.457 5.098 5.266 2,445,691 +0.20(+4.00%)
Apr 21, 2004 5.341 5.348 4.940 5.064 5,238,650 -0.59(-10.42%)
Apr 20, 2004 6.143 6.234 5.651 5.652 2,397,962 -0.48(-7.76%)
Apr 19, 2004 5.662 6.132 5.662 6.128 2,301,955 +0.54(+9.69%)
Apr 16, 2004 5.605 5.693 5.468 5.587 792,188 +0.00(+0.00%)
Apr 15, 2004 5.585 5.742 5.481 5.587 1,310,074 -0.02(-0.42%)
Apr 14, 2004 5.468 5.937 5.423 5.611 3,872,618 +0.12(+2.19%)
Apr 13, 2004 6.061 6.106 5.423 5.490 4,698,820 -0.56(-9.28%)
Apr 12, 2004 6.198 6.198 6.043 6.052 1,077,464 -0.05(-0.90%)
Apr 08, 2004 6.167 6.289 6.061 6.106 1,006,694 -0.05(-0.86%)
Apr 07, 2004 6.338 6.342 6.108 6.159 1,817,535 -0.19(-3.01%)
Apr 06, 2004 6.343 6.409 6.203 6.351 1,167,984 +0.01(+0.11%)
Apr 05, 2004 6.270 6.513 6.063 6.343 3,535,773 +0.24(+3.88%)
Apr 02, 2004 6.207 6.471 5.833 6.106 5,031,825 +0.10(+1.64%)
Apr 01, 2004 6.462 6.462 5.908 6.008 7,130,796 -0.48(-7.42%)
Mar 31, 2004 6.912 7.018 6.407 6.489 3,903,340 -0.40(-5.75%)
Mar 30, 2004 6.717 6.979 6.630 6.885 4,860,111 +0.21(+3.20%)
Mar 29, 2004 7.891 7.913 6.535 6.671 16,214,634 -0.63(-8.61%)
Mar 26, 2004 7.200 7.519 7.147 7.300 2,292,629 +0.13(+1.88%)
Mar 25, 2004 7.100 7.195 6.925 7.165 1,014,923 +0.13(+1.89%)
Mar 24, 2004 6.934 7.082 6.766 7.032 1,414,309 +0.08(+1.21%)
Mar 23, 2004 7.479 7.778 6.854 6.949 6,368,781 -0.43(-5.88%)
Mar 22, 2004 7.109 7.428 6.735 7.382 4,187,518 +0.27(+3.85%)
Mar 19, 2004 7.151 7.154 6.972 7.109 367,018 +0.02(+0.33%)
Mar 18, 2004 7.198 7.289 6.947 7.085 1,328,178 -0.07(-0.94%)
Mar 17, 2004 7.105 7.315 6.890 7.153 2,294,824 +0.13(+1.79%)
Mar 16, 2004 6.990 7.180 6.753 7.027 1,236,012 +0.16(+2.39%)
Mar 15, 2004 6.653 7.000 6.589 6.863 1,651,307 +0.18(+2.73%)
Mar 12, 2004 6.633 6.866 6.562 6.681 1,246,984 -0.03(-0.49%)
Mar 11, 2004 6.834 6.970 6.562 6.713 1,210,776 -0.06(-0.94%)
Mar 10, 2004 6.790 7.045 6.599 6.777 1,862,521 +0.04(+0.60%)
Mar 09, 2004 6.688 6.817 6.664 6.737 685,759 +0.03(+0.43%)
Mar 08, 2004 6.781 6.888 6.613 6.708 953,479 -0.07(-1.08%)
Mar 05, 2004 6.872 6.972 6.752 6.781 1,175,116 -0.09(-1.27%)
Mar 04, 2004 6.925 7.045 6.835 6.868 944,153 -0.06(-0.87%)
Mar 03, 2004 6.987 7.087 6.908 6.928 938,118 -0.11(-1.53%)
Mar 02, 2004 6.884 7.153 6.870 7.036 1,577,794 +0.11(+1.61%)
Mar 01, 2004 6.834 7.018 6.834 6.925 1,121,901 +0.09(+1.36%)
Feb 27, 2004 7.009 7.010 6.713 6.832 1,734,147 -0.07(-0.98%)
Feb 26, 2004 6.684 7.016 6.564 6.899 2,022,714 +0.31(+4.76%)
Feb 25, 2004 6.478 6.741 6.473 6.586 1,660,085 +0.00(+0.00%)
Feb 24, 2004 6.626 6.888 6.289 6.586 3,710,230 -0.21(-3.11%)
Feb 23, 2004 7.184 7.377 6.744 6.797 3,461,711 -0.37(-5.21%)
Feb 20, 2004 7.072 7.273 6.804 7.171 2,986,617 +0.10(+1.47%)
Feb 19, 2004 7.156 7.492 7.018 7.067 4,646,703 -0.13(-1.87%)
Feb 18, 2004 8.046 8.312 7.164 7.202 10,063,102 -0.71(-8.92%)
Feb 17, 2004 6.843 7.975 6.790 7.907 9,265,427 +1.12(+16.47%)
Feb 13, 2004 6.690 6.881 6.489 6.789 3,471,037 +0.31(+4.77%)
Feb 12, 2004 6.608 6.721 6.422 6.480 1,108,735 -0.07(-1.11%)
Feb 11, 2004 6.482 6.633 6.292 6.553 1,803,271 +0.15(+2.42%)
Feb 10, 2004 6.808 6.808 6.285 6.398 4,265,421 -0.32(-4.83%)
Feb 09, 2004 6.990 7.009 6.659 6.723 3,063,422 -0.17(-2.43%)
Feb 06, 2004 6.834 7.233 6.639 6.890 4,394,343 +0.23(+3.48%)
Feb 05, 2004 6.879 6.881 6.546 6.659 1,385,233 -0.06(-0.87%)
Feb 04, 2004 6.633 7.014 6.531 6.717 3,068,908 +0.06(+0.90%)
Feb 03, 2004 6.724 7.027 6.617 6.657 2,991,555 -0.09(-1.27%)
Feb 02, 2004 6.238 7.000 6.192 6.743 5,227,678 +0.46(+7.40%)
Jan 30, 2004 6.198 6.438 6.121 6.278 1,711,105 +0.05(+0.82%)
Jan 29, 2004 6.486 6.881 6.121 6.227 2,474,767 -0.15(-2.40%)
Jan 28, 2004 6.715 6.868 6.261 6.380 3,219,227 -0.21(-3.21%)
Jan 27, 2004 6.952 7.472 6.482 6.591 9,223,733 -0.04(-0.66%)
Jan 26, 2004 5.793 6.781 5.725 6.635 8,134,199 +0.84(+14.50%)
Jan 23, 2004 5.705 5.906 5.687 5.795 1,308,428 +0.03(+0.57%)
Jan 22, 2004 5.900 5.970 5.529 5.762 1,685,869 -0.06(-1.06%)
Jan 21, 2004 5.924 6.092 5.791 5.824 1,837,834 -0.02(-0.31%)
Jan 20, 2004 5.776 6.136 5.744 5.842 2,845,625 +0.02(+0.31%)
Jan 16, 2004 5.919 5.931 5.676 5.824 1,634,849 +0.08(+1.43%)
Jan 15, 2004 6.004 6.239 5.660 5.742 2,652,713 -0.28(-4.72%)
Jan 14, 2004 5.897 6.161 5.771 6.026 2,775,041 +0.29(+5.12%)
Jan 13, 2004 5.740 5.937 5.487 5.733 2,540,128 +0.15(+2.61%)
Jan 12, 2004 5.468 5.796 5.381 5.587 2,840,249 +0.12(+2.17%)
Jan 09, 2004 5.275 5.731 5.195 5.468 4,149,824 +0.00(+0.00%)
Jan 08, 2004 5.844 5.970 5.423 5.468 3,553,482 -0.44(-7.41%)
Jan 07, 2004 6.236 6.358 5.879 5.906 3,141,522 -0.38(-6.06%)
Jan 06, 2004 5.931 6.376 5.924 6.287 4,948,437 +0.38(+6.38%)
Jan 05, 2004 5.605 6.243 5.459 5.910 6,544,884 -0.04(-0.67%)
Jan 02, 2004 6.573 6.910 5.851 5.950 9,033,915 -0.74(-11.09%)
Dec 31, 2003 7.257 7.289 6.347 6.691 9,775,083 -0.40(-5.68%)
Dec 30, 2003 7.683 7.905 6.938 7.094 8,891,524 -0.85(-10.71%)
Dec 29, 2003 7.308 8.110 7.173 7.946 12,728,049 +0.87(+12.29%)
Dec 26, 2003 6.817 7.437 6.507 7.076 7,828,120 +0.67(+10.50%)
Dec 24, 2003 6.023 6.558 5.944 6.404 4,378,960 +0.59(+10.13%)
Dec 23, 2003 5.330 5.817 5.190 5.815 4,162,705 +0.35(+6.48%)
Dec 22, 2003 6.015 6.198 5.385 5.461 4,396,900 -0.62(-10.25%)
Dec 19, 2003 6.043 6.398 5.855 6.085 7,870,818 +0.63(+11.53%)
Dec 18, 2003 5.301 5.787 5.250 5.456 2,072,555 -0.18(-3.14%)
Dec 17, 2003 5.724 5.966 5.527 5.632 1,205,130 -0.19(-3.29%)
Dec 16, 2003 5.645 5.831 5.231 5.824 4,690,454 -0.02(-0.34%)
Dec 15, 2003 6.072 6.075 5.660 5.844 3,521,520 +0.41(+7.58%)
Dec 12, 2003 5.432 5.742 5.286 5.432 4,455,552 +0.16(+3.11%)
Dec 11, 2003 5.029 5.277 5.029 5.268 1,154,818 +0.21(+4.14%)
Dec 10, 2003 5.239 5.239 5.013 5.058 1,464,940 -0.18(-3.51%)
Dec 09, 2003 5.288 5.423 5.106 5.242 3,388,790 -0.12(-2.18%)
Dec 08, 2003 5.368 5.414 5.047 5.359 4,528,121 +0.47(+9.58%)
Dec 05, 2003 4.373 4.903 4.448 4.891 1,689,232 +0.52(+11.84%)
Dec 04, 2003 4.338 4.375 4.165 4.373 1,028,622 +0.10(+2.39%)
Dec 03, 2003 4.466 4.466 4.120 4.271 2,282,288 -0.15(-3.50%)
Dec 02, 2003 4.382 4.593 4.293 4.426 2,921,404 +0.10(+2.27%)
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.