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 28, 2017 32.13 32.60 32.00 32.17 423,184 -0.08(-0.26%)
Feb 27, 2017 32.05 32.38 31.88 32.26 622,263 +0.08(+0.26%)
Feb 24, 2017 32.13 32.38 31.83 32.17 483,631 -0.13(-0.39%)
Feb 23, 2017 32.64 32.94 32.21 32.30 308,808 -0.25(-0.78%)
Feb 22, 2017 32.47 32.77 32.21 32.55 358,685 -0.04(-0.13%)
Feb 21, 2017 32.68 33.23 32.47 32.60 778,446 -0.17(-0.52%)
Feb 17, 2017 32.77 32.77 32.77 0 -0.25(-0.77%)
Feb 16, 2017 33.23 33.57 32.77 33.02 425,157 -0.21(-0.64%)
Feb 15, 2017 32.98 33.61 32.98 33.23 403,757 +0.13(+0.38%)
Feb 14, 2017 33.23 33.32 32.68 33.10 459,363 -0.13(-0.38%)
Feb 13, 2017 33.44 33.95 33.23 33.23 399,703 -0.17(-0.51%)
Feb 10, 2017 33.91 34.02 33.23 33.40 444,254 -0.38(-1.13%)
Feb 09, 2017 32.85 34.12 32.64 33.78 493,654 +0.85(+2.57%)
Feb 08, 2017 32.98 33.10 32.17 32.94 424,863 -0.17(-0.51%)
Feb 07, 2017 33.53 33.57 32.94 33.10 521,181 -0.47(-1.39%)
Feb 06, 2017 34.89 34.97 33.40 33.57 675,064 -1.31(-3.77%)
Feb 03, 2017 35.48 35.65 34.84 34.89 385,380 -0.59(-1.67%)
Feb 02, 2017 35.61 36.11 35.39 35.48 287,037 -0.17(-0.48%)
Feb 01, 2017 35.39 35.90 35.27 35.65 470,508 +0.30(+0.84%)
Jan 31, 2017 35.10 35.56 35.10 35.35 564,356 +0.13(+0.36%)
Jan 30, 2017 35.01 35.61 34.67 35.22 311,814 +0.13(+0.36%)
Jan 27, 2017 35.78 36.03 35.01 35.10 318,438 -0.68(-1.90%)
Jan 26, 2017 36.16 36.45 35.69 35.78 232,085 -0.47(-1.29%)
Jan 25, 2017 36.58 36.95 36.03 36.24 370,316 -0.55(-1.50%)
Jan 24, 2017 37.13 37.39 36.75 36.79 237,136 -0.30(-0.80%)
Jan 23, 2017 36.58 37.47 36.58 37.09 317,771 +0.21(+0.57%)
Jan 20, 2017 36.62 37.00 36.58 36.88 430,030 +0.34(+0.93%)
Jan 19, 2017 37.26 37.26 36.24 36.54 299,757 -0.55(-1.49%)
Jan 18, 2017 36.71 37.17 35.90 37.09 528,617 +0.30(+0.81%)
Jan 17, 2017 36.24 37.00 35.99 36.79 666,069 +0.34(+0.93%)
Jan 13, 2017 36.45 36.45 36.45 0 +0.04(+0.12%)
Jan 12, 2017 37.39 37.60 36.33 36.41 639,231 -1.27(-3.37%)
Jan 11, 2017 37.05 38.78 36.98 37.68 707,060 +0.72(+1.95%)
Jan 10, 2017 37.43 37.64 36.75 36.96 835,556 -0.47(-1.25%)
Jan 09, 2017 36.50 37.64 35.99 37.43 672,449 +0.93(+2.56%)
Jan 06, 2017 37.26 37.30 36.42 36.50 360,839 -0.72(-1.94%)
Jan 05, 2017 37.43 37.72 36.45 37.22 458,276 -0.13(-0.34%)
Jan 04, 2017 36.96 38.11 36.88 37.34 513,600 +0.25(+0.69%)
Jan 03, 2017 37.30 37.57 36.20 37.09 664,469 -0.36(-0.96%)
Dec 30, 2016 37.45 37.45 37.45 0 +0.40(+1.09%)
Dec 29, 2016 37.77 38.11 36.79 37.05 455,111 -0.64(-1.69%)
Dec 28, 2016 38.19 38.49 36.88 37.68 595,457 -0.85(-2.20%)
Dec 27, 2016 37.94 39.12 37.48 38.53 692,514 +0.42(+1.11%)
Dec 23, 2016 38.11 38.11 38.11 0 +2.50(+7.02%)
Dec 22, 2016 35.94 36.37 35.52 35.61 400,251 -0.59(-1.64%)
Dec 21, 2016 36.88 37.17 36.16 36.20 435,279 -0.47(-1.27%)
Dec 20, 2016 36.37 36.79 35.99 36.67 361,405 +0.17(+0.46%)
Dec 19, 2016 36.79 36.84 35.99 36.50 664,701 -0.17(-0.46%)
Dec 16, 2016 35.01 37.00 34.63 36.67 1,845,656 +1.70(+4.85%)
Dec 15, 2016 34.55 35.41 34.50 34.97 599,264 +0.38(+1.10%)
Dec 14, 2016 35.82 35.90 34.21 34.59 505,024 -1.23(-3.43%)
Dec 13, 2016 34.33 36.03 34.33 35.82 705,273 +1.44(+4.19%)
Dec 12, 2016 33.87 34.50 33.87 34.38 731,204 +0.30(+0.87%)
Dec 09, 2016 33.06 34.42 33.06 34.08 557,160 +0.42(+1.26%)
Dec 08, 2016 33.78 34.50 33.49 33.66 365,343 -0.59(-1.73%)
Dec 07, 2016 33.32 34.42 33.06 34.25 290,570 +0.64(+1.89%)
Dec 06, 2016 33.70 33.99 33.28 33.61 427,401 -0.08(-0.25%)
Dec 05, 2016 33.53 34.46 33.40 33.70 333,378 +0.08(+0.25%)
Dec 02, 2016 34.42 34.46 32.98 33.61 426,716 -1.10(-3.17%)
Dec 01, 2016 34.12 35.18 34.08 34.72 462,056 +0.21(+0.61%)
Nov 30, 2016 33.99 34.74 33.78 34.50 294,636 +0.59(+1.75%)
Nov 29, 2016 34.63 34.76 33.83 33.91 275,973 -0.81(-2.32%)
Nov 28, 2016 33.95 34.94 33.91 34.72 413,779 +0.51(+1.49%)
Nov 25, 2016 33.57 34.21 33.57 34.21 212,530 +0.51(+1.51%)
Nov 23, 2016 33.70 33.70 33.70 0 -0.19(-0.56%)
Nov 22, 2016 33.95 34.33 33.74 33.89 341,697 +0.02(+0.06%)
Nov 21, 2016 33.74 33.95 33.61 33.87 358,251 -0.04(-0.13%)
Nov 18, 2016 33.78 34.42 33.70 33.91 318,865 +0.04(+0.13%)
Nov 17, 2016 33.57 34.08 33.40 33.87 160,632 +0.17(+0.50%)
Nov 16, 2016 34.04 34.38 33.57 33.70 522,101 -0.34(-1.00%)
Nov 15, 2016 35.48 35.56 34.00 34.04 408,001 -1.53(-4.29%)
Nov 14, 2016 34.89 35.80 34.46 35.56 570,241 +0.85(+2.44%)
Nov 11, 2016 33.40 35.14 33.32 34.72 701,885 +1.27(+3.80%)
Nov 10, 2016 32.47 33.66 32.30 33.44 479,130 +1.19(+3.68%)
Nov 09, 2016 30.69 32.47 30.57 32.26 321,503 +1.10(+3.54%)
Nov 08, 2016 31.45 31.88 30.94 31.16 458,525 -0.47(-1.47%)
Nov 07, 2016 30.94 32.26 30.94 31.62 355,447 +0.68(+2.19%)
Nov 04, 2016 31.41 31.62 30.22 30.94 896,189 -0.68(-2.14%)
Nov 03, 2016 31.92 32.34 31.43 31.62 374,665 -0.47(-1.45%)
Nov 02, 2016 32.17 32.64 32.05 32.09 292,287 -0.25(-0.79%)
Nov 01, 2016 32.55 32.77 32.09 32.34 439,723 -0.42(-1.29%)
Oct 31, 2016 32.13 33.06 32.09 32.77 469,693 +0.42(+1.28%)
Oct 28, 2016 31.87 32.64 31.78 32.35 478,602 +0.40(+1.25%)
Oct 27, 2016 31.71 32.24 31.60 31.95 313,505 +0.24(+0.75%)
Oct 26, 2016 32.09 32.16 31.60 31.71 264,662 -0.47(-1.47%)
Oct 25, 2016 32.21 32.37 32.13 32.19 366,116 -0.03(-0.08%)
Oct 24, 2016 31.37 32.37 31.16 32.21 492,216 +0.81(+2.56%)
Oct 21, 2016 31.30 31.42 30.90 31.41 582,288 +0.13(+0.41%)
Oct 20, 2016 31.77 31.84 31.04 31.28 901,649 -0.62(-1.94%)
Oct 19, 2016 31.79 31.97 31.55 31.90 459,713 -0.01(-0.03%)
Oct 18, 2016 32.22 32.38 31.88 31.91 394,667 -0.25(-0.76%)
Oct 17, 2016 32.52 32.64 32.15 32.16 465,332 -0.42(-1.28%)
Oct 14, 2016 32.55 32.95 32.49 32.57 335,092 -0.03(-0.08%)
Oct 13, 2016 32.03 32.90 32.03 32.60 456,645 +0.36(+1.10%)
Oct 12, 2016 32.60 32.88 32.21 32.24 428,424 -0.53(-1.60%)
Oct 11, 2016 33.05 33.15 32.60 32.77 471,377 -0.21(-0.64%)
Oct 10, 2016 32.64 33.05 32.61 32.98 434,431 +0.26(+0.80%)
Oct 07, 2016 32.69 33.11 32.09 32.71 815,415 +0.03(+0.08%)
Oct 06, 2016 32.22 32.91 32.22 32.69 470,901 +0.26(+0.81%)
Oct 05, 2016 32.08 32.85 31.81 32.43 1,111,709 +0.20(+0.60%)
Oct 04, 2016 32.21 32.55 32.15 32.23 1,711,440 -0.21(-0.65%)
Oct 03, 2016 32.26 32.55 31.46 32.44 2,046,166 -0.23(-0.70%)
Sep 30, 2016 33.47 33.73 32.55 32.67 1,260,698 -0.97(-2.87%)
Sep 29, 2016 33.78 34.11 33.33 33.64 1,161,035 -0.56(-1.64%)
Sep 28, 2016 34.67 34.70 33.77 34.20 1,259,102 -0.39(-1.13%)
Sep 27, 2016 34.47 34.72 34.22 34.59 1,113,047 -0.24(-0.68%)
Sep 26, 2016 34.21 36.07 33.91 34.83 1,903,605 -0.92(-2.58%)
Sep 23, 2016 35.61 36.01 35.60 35.75 629,251 -0.03(-0.09%)
Sep 22, 2016 36.46 36.81 35.75 35.78 530,882 -0.43(-1.19%)
Sep 21, 2016 35.76 36.22 35.65 36.22 406,708 +0.42(+1.16%)
Sep 20, 2016 36.41 36.73 35.78 35.80 262,002 -0.55(-1.52%)
Sep 19, 2016 35.81 36.45 35.79 36.35 444,114 +0.54(+1.52%)
Sep 16, 2016 36.00 36.31 35.81 35.81 706,753 -0.16(-0.45%)
Sep 15, 2016 36.30 36.44 35.78 35.97 564,303 -0.33(-0.91%)
Sep 14, 2016 36.89 37.10 35.97 36.30 496,390 -0.75(-2.01%)
Sep 13, 2016 37.30 37.30 36.87 37.05 405,351 -0.28(-0.75%)
Sep 12, 2016 37.05 37.39 36.82 37.33 376,103 +0.48(+1.31%)
Sep 09, 2016 37.73 38.12 36.82 36.84 525,648 -1.03(-2.73%)
Sep 08, 2016 37.92 38.14 37.62 37.88 348,706 -0.03(-0.09%)
Sep 07, 2016 37.51 37.93 37.31 37.91 420,205 +0.29(+0.77%)
Sep 06, 2016 37.09 37.63 37.09 37.62 403,715 +0.51(+1.37%)
Sep 02, 2016 37.51 37.11 37.11 37.11 585,545 -0.24(-0.64%)
Sep 01, 2016 38.90 38.90 37.24 37.35 766,437 -1.59(-4.09%)
Aug 31, 2016 38.93 39.40 38.25 38.95 1,381,182 -0.18(-0.46%)
Aug 30, 2016 38.35 39.23 38.10 39.12 833,115 +0.92(+2.40%)
Aug 29, 2016 37.30 38.28 37.30 38.21 579,589 +0.84(+2.25%)
Aug 26, 2016 37.77 37.80 36.83 37.37 738,199 -0.28(-0.74%)
Aug 25, 2016 37.63 37.84 37.41 37.65 481,870 +0.13(+0.34%)
Aug 24, 2016 37.68 37.84 37.30 37.52 708,085 +0.04(+0.11%)
Aug 23, 2016 37.37 37.78 36.82 37.48 515,937 +0.31(+0.82%)
Aug 22, 2016 37.23 37.30 36.98 37.17 491,326 +0.12(+0.32%)
Aug 19, 2016 37.13 37.23 36.71 37.06 444,870 +0.01(+0.02%)
Aug 18, 2016 36.83 37.24 36.78 37.05 507,341 +0.39(+1.06%)
Aug 17, 2016 35.61 36.68 35.42 36.66 617,344 +1.20(+3.37%)
Aug 16, 2016 35.78 35.83 35.44 35.46 498,508 -0.31(-0.85%)
Aug 15, 2016 35.72 36.11 35.69 35.77 549,903 +0.12(+0.33%)
Aug 12, 2016 35.73 35.95 35.36 35.65 494,075 +0.10(+0.29%)
Aug 11, 2016 36.25 36.28 35.24 35.55 1,095,918 -0.75(-2.06%)
Aug 10, 2016 36.63 36.72 35.82 36.29 459,028 -0.27(-0.74%)
Aug 09, 2016 36.61 37.50 36.55 36.56 845,337 -0.24(-0.65%)
Aug 08, 2016 36.84 37.08 36.57 36.80 525,686 +0.02(+0.05%)
Aug 05, 2016 36.33 36.79 36.30 36.78 667,590 +0.49(+1.35%)
Aug 04, 2016 36.20 36.49 35.81 36.29 515,873 +0.22(+0.61%)
Aug 03, 2016 35.33 36.97 35.27 36.07 960,965 +0.92(+2.63%)
Aug 02, 2016 35.18 35.51 34.80 35.15 632,861 -0.07(-0.19%)
Aug 01, 2016 35.72 35.89 35.02 35.22 727,461 -0.31(-0.86%)
Jul 29, 2016 34.28 35.94 34.26 35.52 986,792 +1.20(+3.48%)
Jul 28, 2016 34.71 34.83 34.29 34.33 518,111 -0.31(-0.88%)
Jul 27, 2016 34.74 34.78 34.33 34.63 611,975 -0.10(-0.29%)
Jul 26, 2016 34.81 35.21 34.42 34.73 676,819 +0.07(+0.20%)
Jul 25, 2016 34.40 35.25 34.40 34.66 865,429 +0.26(+0.76%)
Jul 22, 2016 35.22 35.47 34.33 34.40 882,678 -0.64(-1.81%)
Jul 21, 2016 35.01 35.25 34.38 35.04 1,189,854 +0.03(+0.07%)
Jul 20, 2016 35.41 35.52 33.93 35.01 2,218,705 -0.40(-1.13%)
Jul 19, 2016 37.30 37.65 35.22 35.41 1,750,521 -2.04(-5.45%)
Jul 18, 2016 37.85 39.60 37.34 37.45 2,056,177 +0.03(+0.07%)
Jul 15, 2016 37.88 38.15 37.23 37.43 651,063 -0.53(-1.41%)
Jul 14, 2016 38.97 39.06 37.82 37.96 536,618 -0.82(-2.12%)
Jul 13, 2016 38.60 39.00 38.49 38.78 530,889 +0.19(+0.48%)
Jul 12, 2016 38.88 39.15 38.53 38.60 575,110 -0.13(-0.33%)
Jul 11, 2016 38.63 39.09 38.45 38.73 593,317 +0.05(+0.13%)
Jul 08, 2016 38.75 38.31 38.32 38.67 584,997 +0.36(+0.95%)
Jul 07, 2016 39.05 39.07 38.11 38.31 803,596 +0.60(+1.60%)
Jul 05, 2016 38.33 38.56 37.67 37.71 796,937 -0.09(-0.25%)
Jul 01, 2016 37.85 37.80 37.80 37.80 555,230 +0.23(+0.61%)
Jun 30, 2016 37.26 37.94 37.06 37.57 966,528 +0.74(+2.00%)
Jun 29, 2016 35.87 37.09 35.76 36.84 675,796 +1.31(+3.67%)
Jun 28, 2016 35.64 36.42 35.20 35.53 865,752 +0.12(+0.34%)
Jun 27, 2016 35.25 36.60 35.18 35.41 1,331,357 -0.04(-0.12%)
Jun 24, 2016 34.66 35.64 34.55 35.45 855,774 +0.13(+0.36%)
Jun 23, 2016 35.18 35.51 34.89 35.33 652,118 +0.57(+1.63%)
Jun 22, 2016 35.01 35.01 34.65 34.76 538,876 -0.01(-0.02%)
Jun 21, 2016 34.68 35.10 34.55 34.77 639,912 +0.35(+1.01%)
Jun 20, 2016 34.98 35.33 34.42 34.42 816,142 -0.18(-0.51%)
Jun 17, 2016 35.04 35.17 34.17 34.60 1,159,668 -0.32(-0.92%)
Jun 16, 2016 34.69 35.96 34.34 34.92 1,139,655 +0.92(+2.69%)
Jun 15, 2016 34.04 34.35 33.95 34.00 457,827 -0.13(-0.37%)
Jun 14, 2016 34.17 34.41 33.57 34.13 871,227 -0.20(-0.59%)
Jun 13, 2016 35.44 35.52 34.21 34.33 1,182,367 -1.31(-3.66%)
Jun 10, 2016 36.53 36.60 35.38 35.64 546,641 -0.81(-2.23%)
Jun 09, 2016 35.72 36.49 35.22 36.45 750,419 +0.49(+1.37%)
Jun 08, 2016 36.41 36.41 35.44 35.96 1,208,709 -0.45(-1.23%)
Jun 07, 2016 37.10 37.44 36.38 36.41 1,191,464 -0.80(-2.14%)
Jun 06, 2016 37.57 37.92 37.14 37.21 628,573 -0.46(-1.22%)
Jun 03, 2016 37.73 38.11 37.37 37.67 567,701 -0.09(-0.25%)
Jun 02, 2016 38.32 38.62 37.30 37.76 849,777 -0.48(-1.26%)
Jun 01, 2016 37.74 38.34 37.26 38.24 1,218,637 +0.52(+1.37%)
May 31, 2016 38.65 38.76 37.39 37.73 889,386 -1.05(-2.71%)
May 27, 2016 38.46 38.78 38.78 38.78 673,188 +0.12(+0.31%)
May 26, 2016 38.15 38.95 38.15 38.66 618,267 +0.48(+1.27%)
May 25, 2016 38.97 39.37 38.02 38.17 666,419 -0.67(-1.72%)
May 24, 2016 38.64 38.98 38.29 38.84 866,050 +0.34(+0.88%)
May 23, 2016 38.38 39.07 37.85 38.51 1,085,952 -0.03(-0.07%)
May 20, 2016 38.67 39.19 38.47 38.53 483,955 -0.24(-0.61%)
May 19, 2016 39.14 39.68 38.42 38.77 565,907 -0.70(-1.76%)
May 18, 2016 39.62 39.91 38.82 39.46 687,388 -0.29(-0.73%)
May 17, 2016 41.18 41.29 39.74 39.75 818,236 -1.55(-3.76%)
May 16, 2016 41.50 41.71 41.07 41.30 455,757 -0.14(-0.33%)
May 13, 2016 41.29 41.80 41.00 41.44 702,063 -0.16(-0.39%)
May 12, 2016 41.37 41.90 41.14 41.60 466,957 +0.15(+0.37%)
May 11, 2016 40.77 41.46 40.77 41.45 637,056 +0.45(+1.10%)
May 10, 2016 41.38 41.46 40.37 41.00 824,149 -0.54(-1.31%)
May 09, 2016 42.82 42.99 40.78 41.54 1,367,718 -2.25(-5.13%)
May 06, 2016 44.25 44.32 43.12 43.79 858,148 -0.66(-1.49%)
May 05, 2016 44.31 44.90 44.25 44.45 510,056 +0.25(+0.58%)
May 04, 2016 43.81 44.47 43.74 44.19 761,055 +0.20(+0.46%)
May 03, 2016 44.31 44.98 43.70 43.99 1,080,865 -0.44(-0.99%)
May 02, 2016 43.15 44.50 43.10 44.43 969,835 +1.40(+3.25%)
Apr 29, 2016 43.17 43.29 42.83 43.03 590,283 -0.15(-0.35%)
Apr 28, 2016 42.46 43.21 42.46 43.18 615,455 +0.45(+1.05%)
Apr 27, 2016 42.54 42.81 42.26 42.74 512,242 +0.13(+0.30%)
Apr 26, 2016 42.24 42.61 42.16 42.61 714,025 +0.37(+0.88%)
Apr 25, 2016 42.81 43.18 42.13 42.24 702,381 -0.34(-0.79%)
Apr 22, 2016 42.14 42.90 42.02 42.57 669,472 +0.40(+0.96%)
Apr 21, 2016 43.72 43.78 42.05 42.17 856,621 -1.52(-3.48%)
Apr 20, 2016 43.20 44.27 43.20 43.69 645,418 +0.42(+0.97%)
Apr 19, 2016 44.11 44.27 42.99 43.27 802,905 -0.64(-1.45%)
Apr 18, 2016 43.66 44.46 43.36 43.91 737,070 +0.26(+0.60%)
Apr 15, 2016 43.12 43.70 42.87 43.65 545,653 +0.45(+1.03%)
Apr 14, 2016 43.51 43.65 42.99 43.20 605,147 -0.47(-1.08%)
Apr 13, 2016 44.22 44.26 42.95 43.67 709,245 -0.35(-0.80%)
Apr 12, 2016 43.30 44.44 42.94 44.03 621,543 +0.88(+2.05%)
Apr 11, 2016 42.93 43.62 42.88 43.14 710,845 +0.17(+0.39%)
Apr 08, 2016 44.04 44.04 42.79 42.98 868,724 -0.78(-1.79%)
Apr 07, 2016 43.65 43.99 43.58 43.76 734,413 +0.03(+0.08%)
Apr 06, 2016 43.83 43.92 43.49 43.72 878,723 +0.09(+0.21%)
Apr 05, 2016 43.31 43.76 43.21 43.63 535,202 +0.05(+0.12%)
Apr 04, 2016 44.00 44.15 43.40 43.58 572,792 -0.13(-0.29%)
Apr 01, 2016 43.20 43.92 42.99 43.71 844,477 +0.08(+0.19%)
Mar 31, 2016 43.28 43.62 42.39 43.62 1,148,094 +0.34(+0.78%)
Mar 30, 2016 45.09 45.09 43.13 43.29 1,013,953 -1.59(-3.54%)
Mar 29, 2016 45.17 45.29 44.04 44.88 1,326,404 -0.93(-2.04%)
Mar 28, 2016 44.54 46.35 43.28 45.81 3,129,571 +3.69(+8.76%)
Mar 24, 2016 42.50 42.12 42.12 42.12 1,260,030 -0.32(-0.75%)
Mar 23, 2016 43.61 43.62 42.10 42.44 1,354,115 -0.67(-1.56%)
Mar 22, 2016 43.45 43.83 42.36 43.11 984,525 -0.33(-0.75%)
Mar 21, 2016 44.33 44.54 43.34 43.44 794,183 -0.84(-1.90%)
Mar 18, 2016 44.29 44.41 43.09 44.28 992,289 +0.34(+0.78%)
Mar 17, 2016 43.13 44.18 42.90 43.93 1,101,682 +0.66(+1.51%)
Mar 16, 2016 42.41 43.76 42.31 43.28 622,510 +0.97(+2.28%)
Mar 15, 2016 42.78 42.87 41.97 42.31 611,660 -0.46(-1.08%)
Mar 14, 2016 43.43 43.45 42.51 42.78 684,563 -0.43(-0.99%)
Mar 11, 2016 43.49 43.59 42.95 43.20 608,869 +0.04(+0.10%)
Mar 10, 2016 44.54 44.54 42.66 43.16 766,482 -0.81(-1.83%)
Mar 09, 2016 43.35 44.41 43.23 43.97 1,168,849 +0.96(+2.23%)
Mar 08, 2016 42.95 43.39 42.30 43.01 816,951 +0.15(+0.35%)
Mar 07, 2016 42.04 42.86 41.18 42.86 1,282,623 +0.52(+1.23%)
Mar 04, 2016 45.55 46.19 41.93 42.34 2,158,710 -4.12(-8.86%)
Mar 03, 2016 45.99 46.58 45.54 46.46 836,482 +0.31(+0.67%)
Mar 02, 2016 44.78 46.15 44.11 46.15 718,558 +1.16(+2.58%)
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.