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

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
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 (%)
Feb 27, 2009 8.103 8.339 8.103 8.206 699,401 +0.04(+0.45%)
Feb 26, 2009 8.294 8.372 8.154 8.169 451,038 -0.09(-1.11%)
Feb 25, 2009 8.320 8.375 8.191 8.261 552,872 -0.13(-1.49%)
Feb 24, 2009 8.368 8.654 8.107 8.387 634,324 +0.03(+0.40%)
Feb 23, 2009 8.692 8.777 8.317 8.353 678,199 -0.27(-3.12%)
Feb 20, 2009 8.508 9.075 8.508 8.622 1,062,292 -0.17(-1.97%)
Feb 19, 2009 8.770 8.884 8.615 8.795 572,439 +0.05(+0.55%)
Feb 18, 2009 8.523 8.792 8.276 8.747 799,386 +0.39(+4.67%)
Feb 17, 2009 8.659 8.706 8.208 8.357 748,221 -0.38(-4.38%)
Feb 13, 2009 9.171 9.171 8.696 8.740 643,688 -0.46(-5.04%)
Feb 12, 2009 9.064 9.245 9.061 9.204 414,724 -0.01(-0.08%)
Feb 11, 2009 9.355 9.396 9.116 9.212 645,743 -0.09(-0.95%)
Feb 10, 2009 9.698 9.746 9.234 9.300 404,287 -0.39(-3.99%)
Feb 09, 2009 9.801 9.886 9.561 9.687 333,657 -0.18(-1.79%)
Feb 06, 2009 9.712 9.922 9.606 9.863 411,172 +0.17(+1.79%)
Feb 05, 2009 9.631 9.738 9.488 9.690 502,933 +0.03(+0.30%)
Feb 04, 2009 9.816 10.03 9.436 9.661 726,041 -0.21(-2.13%)
Feb 03, 2009 9.852 10.05 9.642 9.871 565,252 +0.02(+0.19%)
Feb 02, 2009 9.863 10.12 9.786 9.852 442,295 -0.12(-1.22%)
Jan 30, 2009 10.33 10.42 9.786 9.974 505,124 -0.15(-1.53%)
Jan 29, 2009 10.33 10.40 10.05 10.13 356,947 -0.33(-3.17%)
Jan 28, 2009 10.24 10.48 10.09 10.46 431,915 +0.33(+3.27%)
Jan 27, 2009 9.827 10.15 9.753 10.13 277,528 +0.29(+3.00%)
Jan 26, 2009 9.856 9.878 9.576 9.834 528,580 +0.06(+0.57%)
Jan 23, 2009 9.804 9.895 9.621 9.778 567,922 -0.23(-2.30%)
Jan 22, 2009 9.987 10.10 9.881 10.01 429,075 -0.05(-0.54%)
Jan 21, 2009 9.990 10.28 9.873 10.06 718,281 +0.07(+0.66%)
Jan 20, 2009 10.64 10.84 9.994 9.998 552,764 -0.74(-6.91%)
Jan 16, 2009 10.97 11.04 10.58 10.74 736,712 -0.20(-1.81%)
Jan 15, 2009 10.72 10.97 10.54 10.94 455,505 +0.21(+1.98%)
Jan 14, 2009 10.76 10.89 10.61 10.73 318,931 -0.18(-1.64%)
Jan 13, 2009 10.60 11.08 10.60 10.90 463,755 +0.16(+1.46%)
Jan 12, 2009 11.08 11.21 10.65 10.75 441,635 -0.33(-2.94%)
Jan 09, 2009 10.97 11.33 10.89 11.07 969,944 +0.24(+2.19%)
Jan 08, 2009 10.86 10.93 10.69 10.84 384,763 +0.01(+0.07%)
Jan 07, 2009 10.90 11.03 10.73 10.83 443,984 -0.14(-1.27%)
Jan 06, 2009 10.92 11.05 10.65 10.97 677,054 +0.11(+1.01%)
Jan 05, 2009 11.04 11.11 10.75 10.86 662,561 -0.01(-0.07%)
Jan 02, 2009 10.62 10.89 10.50 10.86 510,990 +0.37(+3.52%)
Dec 31, 2008 10.63 11.14 10.47 10.50 929,991 -0.18(-1.68%)
Dec 30, 2008 10.06 10.70 9.855 10.67 728,328 +0.61(+6.11%)
Dec 29, 2008 9.149 10.20 8.813 10.06 1,332,068 -0.72(-6.68%)
Dec 26, 2008 10.97 11.14 10.60 10.78 640,875 -0.10(-0.87%)
Dec 24, 2008 10.50 10.94 10.37 10.88 343,966 +0.23(+2.20%)
Dec 23, 2008 10.50 10.84 10.32 10.64 623,308 +0.21(+2.00%)
Dec 22, 2008 10.26 10.52 9.980 10.43 582,059 +0.12(+1.17%)
Dec 19, 2008 10.12 10.32 9.950 10.31 1,020,698 +0.37(+3.71%)
Dec 18, 2008 9.848 10.15 9.749 9.943 822,551 +0.16(+1.61%)
Dec 17, 2008 9.526 9.965 9.438 9.786 766,147 +0.20(+2.06%)
Dec 16, 2008 9.252 9.596 9.069 9.588 458,789 +0.39(+4.25%)
Dec 15, 2008 9.647 9.789 9.138 9.197 503,967 -0.29(-3.08%)
Dec 12, 2008 9.120 9.544 8.922 9.489 413,069 +0.22(+2.41%)
Dec 11, 2008 9.321 9.691 9.109 9.266 386,555 -0.17(-1.82%)
Dec 10, 2008 9.416 9.680 9.307 9.438 675,236 +0.10(+1.02%)
Dec 09, 2008 9.808 9.808 9.241 9.343 1,188,053 -0.30(-3.15%)
Dec 08, 2008 9.325 9.724 9.244 9.647 991,221 +0.40(+4.35%)
Dec 05, 2008 8.813 9.285 8.740 9.244 807,268 +0.26(+2.89%)
Dec 04, 2008 8.663 9.303 8.663 8.985 589,273 +0.17(+1.95%)
Dec 03, 2008 8.522 8.842 8.371 8.813 894,816 +0.28(+3.30%)
Dec 02, 2008 8.685 8.776 8.411 8.531 1,403,361 +0.01(+0.09%)
Dec 01, 2008 9.014 9.113 8.407 8.524 1,202,035 -0.69(-7.54%)
Nov 28, 2008 9.124 9.325 8.864 9.219 189,371 +0.02(+0.20%)
Nov 26, 2008 8.656 9.223 8.473 9.201 639,092 +0.35(+3.97%)
Nov 25, 2008 8.568 8.901 8.319 8.850 634,441 +0.33(+3.91%)
Nov 24, 2008 8.363 8.703 8.191 8.517 670,496 +0.28(+3.42%)
Nov 21, 2008 7.965 8.338 7.709 8.235 1,637,596 +0.32(+4.02%)
Nov 20, 2008 8.140 8.140 7.767 7.917 716,580 -0.20(-2.43%)
Nov 19, 2008 8.392 8.700 8.104 8.115 449,448 -0.33(-3.94%)
Nov 18, 2008 8.411 8.579 8.180 8.447 745,132 +0.13(+1.58%)
Nov 17, 2008 7.720 8.466 7.720 8.316 784,857 +0.44(+5.52%)
Nov 14, 2008 8.389 8.557 7.880 7.880 769,732 -0.75(-8.65%)
Nov 13, 2008 8.579 8.769 7.921 8.626 966,821 +0.12(+1.38%)
Nov 12, 2008 8.758 9.098 8.466 8.509 697,186 -0.36(-4.08%)
Nov 11, 2008 9.698 9.760 8.513 8.871 1,649,878 -1.21(-12.01%)
Nov 10, 2008 10.47 10.60 9.976 10.08 589,664 -0.29(-2.75%)
Nov 07, 2008 10.42 10.59 10.16 10.37 230,669 -0.00(-0.04%)
Nov 06, 2008 9.976 10.64 9.965 10.37 855,864 +0.18(+1.72%)
Nov 05, 2008 10.51 10.64 10.07 10.20 536,107 -0.42(-3.93%)
Nov 04, 2008 10.97 10.97 10.43 10.61 856,750 -0.03(-0.24%)
Nov 03, 2008 10.52 10.89 10.11 10.64 1,797,204 -0.11(-1.02%)
Oct 31, 2008 10.44 10.81 10.32 10.75 1,606,611 +0.29(+2.80%)
Oct 30, 2008 10.24 10.79 9.884 10.45 4,278,801 +0.39(+3.93%)
Oct 29, 2008 9.237 10.22 9.234 10.06 2,008,335 +1.25(+14.24%)
Oct 28, 2008 9.014 9.234 8.659 8.806 891,436 -0.07(-0.78%)
Oct 27, 2008 9.190 9.314 8.817 8.875 711,141 -0.43(-4.64%)
Oct 24, 2008 8.979 9.504 8.822 9.307 816,552 -0.23(-2.45%)
Oct 23, 2008 9.664 9.858 9.406 9.541 614,209 -0.12(-1.28%)
Oct 22, 2008 9.759 9.829 9.369 9.664 760,824 -0.29(-2.93%)
Oct 21, 2008 10.03 10.20 9.752 9.956 665,822 -0.07(-0.69%)
Oct 20, 2008 10.24 10.75 9.479 10.03 2,486,918 -0.22(-2.10%)
Oct 17, 2008 9.107 10.45 9.107 10.24 2,301,404 +1.09(+11.91%)
Oct 16, 2008 9.307 9.657 9.059 9.150 1,824,760 +0.07(+0.76%)
Oct 15, 2008 9.500 9.694 9.070 9.081 1,259,758 -0.65(-6.63%)
Oct 14, 2008 9.825 9.934 9.296 9.726 1,903,093 +0.54(+5.83%)
Oct 13, 2008 9.453 9.752 9.034 9.191 1,536,130 +0.32(+3.66%)
Oct 10, 2008 8.844 9.293 8.363 8.866 2,035,096 -0.62(-6.50%)
Oct 09, 2008 9.781 10.28 9.019 9.482 942,298 -0.16(-1.66%)
Oct 08, 2008 9.114 9.850 9.008 9.643 1,125,876 +0.27(+2.92%)
Oct 07, 2008 9.570 9.810 9.238 9.369 1,425,064 -0.11(-1.15%)
Oct 06, 2008 9.635 9.661 8.604 9.479 2,145,015 -0.64(-6.31%)
Oct 03, 2008 9.592 10.50 9.548 10.12 1,960,585 +0.58(+6.08%)
Oct 02, 2008 10.29 10.29 9.318 9.537 1,200,725 -0.46(-4.60%)
Oct 01, 2008 10.09 10.20 9.807 9.996 1,559,918 -0.01(-0.07%)
Sep 30, 2008 9.712 10.48 9.661 10.00 2,360,944 +0.39(+4.10%)
Sep 29, 2008 11.21 11.79 8.374 9.610 6,694,856 -4.21(-30.47%)
Sep 26, 2008 13.89 14.18 13.40 13.82 3,252,692 -0.37(-2.62%)
Sep 25, 2008 13.82 14.60 13.82 14.19 1,820,092 +0.37(+2.69%)
Sep 24, 2008 14.58 14.75 13.82 13.82 1,609,416 -0.76(-5.22%)
Sep 23, 2008 14.14 15.18 14.07 14.58 3,296,471 -0.13(-0.89%)
Sep 22, 2008 14.94 14.94 14.44 14.71 1,658,856 +0.00(+0.02%)
Sep 19, 2008 15.04 15.39 13.71 14.71 4,813,359 +0.38(+2.65%)
Sep 18, 2008 14.34 14.58 13.12 14.33 4,202,194 +0.57(+4.13%)
Sep 17, 2008 12.54 14.31 12.32 13.76 5,452,725 +1.20(+9.55%)
Sep 16, 2008 11.70 12.66 11.67 12.56 1,716,616 +0.42(+3.48%)
Sep 15, 2008 12.28 13.05 11.88 12.14 2,022,045 -0.49(-3.90%)
Sep 12, 2008 11.66 12.66 11.45 12.63 4,284,496 +0.97(+8.35%)
Sep 11, 2008 11.57 11.66 11.21 11.66 4,407,118 +0.09(+0.79%)
Sep 10, 2008 11.67 11.77 11.40 11.57 2,779,027 +0.10(+0.89%)
Sep 09, 2008 12.40 12.52 11.32 11.47 2,338,890 -1.14(-9.02%)
Sep 08, 2008 12.87 12.87 12.12 12.60 2,490,547 -0.16(-1.29%)
Sep 05, 2008 12.41 12.78 11.71 12.77 2,744,240 +0.19(+1.51%)
Sep 04, 2008 12.65 13.03 12.44 12.58 2,185,439 -0.21(-1.63%)
Sep 03, 2008 13.69 13.92 12.75 12.79 6,564,329 -1.27(-9.03%)
Sep 02, 2008 14.51 14.64 13.87 14.05 2,067,497 -0.34(-2.38%)
Aug 29, 2008 14.86 14.86 14.25 14.40 1,260,855 -0.33(-2.25%)
Aug 28, 2008 14.76 14.89 14.61 14.73 1,150,892 +0.04(+0.30%)
Aug 27, 2008 14.28 14.71 14.22 14.68 2,142,596 +0.38(+2.65%)
Aug 26, 2008 15.49 15.63 14.22 14.31 2,783,970 -1.37(-8.74%)
Aug 25, 2008 15.51 15.72 15.08 15.68 3,004,694 +0.03(+0.16%)
Aug 22, 2008 15.68 15.78 15.32 15.65 2,331,078 +0.35(+2.31%)
Aug 21, 2008 15.69 15.73 14.91 15.30 4,800,785 -0.72(-4.48%)
Aug 20, 2008 17.15 17.29 15.70 16.02 3,704,689 -1.12(-6.55%)
Aug 19, 2008 17.50 17.57 16.79 17.14 3,232,262 -0.23(-1.34%)
Aug 18, 2008 17.00 17.79 16.77 17.37 3,177,116 +0.66(+3.97%)
Aug 15, 2008 16.47 17.11 16.22 16.71 3,998,770 +0.37(+2.25%)
Aug 14, 2008 16.00 16.53 15.93 16.34 3,657,583 +0.34(+2.12%)
Aug 13, 2008 15.67 16.34 15.58 16.00 3,621,326 +0.31(+2.00%)
Aug 12, 2008 15.88 15.97 15.40 15.69 2,960,542 -0.32(-2.00%)
Aug 11, 2008 15.60 16.01 15.41 16.01 2,431,986 +0.45(+2.91%)
Aug 08, 2008 15.19 15.84 15.13 15.56 2,724,410 +0.23(+1.47%)
Aug 07, 2008 15.77 15.80 15.28 15.33 2,560,399 -0.50(-3.16%)
Aug 06, 2008 14.75 16.08 14.67 15.83 5,055,558 +1.08(+7.34%)
Aug 05, 2008 14.59 15.06 14.43 14.75 3,759,084 +0.46(+3.21%)
Aug 04, 2008 14.28 15.40 14.12 14.29 5,971,479 +0.08(+0.54%)
Aug 01, 2008 13.89 14.84 13.89 14.21 2,811,488 +0.39(+2.85%)
Jul 31, 2008 13.86 13.96 13.70 13.82 3,337,221 -0.04(-0.32%)
Jul 30, 2008 13.59 14.02 13.58 13.86 1,934,010 +0.18(+1.31%)
Jul 29, 2008 13.68 13.76 13.16 13.68 2,164,480 +0.26(+1.93%)
Jul 28, 2008 14.06 14.16 13.13 13.42 4,416,847 -0.21(-1.52%)
Jul 25, 2008 13.88 13.96 13.18 13.63 3,173,092 -0.18(-1.32%)
Jul 24, 2008 13.81 14.19 13.64 13.81 2,092,744 -0.00(-0.03%)
Jul 23, 2008 14.55 14.58 13.57 13.82 3,080,325 -0.61(-4.24%)
Jul 22, 2008 13.85 14.52 13.85 14.43 2,923,426 +0.41(+2.94%)
Jul 21, 2008 14.36 14.36 13.85 14.02 2,851,158 +0.18(+1.29%)
Jul 18, 2008 14.58 14.58 13.78 13.84 2,817,424 -0.71(-4.86%)
Jul 17, 2008 13.58 14.60 13.50 14.55 3,808,354 +1.05(+7.75%)
Jul 16, 2008 13.38 13.65 13.26 13.50 2,002,111 +0.26(+1.98%)
Jul 15, 2008 12.61 13.63 12.41 13.24 2,512,407 +0.48(+3.77%)
Jul 14, 2008 13.00 13.12 12.62 12.76 4,257,082 +0.15(+1.19%)
Jul 11, 2008 13.45 13.51 11.87 12.61 3,987,373 -0.99(-7.27%)
Jul 10, 2008 13.60 13.73 13.10 13.59 5,075,398 -0.11(-0.80%)
Jul 09, 2008 13.63 14.01 12.98 13.70 4,538,139 +0.07(+0.53%)
Jul 08, 2008 12.39 13.67 12.30 13.63 5,634,903 +1.24(+10.04%)
Jul 07, 2008 12.66 12.72 12.03 12.39 3,731,708 +0.65(+5.53%)
Jul 04, 2008 11.75 11.92 11.30 11.74 1,297,436 +0.00(+0.00%)
Jul 03, 2008 11.75 11.92 11.30 11.74 1,297,436 +0.13(+1.13%)
Jul 02, 2008 12.39 12.39 11.55 11.61 2,674,443 -0.67(-5.46%)
Jul 01, 2008 11.91 12.47 11.77 12.28 3,947,121 +0.25(+2.09%)
Jun 30, 2008 11.59 12.14 11.57 12.03 5,444,325 +0.52(+4.50%)
Jun 27, 2008 11.30 11.90 10.97 11.51 3,628,787 +0.25(+2.23%)
Jun 26, 2008 10.75 11.36 10.75 11.26 2,379,161 +0.40(+3.69%)
Jun 25, 2008 10.77 10.93 10.55 10.86 2,188,322 +0.13(+1.26%)
Jun 24, 2008 10.57 10.75 10.30 10.72 1,484,490 +0.18(+1.73%)
Jun 23, 2008 10.21 10.60 10.11 10.54 1,851,239 +0.16(+1.55%)
Jun 20, 2008 10.97 10.97 10.23 10.38 1,868,674 -0.56(-5.13%)
Jun 19, 2008 10.31 10.94 10.16 10.94 3,438,497 +0.58(+5.63%)
Jun 18, 2008 10.94 10.96 10.11 10.36 5,211,804 -0.56(-5.14%)
Jun 17, 2008 11.30 11.52 10.85 10.92 4,245,512 -0.35(-3.11%)
Jun 16, 2008 11.72 11.72 10.98 11.27 3,249,518 -0.37(-3.16%)
Jun 13, 2008 11.30 11.65 11.29 11.64 2,024,267 +0.37(+3.27%)
Jun 12, 2008 11.39 11.57 11.18 11.27 1,466,797 -0.11(-0.96%)
Jun 11, 2008 11.68 11.82 11.25 11.38 1,212,940 -0.34(-2.89%)
Jun 10, 2008 11.54 11.98 11.40 11.72 1,545,333 -0.22(-1.83%)
Jun 09, 2008 12.21 12.22 11.50 11.94 4,883,435 -0.30(-2.47%)
Jun 06, 2008 11.85 12.25 11.70 12.24 1,830,502 +0.34(+2.85%)
Jun 05, 2008 11.23 11.95 11.23 11.90 2,298,239 +0.70(+6.22%)
Jun 04, 2008 10.77 11.21 10.75 11.20 1,460,159 +0.37(+3.40%)
Jun 03, 2008 11.08 11.31 10.70 10.83 2,684,510 -0.16(-1.43%)
Jun 02, 2008 11.57 11.65 10.90 10.99 2,318,370 -0.38(-3.37%)
May 30, 2008 11.34 11.55 11.14 11.37 2,181,034 -0.07(-0.57%)
May 29, 2008 11.54 11.54 11.00 11.44 3,126,386 -0.18(-1.57%)
May 28, 2008 11.39 11.65 11.20 11.62 1,803,617 +0.26(+2.31%)
May 27, 2008 11.87 11.92 11.24 11.36 1,536,311 -0.30(-2.56%)
May 26, 2008 12.10 12.27 11.50 11.66 1,725,578 +0.00(+0.00%)
May 23, 2008 12.10 12.27 11.50 11.66 1,716,526 -0.51(-4.17%)
May 22, 2008 12.38 12.52 12.11 12.17 1,103,421 -0.26(-2.11%)
May 21, 2008 12.36 12.63 12.21 12.43 1,343,991 +0.02(+0.15%)
May 20, 2008 11.97 12.41 11.86 12.41 1,087,583 +0.34(+2.81%)
May 19, 2008 12.30 12.46 11.97 12.07 2,314,678 -0.19(-1.58%)
May 16, 2008 12.65 12.72 12.10 12.26 1,519,647 -0.39(-3.08%)
May 15, 2008 12.34 12.69 12.23 12.65 1,766,454 +0.29(+2.36%)
May 14, 2008 12.54 12.88 12.30 12.36 2,818,250 -0.06(-0.50%)
May 13, 2008 11.94 12.43 11.72 12.42 4,156,437 +0.43(+3.59%)
May 12, 2008 11.84 12.15 11.60 11.99 1,810,137 +0.40(+3.49%)
May 09, 2008 11.25 11.59 11.14 11.59 1,263,247 +0.30(+2.65%)
May 08, 2008 11.40 11.66 11.17 11.29 3,017,822 -0.09(-0.77%)
May 07, 2008 12.10 12.10 11.28 11.38 2,220,210 -0.69(-5.68%)
May 06, 2008 11.36 12.11 11.25 12.06 5,043,305 +0.72(+6.37%)
May 05, 2008 11.05 11.36 11.03 11.34 1,823,104 +0.31(+2.84%)
May 02, 2008 11.34 11.39 10.87 11.03 1,082,725 -0.20(-1.75%)
May 01, 2008 10.72 11.33 10.67 11.22 2,462,615 +0.45(+4.20%)
Apr 30, 2008 10.75 11.20 10.65 10.77 2,123,823 +0.03(+0.24%)
Apr 29, 2008 11.14 11.19 10.62 10.75 2,244,278 -0.51(-4.53%)
Apr 28, 2008 12.07 12.11 11.13 11.26 5,099,603 -0.81(-6.71%)
Apr 25, 2008 12.56 12.58 11.66 12.07 2,497,559 -0.36(-2.88%)
Apr 24, 2008 12.67 12.76 12.03 12.42 3,018,755 +0.03(+0.26%)
Apr 23, 2008 11.49 12.55 11.49 12.39 5,183,520 +0.83(+7.16%)
Apr 22, 2008 11.01 11.66 10.95 11.56 3,168,903 +0.66(+6.05%)
Apr 21, 2008 10.55 10.94 10.49 10.90 1,895,081 +0.35(+3.35%)
Apr 18, 2008 10.94 11.01 10.31 10.55 2,488,797 -0.16(-1.53%)
Apr 17, 2008 10.85 10.89 10.49 10.71 1,894,508 -0.30(-2.71%)
Apr 16, 2008 11.28 11.57 10.85 11.01 3,077,593 -0.01(-0.07%)
Apr 15, 2008 10.72 11.19 10.64 11.02 2,982,462 +0.46(+4.35%)
Apr 14, 2008 9.934 10.73 9.927 10.56 3,377,536 +0.56(+5.61%)
Apr 11, 2008 10.02 10.16 9.697 10.000 3,119,078 -0.28(-2.70%)
Apr 10, 2008 11.21 11.30 10.21 10.28 3,545,448 -0.60(-5.53%)
Apr 09, 2008 11.00 11.04 10.79 10.88 2,258,651 -0.21(-1.94%)
Apr 08, 2008 11.57 11.57 10.78 11.09 2,567,542 -0.49(-4.22%)
Apr 07, 2008 12.49 12.58 11.55 11.58 2,226,453 -0.63(-5.19%)
Apr 04, 2008 11.70 12.76 11.70 12.22 2,988,019 +0.34(+2.85%)
Apr 03, 2008 11.50 12.01 11.39 11.88 2,295,389 +0.31(+2.65%)
Apr 02, 2008 11.16 11.98 10.58 11.57 7,025,576 +0.24(+2.09%)
Apr 01, 2008 12.23 12.43 11.12 11.33 5,605,767 -0.83(-6.86%)
Mar 31, 2008 14.73 14.73 11.95 12.17 10,095,220 -1.62(-11.76%)
Mar 28, 2008 13.09 14.12 12.39 13.79 5,181,408 +0.96(+7.50%)
Mar 27, 2008 14.58 14.86 12.41 12.83 4,437,445 -1.68(-11.60%)
Mar 26, 2008 14.36 14.54 14.08 14.51 2,790,139 +0.49(+3.48%)
Mar 25, 2008 13.55 14.55 13.49 14.02 3,119,355 +0.84(+6.39%)
Mar 24, 2008 13.12 13.94 12.92 13.18 2,740,932 +0.57(+4.54%)
Mar 21, 2008 12.96 13.03 12.22 12.61 1,970,679 +0.00(+0.00%)
Mar 20, 2008 12.96 13.03 12.22 12.61 1,970,679 +0.05(+0.41%)
Mar 19, 2008 13.22 13.54 12.52 12.56 1,667,480 -0.57(-4.33%)
Mar 18, 2008 12.91 13.22 12.76 13.13 1,272,922 +0.35(+2.74%)
Mar 17, 2008 12.60 12.95 12.12 12.78 1,516,144 -0.24(-1.88%)
Mar 14, 2008 13.26 13.31 12.60 13.02 1,487,789 +0.05(+0.42%)
Mar 13, 2008 12.56 13.12 12.03 12.97 1,686,945 +0.51(+4.13%)
Mar 12, 2008 12.25 12.69 12.23 12.45 1,275,920 +0.24(+1.97%)
Mar 11, 2008 12.44 12.44 11.76 12.21 1,123,607 +0.39(+3.33%)
Mar 10, 2008 12.10 12.10 11.20 11.82 1,667,631 -0.26(-2.17%)
Mar 07, 2008 11.95 12.77 11.95 12.08 1,767,785 -0.05(-0.45%)
Mar 06, 2008 12.92 12.92 12.03 12.14 2,075,477 -0.84(-6.46%)
Mar 05, 2008 11.99 12.99 11.87 12.97 1,693,106 +1.18(+10.05%)
Mar 04, 2008 11.76 12.19 11.67 11.79 1,131,016 -0.12(-1.04%)
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.