Skip to main content

Cal-Maine Foods IN (NQ: CALM )

87.78 -1.22 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 12.63 12.85 12.39 12.58 2,489,757 -0.24(-1.85%)
Feb 28, 2008 12.83 12.96 12.52 12.81 988,480 +0.19(+1.53%)
Feb 27, 2008 13.07 13.09 12.58 12.62 1,244,562 -0.39(-3.00%)
Feb 26, 2008 12.76 13.03 12.60 13.01 1,978,601 +0.43(+3.45%)
Feb 25, 2008 12.30 12.69 12.00 12.58 2,492,042 +0.60(+5.02%)
Feb 22, 2008 12.14 12.17 11.25 11.98 1,838,541 -0.20(-1.62%)
Feb 21, 2008 12.21 12.61 11.85 12.17 2,570,746 +0.16(+1.34%)
Feb 20, 2008 10.97 12.03 10.85 12.01 3,383,672 +0.98(+8.93%)
Feb 19, 2008 10.89 11.10 10.72 11.03 1,529,102 +0.48(+4.60%)
Feb 18, 2008 10.50 10.59 10.33 10.54 958,197 +0.00(+0.00%)
Feb 15, 2008 10.50 10.59 10.33 10.54 958,197 -0.03(-0.28%)
Feb 14, 2008 11.05 11.05 10.55 10.57 804,329 -0.30(-2.72%)
Feb 13, 2008 10.72 10.96 10.39 10.87 1,145,472 +0.51(+4.89%)
Feb 12, 2008 11.05 11.05 10.26 10.36 1,302,105 -0.57(-5.20%)
Feb 11, 2008 10.88 11.03 10.66 10.93 811,658 +0.09(+0.84%)
Feb 08, 2008 10.58 10.94 10.48 10.84 919,010 +0.23(+2.13%)
Feb 07, 2008 10.55 10.71 10.21 10.61 1,368,506 -0.21(-1.95%)
Feb 06, 2008 10.39 10.96 10.35 10.82 1,053,970 +0.30(+2.84%)
Feb 05, 2008 11.03 11.03 10.34 10.52 1,197,905 -0.48(-4.37%)
Feb 04, 2008 11.53 11.57 10.89 11.01 2,567,852 -0.41(-3.58%)
Feb 01, 2008 10.75 11.46 10.10 11.41 3,858,886 +0.90(+8.60%)
Jan 31, 2008 10.20 10.70 9.785 10.51 1,372,431 +0.48(+4.80%)
Jan 30, 2008 9.905 10.39 9.847 10.03 1,449,047 +0.19(+1.93%)
Jan 29, 2008 9.949 10.04 9.777 9.839 1,314,501 +0.06(+0.63%)
Jan 28, 2008 9.482 9.989 9.460 9.777 1,526,584 +0.34(+3.63%)
Jan 25, 2008 9.548 9.661 9.322 9.435 1,948,241 +0.17(+1.85%)
Jan 24, 2008 8.841 9.380 8.841 9.263 1,310,134 +0.52(+5.92%)
Jan 23, 2008 8.348 8.793 8.279 8.746 1,310,773 +0.26(+3.01%)
Jan 22, 2008 8.017 8.578 7.721 8.491 1,268,171 -0.25(-2.84%)
Jan 21, 2008 8.542 8.822 8.327 8.738 1,782,084 +0.00(+0.00%)
Jan 18, 2008 8.542 8.822 8.327 8.738 1,782,084 +0.46(+5.59%)
Jan 17, 2008 8.144 8.312 8.020 8.275 1,304,859 +0.12(+1.48%)
Jan 16, 2008 7.856 8.195 7.565 8.155 1,621,814 +0.30(+3.81%)
Jan 15, 2008 8.294 8.345 7.590 7.856 1,970,122 -0.59(-6.99%)
Jan 14, 2008 8.294 8.560 8.294 8.447 1,076,101 +0.21(+2.52%)
Jan 11, 2008 8.421 8.567 8.210 8.239 825,110 -0.28(-3.25%)
Jan 10, 2008 8.294 8.607 8.243 8.516 1,015,104 +0.07(+0.82%)
Jan 09, 2008 8.389 8.574 8.224 8.447 1,646,850 +0.03(+0.30%)
Jan 08, 2008 8.709 8.749 8.396 8.421 1,235,666 -0.21(-2.41%)
Jan 07, 2008 8.939 9.052 8.525 8.629 2,072,254 -0.25(-2.83%)
Jan 04, 2008 9.289 9.289 8.830 8.881 2,172,032 -0.46(-4.88%)
Jan 03, 2008 9.395 9.883 9.147 9.336 3,151,306 -0.14(-1.46%)
Jan 02, 2008 9.832 9.869 9.267 9.475 3,816,671 -0.20(-2.04%)
Jan 01, 2008 10.21 10.34 9.661 9.672 2,919,723 +0.00(+0.00%)
Dec 31, 2007 10.21 10.34 9.661 9.672 2,917,803 -0.29(-2.89%)
Dec 28, 2007 10.92 11.47 9.847 9.960 12,219,353 +0.54(+5.69%)
Dec 27, 2007 9.551 9.566 9.161 9.424 694,786 -0.12(-1.22%)
Dec 26, 2007 9.406 9.562 9.136 9.541 888,142 +0.11(+1.20%)
Dec 24, 2007 9.559 9.566 9.161 9.428 560,950 +0.16(+1.69%)
Dec 21, 2007 9.234 9.650 9.169 9.271 1,392,134 +0.16(+1.76%)
Dec 20, 2007 9.114 9.114 8.844 9.110 724,419 +0.07(+0.81%)
Dec 19, 2007 8.560 9.107 8.560 9.037 698,072 +0.42(+4.86%)
Dec 18, 2007 8.808 8.815 8.235 8.618 1,131,702 -0.02(-0.25%)
Dec 17, 2007 8.749 8.771 8.578 8.640 712,616 -0.23(-2.63%)
Dec 14, 2007 9.114 9.242 8.844 8.873 658,197 -0.38(-4.14%)
Dec 13, 2007 9.318 9.355 9.059 9.256 561,845 -0.17(-1.78%)
Dec 12, 2007 9.435 9.548 9.253 9.424 1,124,247 +0.29(+3.15%)
Dec 11, 2007 9.610 9.610 9.110 9.136 947,727 -0.36(-3.84%)
Dec 10, 2007 9.661 9.839 9.315 9.500 743,184 -0.11(-1.14%)
Dec 07, 2007 9.712 9.803 9.497 9.610 926,825 -0.05(-0.53%)
Dec 06, 2007 9.016 9.723 9.016 9.661 1,842,390 +0.65(+7.16%)
Dec 05, 2007 9.107 9.114 8.819 9.016 822,367 +0.05(+0.53%)
Dec 04, 2007 8.749 9.070 8.749 8.968 667,792 +0.22(+2.50%)
Dec 03, 2007 9.005 9.005 8.709 8.749 829,480 -0.23(-2.56%)
Nov 30, 2007 9.114 9.220 8.709 8.979 1,169,334 +0.07(+0.82%)
Nov 29, 2007 8.866 9.344 8.811 8.906 1,469,962 -0.08(-0.85%)
Nov 28, 2007 8.833 9.110 8.389 8.983 1,972,100 +0.30(+3.40%)
Nov 27, 2007 8.476 8.833 8.421 8.687 1,165,642 +0.22(+2.58%)
Nov 26, 2007 8.749 8.892 8.450 8.469 785,248 -0.24(-2.80%)
Nov 23, 2007 8.607 8.768 8.567 8.713 301,563 +0.22(+2.53%)
Nov 21, 2007 8.589 8.615 8.419 8.498 625,313 -0.12(-1.44%)
Nov 20, 2007 8.731 8.833 8.268 8.622 817,770 +0.02(+0.25%)
Nov 19, 2007 8.932 9.161 8.458 8.600 1,248,034 -0.31(-3.44%)
Nov 16, 2007 8.476 9.023 8.141 8.906 1,527,890 +0.42(+4.94%)
Nov 15, 2007 8.316 8.582 8.122 8.487 770,444 +0.11(+1.35%)
Nov 14, 2007 8.407 8.786 8.323 8.374 1,353,328 +0.08(+1.01%)
Nov 13, 2007 7.823 8.403 7.780 8.290 983,902 +0.55(+7.16%)
Nov 12, 2007 8.356 8.563 7.703 7.736 2,029,448 -0.54(-6.48%)
Nov 09, 2007 7.743 8.560 7.670 8.272 2,061,375 +0.30(+3.70%)
Nov 08, 2007 7.896 8.137 7.798 7.977 1,064,714 +0.08(+1.02%)
Nov 07, 2007 7.980 8.203 7.838 7.896 867,561 -0.27(-3.35%)
Nov 06, 2007 7.874 8.217 7.791 8.170 786,458 +0.35(+4.48%)
Nov 05, 2007 7.838 8.166 7.692 7.820 1,085,125 -0.17(-2.14%)
Nov 02, 2007 8.356 8.509 7.747 7.991 1,794,757 -0.34(-4.11%)
Nov 01, 2007 8.636 8.841 8.286 8.334 918,626 -0.39(-4.51%)
Oct 31, 2007 8.790 8.790 8.571 8.728 1,392,883 -0.01(-0.13%)
Oct 30, 2007 8.582 8.760 8.425 8.738 902,697 +0.07(+0.80%)
Oct 29, 2007 8.768 8.895 8.574 8.669 1,201,342 -0.07(-0.75%)
Oct 26, 2007 8.746 8.800 8.651 8.735 1,608,091 +0.17(+2.04%)
Oct 25, 2007 8.604 8.811 8.461 8.560 936,277 -0.02(-0.25%)
Oct 24, 2007 8.746 8.815 8.396 8.582 1,187,888 -0.16(-1.88%)
Oct 23, 2007 8.742 8.786 8.553 8.746 1,377,519 +0.22(+2.52%)
Oct 22, 2007 8.272 8.625 8.064 8.531 1,876,785 -0.03(-0.34%)
Oct 19, 2007 9.358 9.358 8.520 8.560 1,754,240 -0.81(-8.67%)
Oct 18, 2007 9.220 9.376 9.129 9.373 1,201,085 +0.08(+0.82%)
Oct 17, 2007 9.588 9.592 9.238 9.296 1,239,207 -0.16(-1.73%)
Oct 16, 2007 9.453 9.548 9.169 9.460 1,959,849 -0.12(-1.22%)
Oct 15, 2007 9.843 9.894 9.453 9.577 1,413,382 -0.17(-1.76%)
Oct 12, 2007 8.804 9.843 8.804 9.748 2,729,534 +0.75(+8.35%)
Oct 11, 2007 10.47 10.47 8.757 8.997 2,891,859 -1.37(-13.25%)
Oct 10, 2007 10.32 10.48 10.17 10.37 1,402,020 +0.07(+0.67%)
Oct 09, 2007 10.48 10.48 10.05 10.30 2,259,213 -0.09(-0.84%)
Oct 08, 2007 10.11 10.47 9.847 10.39 1,364,462 +0.38(+3.79%)
Oct 05, 2007 9.748 10.16 9.661 10.01 1,466,764 +0.41(+4.25%)
Oct 04, 2007 9.351 9.770 9.285 9.602 986,664 +0.30(+3.25%)
Oct 03, 2007 9.843 9.843 9.296 9.300 1,501,433 -0.55(-5.59%)
Oct 02, 2007 9.023 10.10 8.356 9.850 4,371,738 +0.83(+9.22%)
Oct 01, 2007 9.479 9.479 8.790 9.019 2,234,597 -0.18(-1.98%)
Sep 28, 2007 8.815 9.344 8.571 9.201 1,515,799 +0.44(+5.08%)
Sep 27, 2007 8.852 8.877 8.749 8.757 655,168 +0.02(+0.25%)
Sep 26, 2007 9.001 9.172 8.636 8.735 1,456,579 -0.17(-1.92%)
Sep 25, 2007 8.567 8.910 8.567 8.906 1,032,791 +0.34(+3.96%)
Sep 24, 2007 8.458 8.786 8.385 8.567 855,031 +0.19(+2.31%)
Sep 21, 2007 8.199 8.571 8.162 8.374 1,652,890 +0.25(+3.10%)
Sep 20, 2007 7.521 8.195 7.521 8.122 1,072,826 +0.59(+7.79%)
Sep 19, 2007 8.039 8.345 7.273 7.535 2,236,781 -0.41(-5.18%)
Sep 18, 2007 7.714 8.068 7.638 7.947 779,033 +0.29(+3.81%)
Sep 17, 2007 7.823 7.823 7.605 7.656 396,837 -0.12(-1.55%)
Sep 14, 2007 7.674 7.874 7.535 7.776 490,054 -0.01(-0.09%)
Sep 13, 2007 7.984 8.020 7.674 7.783 615,136 -0.16(-2.02%)
Sep 12, 2007 7.747 8.111 7.692 7.944 791,695 +0.20(+2.59%)
Sep 11, 2007 7.554 7.911 7.415 7.743 1,085,150 +0.23(+3.06%)
Sep 10, 2007 7.342 7.539 7.266 7.514 729,718 +0.16(+2.13%)
Sep 07, 2007 7.364 7.419 7.142 7.357 821,273 -0.23(-3.03%)
Sep 06, 2007 7.568 7.692 7.448 7.586 726,613 +0.03(+0.39%)
Sep 05, 2007 7.288 7.638 7.222 7.557 1,118,777 +0.18(+2.47%)
Sep 04, 2007 7.222 7.535 7.145 7.375 1,244,531 +0.16(+2.22%)
Aug 31, 2007 7.109 7.255 7.000 7.215 449,701 +0.14(+2.01%)
Aug 30, 2007 6.996 7.127 6.857 7.072 688,109 +0.12(+1.73%)
Aug 29, 2007 6.657 7.007 6.639 6.952 946,728 +0.32(+4.84%)
Aug 28, 2007 6.927 6.938 6.573 6.631 918,840 -0.36(-5.11%)
Aug 27, 2007 7.185 7.189 6.846 6.989 788,227 -0.15(-2.09%)
Aug 24, 2007 7.091 7.247 6.919 7.138 1,100,152 -0.04(-0.56%)
Aug 23, 2007 6.733 7.211 6.657 7.178 1,605,951 +0.52(+7.83%)
Aug 22, 2007 6.416 6.770 6.256 6.657 1,299,162 +0.33(+5.18%)
Aug 21, 2007 5.826 6.445 5.826 6.329 1,086,886 +0.37(+6.18%)
Aug 20, 2007 5.742 6.001 5.560 5.961 954,746 +0.28(+4.94%)
Aug 17, 2007 6.015 6.227 5.658 5.680 1,082,635 -0.04(-0.76%)
Aug 16, 2007 5.709 5.935 5.323 5.724 1,748,230 -0.05(-0.82%)
Aug 15, 2007 6.088 6.285 5.647 5.771 1,181,861 -0.35(-5.72%)
Aug 14, 2007 6.048 6.190 5.840 6.121 1,394,230 +0.15(+2.44%)
Aug 13, 2007 5.826 6.369 5.826 5.975 1,623,688 +0.26(+4.46%)
Aug 10, 2007 5.312 5.862 5.060 5.720 2,502,052 +0.40(+7.61%)
Aug 09, 2007 6.398 6.405 5.286 5.315 3,967,922 -1.27(-19.22%)
Aug 08, 2007 7.681 7.696 6.380 6.580 3,582,780 -0.95(-12.63%)
Aug 07, 2007 7.371 7.681 7.189 7.532 1,868,103 +0.14(+1.92%)
Aug 06, 2007 6.963 7.473 6.759 7.390 1,795,358 +0.47(+6.80%)
Aug 03, 2007 6.916 7.054 6.719 6.919 1,341,813 +0.16(+2.32%)
Aug 02, 2007 6.763 6.908 6.639 6.763 1,110,109 +0.15(+2.20%)
Aug 01, 2007 6.562 6.642 6.252 6.617 2,388,792 -0.00(-0.05%)
Jul 31, 2007 7.032 7.189 6.602 6.620 1,291,147 -0.34(-4.82%)
Jul 30, 2007 6.908 7.069 6.708 6.956 1,238,777 +0.01(+0.16%)
Jul 27, 2007 7.091 7.269 6.927 6.945 1,222,711 -0.16(-2.21%)
Jul 26, 2007 7.222 7.291 6.755 7.102 1,569,315 -0.24(-3.32%)
Jul 25, 2007 7.710 7.710 6.941 7.346 2,799,586 +0.02(+0.30%)
Jul 24, 2007 8.181 8.181 7.171 7.324 3,516,229 -0.94(-11.42%)
Jul 23, 2007 7.842 8.286 7.441 8.268 4,143,158 +0.90(+12.28%)
Jul 20, 2007 7.288 7.401 7.008 7.364 1,384,920 +0.06(+0.85%)
Jul 19, 2007 6.959 7.401 6.959 7.302 1,131,527 +0.36(+5.14%)
Jul 18, 2007 7.291 7.422 6.609 6.945 1,686,278 -0.39(-5.36%)
Jul 17, 2007 7.149 7.397 7.113 7.339 745,436 +0.19(+2.65%)
Jul 16, 2007 7.433 7.455 7.065 7.149 1,178,781 -0.23(-3.11%)
Jul 13, 2007 7.313 7.393 7.284 7.379 1,254,804 +0.10(+1.35%)
Jul 12, 2007 7.083 7.335 7.036 7.280 1,080,166 +0.28(+4.06%)
Jul 11, 2007 6.927 7.142 6.817 6.996 1,564,814 +0.08(+1.16%)
Jul 10, 2007 6.890 6.927 6.726 6.916 850,741 +0.03(+0.42%)
Jul 09, 2007 6.835 6.927 6.784 6.887 943,261 +0.12(+1.78%)
Jul 06, 2007 6.759 6.927 6.620 6.766 1,120,867 +0.08(+1.25%)
Jul 05, 2007 6.584 6.908 6.566 6.682 1,962,444 +0.20(+3.15%)
Jul 03, 2007 6.270 6.478 6.227 6.478 944,992 +0.26(+4.10%)
Jul 02, 2007 6.019 6.274 6.008 6.223 1,340,423 +0.25(+4.21%)
Jun 29, 2007 5.899 6.059 5.862 5.971 1,131,222 +0.10(+1.74%)
Jun 28, 2007 5.786 6.117 5.742 5.869 1,395,069 +0.11(+1.83%)
Jun 27, 2007 5.560 5.786 5.523 5.764 521,036 +0.14(+2.53%)
Jun 26, 2007 5.592 5.742 5.552 5.622 610,385 +0.05(+0.85%)
Jun 25, 2007 5.596 5.833 5.552 5.574 934,675 -0.03(-0.46%)
Jun 22, 2007 5.614 5.778 5.519 5.600 4,084,572 -0.01(-0.19%)
Jun 21, 2007 5.716 5.745 5.501 5.611 718,999 -0.11(-1.85%)
Jun 20, 2007 5.771 5.939 5.687 5.716 905,750 -0.01(-0.25%)
Jun 19, 2007 5.676 5.793 5.611 5.731 757,352 +0.03(+0.58%)
Jun 18, 2007 5.447 5.786 5.428 5.698 1,579,988 +0.30(+5.61%)
Jun 15, 2007 5.078 5.432 5.053 5.395 1,238,755 +0.38(+7.48%)
Jun 14, 2007 5.078 5.104 4.998 5.020 192,012 -0.05(-1.08%)
Jun 13, 2007 5.013 5.140 4.991 5.075 291,584 +0.11(+2.28%)
Jun 12, 2007 5.250 5.250 4.929 4.962 402,129 -0.25(-4.76%)
Jun 11, 2007 5.049 5.253 4.933 5.210 595,842 +0.17(+3.40%)
Jun 08, 2007 4.830 5.045 4.776 5.038 384,381 +0.20(+4.14%)
Jun 07, 2007 5.078 5.078 4.754 4.838 370,778 -0.25(-4.94%)
Jun 06, 2007 5.009 5.140 4.936 5.089 346,365 +0.03(+0.58%)
Jun 05, 2007 5.031 5.227 4.951 5.060 559,955 -0.00(-0.07%)
Jun 04, 2007 4.903 5.250 4.860 5.064 983,293 +0.16(+3.19%)
Jun 01, 2007 4.874 4.922 4.768 4.907 259,746 +0.04(+0.82%)
May 31, 2007 4.743 4.867 4.743 4.867 191,606 +0.12(+2.53%)
May 30, 2007 4.783 4.830 4.706 4.747 229,282 -0.04(-0.76%)
May 29, 2007 4.838 4.852 4.779 4.783 214,162 -0.01(-0.23%)
May 25, 2007 4.703 4.812 4.703 4.794 199,053 +0.12(+2.65%)
May 24, 2007 4.655 4.867 4.655 4.670 383,531 +0.03(+0.71%)
May 23, 2007 4.666 4.816 4.637 4.637 278,736 -0.03(-0.70%)
May 22, 2007 4.426 4.776 4.426 4.670 477,664 +0.26(+5.87%)
May 21, 2007 4.440 4.583 4.400 4.411 465,852 -0.04(-0.98%)
May 18, 2007 4.480 4.561 4.397 4.455 346,072 +0.00(+0.00%)
May 17, 2007 4.521 4.593 4.433 4.455 211,877 -0.08(-1.69%)
May 16, 2007 4.506 4.572 4.466 4.531 189,661 +0.03(+0.57%)
May 15, 2007 4.619 4.619 4.502 4.506 217,810 -0.09(-2.06%)
May 14, 2007 4.593 4.648 4.583 4.601 210,695 -0.03(-0.71%)
May 11, 2007 4.550 4.648 4.510 4.634 263,117 +0.08(+1.76%)
May 10, 2007 4.619 4.699 4.502 4.553 325,974 -0.10(-2.19%)
May 09, 2007 4.706 4.736 4.586 4.655 261,233 -0.07(-1.39%)
May 08, 2007 4.739 4.783 4.703 4.721 166,365 -0.03(-0.54%)
May 07, 2007 4.692 4.819 4.663 4.747 223,831 +0.01(+0.15%)
May 04, 2007 4.812 4.834 4.706 4.739 206,443 -0.05(-0.99%)
May 03, 2007 4.761 4.834 4.725 4.787 341,971 -0.01(-0.23%)
May 02, 2007 4.644 4.845 4.593 4.798 361,392 +0.15(+3.30%)
May 01, 2007 4.932 4.940 4.644 4.644 576,226 -0.28(-5.77%)
Apr 30, 2007 4.932 4.969 4.889 4.929 294,898 +0.02(+0.37%)
Apr 27, 2007 4.903 4.973 4.896 4.911 171,993 -0.04(-0.74%)
Apr 26, 2007 4.962 4.984 4.918 4.947 158,964 -0.02(-0.44%)
Apr 25, 2007 4.987 4.991 4.958 4.969 234,019 +0.02(+0.44%)
Apr 24, 2007 4.954 4.994 4.827 4.947 487,278 -0.01(-0.29%)
Apr 23, 2007 5.009 5.009 4.922 4.962 494,037 -0.01(-0.29%)
Apr 20, 2007 4.914 4.994 4.827 4.976 600,368 +0.09(+1.94%)
Apr 19, 2007 4.805 4.900 4.783 4.881 401,956 +0.05(+0.98%)
Apr 18, 2007 4.845 4.881 4.790 4.834 340,413 -0.02(-0.38%)
Apr 17, 2007 4.805 4.878 4.776 4.852 382,176 +0.03(+0.68%)
Apr 16, 2007 4.819 4.849 4.805 4.819 442,525 +0.03(+0.53%)
Apr 13, 2007 4.812 4.830 4.692 4.794 610,764 +0.03(+0.69%)
Apr 12, 2007 4.608 4.805 4.415 4.761 591,346 +0.15(+3.32%)
Apr 11, 2007 4.528 4.623 4.513 4.608 409,274 +0.07(+1.57%)
Apr 10, 2007 4.539 4.590 4.469 4.537 589,516 -0.00(-0.04%)
Apr 09, 2007 4.375 4.550 4.356 4.539 736,203 +0.17(+3.84%)
Apr 05, 2007 4.440 4.470 4.284 4.371 889,124 -0.03(-0.75%)
Apr 04, 2007 4.466 4.546 4.364 4.404 672,932 -0.13(-2.82%)
Apr 03, 2007 4.521 4.531 4.229 4.531 1,704,327 +0.01(+0.24%)
Apr 02, 2007 5.115 5.129 4.521 4.521 2,505,302 -0.38(-7.81%)
Mar 30, 2007 4.834 4.918 4.805 4.903 794,136 +0.13(+2.75%)
Mar 29, 2007 4.750 4.849 4.750 4.772 311,205 +0.01(+0.23%)
Mar 28, 2007 4.787 4.801 4.699 4.761 236,339 +0.01(+0.31%)
Mar 27, 2007 4.670 4.779 4.630 4.747 403,903 +0.08(+1.80%)
Mar 26, 2007 4.703 4.758 4.590 4.663 364,991 -0.08(-1.62%)
Mar 23, 2007 4.736 4.830 4.721 4.739 482,862 +0.00(+0.00%)
Mar 22, 2007 4.626 4.739 4.626 4.739 511,351 +0.15(+3.26%)
Mar 21, 2007 4.448 4.612 4.448 4.590 402,716 +0.14(+3.20%)
Mar 20, 2007 4.360 4.491 4.360 4.448 220,866 +0.07(+1.67%)
Mar 19, 2007 4.309 4.557 4.309 4.375 475,798 -0.15(-3.30%)
Mar 16, 2007 4.524 4.575 4.524 4.524 301,462 -0.01(-0.32%)
Mar 15, 2007 4.418 4.557 4.418 4.539 254,380 +0.09(+2.01%)
Mar 14, 2007 4.575 4.575 4.415 4.449 383,846 -0.09(-1.97%)
Mar 13, 2007 4.696 4.710 4.539 4.539 255,357 -0.16(-3.34%)
Mar 12, 2007 4.641 4.717 4.612 4.696 506,797 +0.11(+2.38%)
Mar 09, 2007 4.557 4.608 4.524 4.586 2,995,123 +0.04(+0.88%)
Mar 08, 2007 4.484 4.612 4.484 4.546 310,755 +0.07(+1.55%)
Mar 07, 2007 4.448 4.569 4.432 4.477 282,510 +0.01(+0.24%)
Mar 06, 2007 4.499 4.546 4.389 4.466 515,849 +0.00(+0.08%)
Mar 05, 2007 4.356 4.539 4.130 4.462 735,328 +0.07(+1.58%)
Mar 02, 2007 4.575 4.630 4.353 4.393 553,103 -0.26(-5.49%)
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.