Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hormel Foods
(NY:
HRL
)
30.48
-0.17 (-0.55%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2006
7.085
7.093
6.976
7.066
1,268,113
-0.02(-0.26%)
Jul 28, 2006
6.995
7.181
6.995
7.085
1,788,172
+0.11(+1.58%)
Jul 27, 2006
7.063
7.079
6.961
6.975
1,320,973
-0.08(-1.12%)
Jul 26, 2006
7.124
7.124
7.023
7.053
1,205,107
-0.07(-0.92%)
Jul 25, 2006
7.049
7.132
7.029
7.119
1,294,810
+0.04(+0.64%)
Jul 24, 2006
6.937
7.122
6.937
7.074
2,145,380
+0.19(+2.72%)
Jul 21, 2006
6.928
6.954
6.795
6.887
1,821,811
-0.04(-0.62%)
Jul 20, 2006
6.967
7.018
6.924
6.930
1,492,902
-0.02(-0.35%)
Jul 19, 2006
6.875
6.956
6.875
6.954
1,102,057
+0.06(+0.87%)
Jul 18, 2006
6.851
6.916
6.825
6.894
1,295,344
+0.05(+0.79%)
Jul 17, 2006
6.808
6.879
6.772
6.840
727,763
+0.01(+0.19%)
Jul 14, 2006
6.894
6.903
6.789
6.827
867,122
-0.09(-1.25%)
Jul 13, 2006
6.892
6.928
6.838
6.913
1,367,960
-0.00(-0.05%)
Jul 12, 2006
6.945
6.965
6.901
6.916
2,185,426
-0.05(-0.67%)
Jul 11, 2006
6.901
6.976
6.901
6.963
1,649,347
+0.04(+0.62%)
Jul 10, 2006
6.930
6.954
6.892
6.920
2,128,294
+0.01(+0.14%)
Jul 07, 2006
6.915
6.946
6.892
6.911
1,978,790
-0.02(-0.32%)
Jul 06, 2006
6.909
6.988
6.900
6.933
2,198,240
+0.03(+0.43%)
Jul 05, 2006
6.997
7.005
6.864
6.903
1,722,498
-0.09(-1.34%)
Jul 03, 2006
6.952
6.999
6.894
6.997
595,879
+0.04(+0.59%)
Jun 30, 2006
6.973
7.023
6.948
6.956
1,195,496
-0.02(-0.24%)
Jun 29, 2006
6.888
6.973
6.851
6.973
1,506,251
+0.13(+1.92%)
Jun 28, 2006
6.845
6.883
6.770
6.842
1,543,627
-0.00(-0.05%)
Jun 27, 2006
6.885
6.904
6.810
6.845
1,522,803
-0.03(-0.44%)
Jun 26, 2006
6.853
6.883
6.787
6.875
1,359,951
+0.02(+0.27%)
Jun 23, 2006
6.798
6.903
6.798
6.857
864,452
+0.01(+0.16%)
Jun 22, 2006
6.885
6.885
6.780
6.845
2,127,760
-0.05(-0.73%)
Jun 21, 2006
6.782
6.915
6.761
6.896
2,760,482
+0.12(+1.80%)
Jun 20, 2006
6.774
6.815
6.722
6.774
2,885,424
+0.01(+0.14%)
Jun 19, 2006
6.699
6.793
6.699
6.765
4,841,255
+0.07(+0.98%)
Jun 16, 2006
6.581
6.701
6.572
6.699
3,107,010
+0.15(+2.23%)
Jun 15, 2006
6.491
6.555
6.452
6.553
1,214,184
+0.06(+0.89%)
Jun 14, 2006
6.476
6.542
6.411
6.495
2,343,473
+0.01(+0.14%)
Jun 13, 2006
6.489
6.538
6.431
6.486
1,903,504
-0.03(-0.49%)
Jun 12, 2006
6.598
6.604
6.506
6.518
1,748,661
-0.06(-0.88%)
Jun 09, 2006
6.570
6.624
6.478
6.576
1,406,938
+0.00(+0.03%)
Jun 08, 2006
6.697
6.724
6.544
6.574
3,944,766
-0.16(-2.39%)
Jun 07, 2006
6.707
6.761
6.637
6.735
3,015,172
+0.03(+0.50%)
Jun 06, 2006
6.645
6.712
6.568
6.701
2,032,718
+0.08(+1.19%)
Jun 05, 2006
6.737
6.800
6.621
6.622
1,568,722
-0.11(-1.67%)
Jun 02, 2006
6.712
6.744
6.660
6.735
1,688,859
+0.02(+0.25%)
Jun 01, 2006
6.737
6.742
6.681
6.718
2,436,379
-0.01(-0.11%)
May 31, 2006
6.574
6.742
6.574
6.725
3,784,583
+0.19(+2.84%)
May 30, 2006
6.639
6.690
6.533
6.540
2,096,791
-0.13(-1.88%)
May 26, 2006
6.742
6.742
6.626
6.666
2,309,300
-0.01(-0.17%)
May 25, 2006
6.630
6.720
6.499
6.677
5,810,360
+0.33(+5.22%)
May 24, 2006
6.313
6.381
6.237
6.345
1,827,150
+0.04(+0.65%)
May 23, 2006
6.386
6.390
6.304
6.304
1,939,812
-0.08(-1.26%)
May 22, 2006
6.321
6.446
6.289
6.385
1,397,327
+0.02(+0.32%)
May 19, 2006
6.220
6.426
6.214
6.364
3,161,472
+0.15(+2.44%)
May 18, 2006
6.218
6.310
6.205
6.212
1,422,422
-0.02(-0.27%)
May 17, 2006
6.295
6.325
6.222
6.229
1,427,761
-0.09(-1.42%)
May 16, 2006
6.293
6.343
6.278
6.319
1,168,799
-0.01(-0.12%)
May 15, 2006
6.235
6.345
6.210
6.327
1,102,591
+0.06(+0.90%)
May 12, 2006
6.334
6.366
6.259
6.270
1,390,385
-0.06(-1.01%)
May 11, 2006
6.257
6.353
6.246
6.334
1,517,998
+0.08(+1.26%)
May 10, 2006
6.343
6.362
6.244
6.255
1,741,186
-0.07(-1.18%)
May 09, 2006
6.345
6.386
6.330
6.330
1,935,541
-0.03(-0.47%)
May 08, 2006
6.336
6.392
6.313
6.360
1,079,631
+0.02(+0.38%)
May 05, 2006
6.265
6.347
6.246
6.336
1,535,618
+0.09(+1.41%)
May 04, 2006
6.317
6.356
6.244
6.248
1,590,614
-0.06(-0.98%)
May 03, 2006
6.349
6.388
6.306
6.310
1,151,713
-0.06(-0.91%)
May 02, 2006
6.261
6.388
6.255
6.368
1,411,743
+0.10(+1.64%)
May 01, 2006
6.285
6.342
6.252
6.265
1,265,977
-0.02(-0.33%)
Apr 28, 2006
6.278
6.327
6.184
6.285
1,751,330
-0.03(-0.45%)
Apr 27, 2006
6.338
6.370
6.222
6.313
2,678,788
-0.02(-0.33%)
Apr 26, 2006
6.186
6.345
6.162
6.334
2,887,026
+0.16(+2.52%)
Apr 25, 2006
6.229
6.237
6.173
6.179
1,498,776
-0.07(-1.14%)
Apr 24, 2006
6.205
6.274
6.164
6.250
2,690,001
+0.04(+0.72%)
Apr 21, 2006
6.265
6.293
6.180
6.205
3,600,373
-0.03(-0.42%)
Apr 20, 2006
6.347
6.356
6.203
6.231
3,341,411
-0.14(-2.18%)
Apr 19, 2006
6.336
6.370
6.312
6.370
1,396,259
+0.01(+0.12%)
Apr 18, 2006
6.278
6.366
6.297
6.362
1,898,699
+0.09(+1.37%)
Apr 17, 2006
6.270
6.302
6.244
6.276
1,377,037
-0.01(-0.15%)
Apr 13, 2006
6.325
6.356
6.276
6.285
1,072,156
-0.04(-0.62%)
Apr 12, 2006
6.334
6.358
6.302
6.325
1,820,209
-0.01(-0.15%)
Apr 11, 2006
6.431
6.445
6.310
6.334
2,480,162
-0.08(-1.31%)
Apr 10, 2006
6.386
6.420
6.313
6.418
2,166,738
+0.02(+0.38%)
Apr 07, 2006
6.332
6.418
6.313
6.394
2,517,538
+0.07(+1.19%)
Apr 06, 2006
6.415
6.426
6.291
6.319
1,381,308
-0.09(-1.40%)
Apr 05, 2006
6.405
6.433
6.375
6.409
1,430,965
+0.00(+0.03%)
Apr 04, 2006
6.458
6.501
6.375
6.407
2,710,825
+0.01(+0.21%)
Apr 03, 2006
6.312
6.400
6.274
6.394
2,677,720
+0.06(+1.01%)
Mar 31, 2006
6.313
6.355
6.282
6.330
2,156,059
+0.03(+0.54%)
Mar 30, 2006
6.240
6.310
6.199
6.297
1,603,428
+0.05(+0.87%)
Mar 29, 2006
6.197
6.308
6.197
6.242
1,859,721
+0.06(+1.00%)
Mar 28, 2006
6.182
6.212
6.179
6.180
1,847,440
-0.00(-0.06%)
Mar 27, 2006
6.255
6.255
6.173
6.184
1,480,088
-0.06(-0.99%)
Mar 24, 2006
6.192
6.268
6.180
6.246
2,844,844
+0.06(+1.00%)
Mar 23, 2006
5.971
6.237
5.971
6.184
3,174,821
-0.05(-0.81%)
Mar 22, 2006
6.235
6.300
6.224
6.235
3,567,268
+0.00(+0.06%)
Mar 21, 2006
6.179
6.231
6.152
6.231
2,071,162
+0.05(+0.82%)
Mar 20, 2006
6.197
6.207
6.104
6.180
2,097,325
-0.03(-0.54%)
Mar 17, 2006
6.218
6.237
6.160
6.214
2,356,287
-0.01(-0.18%)
Mar 16, 2006
6.250
6.261
6.199
6.225
2,617,919
-0.01(-0.18%)
Mar 15, 2006
6.297
6.298
6.190
6.237
2,775,432
-0.06(-0.95%)
Mar 14, 2006
6.353
6.368
6.295
6.297
2,602,969
-0.07(-1.12%)
Mar 13, 2006
6.368
6.441
6.368
6.368
1,851,178
-0.00(-0.03%)
Mar 10, 2006
6.368
6.392
6.343
6.370
1,926,464
+0.02(+0.29%)
Mar 09, 2006
6.325
6.396
6.323
6.351
1,132,491
+0.01(+0.21%)
Mar 08, 2006
6.283
6.368
6.276
6.338
1,416,015
+0.01(+0.18%)
Mar 07, 2006
6.312
6.355
6.308
6.327
1,073,758
-0.00(-0.06%)
Mar 06, 2006
6.358
6.385
6.295
6.330
851,104
-0.04(-0.71%)
Mar 03, 2006
6.366
6.415
6.360
6.375
1,295,878
-0.02(-0.32%)
Mar 02, 2006
6.381
6.415
6.355
6.396
1,956,364
-0.01(-0.15%)
Mar 01, 2006
6.471
6.508
6.398
6.405
2,004,419
-0.04(-0.67%)
Feb 28, 2006
6.368
6.458
6.308
6.448
3,354,759
+0.08(+1.26%)
Feb 27, 2006
6.602
6.774
6.310
6.368
7,295,788
-0.09(-1.33%)
Feb 24, 2006
6.482
6.518
6.448
6.454
2,780,237
-0.07(-1.01%)
Feb 23, 2006
6.512
6.557
6.503
6.519
791,836
+0.02(+0.29%)
Feb 22, 2006
6.518
6.548
6.488
6.501
1,197,098
+0.02(+0.26%)
Feb 21, 2006
6.518
6.540
6.473
6.484
925,856
-0.05(-0.72%)
Feb 17, 2006
6.508
6.538
6.480
6.531
637,527
+0.03(+0.46%)
Feb 16, 2006
6.445
6.508
6.431
6.501
516,322
+0.08(+1.28%)
Feb 15, 2006
6.431
6.435
6.342
6.418
1,162,926
-0.01(-0.17%)
Feb 14, 2006
6.415
6.452
6.373
6.430
627,382
-0.00(-0.03%)
Feb 13, 2006
6.386
6.469
6.368
6.431
742,179
+0.03(+0.47%)
Feb 10, 2006
6.385
6.426
6.366
6.401
1,020,897
-0.01(-0.09%)
Feb 09, 2006
6.388
6.460
6.388
6.407
1,262,239
+0.01(+0.21%)
Feb 08, 2006
6.415
6.428
6.373
6.394
1,057,205
-0.00(-0.03%)
Feb 07, 2006
6.418
6.489
6.379
6.396
816,931
-0.04(-0.64%)
Feb 06, 2006
6.527
6.572
6.437
6.437
1,500,378
-0.07(-1.09%)
Feb 03, 2006
6.452
6.555
6.446
6.508
1,825,548
+0.05(+0.84%)
Feb 02, 2006
6.274
6.461
6.274
6.454
1,797,783
+0.16(+2.53%)
Feb 01, 2006
6.297
6.390
6.285
6.295
1,531,880
+0.01(+0.24%)
Jan 31, 2006
6.368
6.439
6.278
6.280
1,425,092
-0.08(-1.27%)
Jan 30, 2006
6.345
6.364
6.257
6.360
2,370,704
-0.00(-0.06%)
Jan 27, 2006
6.366
6.386
6.319
6.364
974,978
+0.02(+0.27%)
Jan 26, 2006
6.283
6.364
6.276
6.347
1,197,098
+0.07(+1.16%)
Jan 25, 2006
6.302
6.362
6.235
6.274
1,252,628
-0.06(-0.92%)
Jan 24, 2006
6.373
6.413
6.327
6.332
1,165,062
-0.05(-0.82%)
Jan 23, 2006
6.237
6.392
6.224
6.385
1,593,284
+0.14(+2.19%)
Jan 20, 2006
6.287
6.317
6.229
6.248
772,614
-0.04(-0.68%)
Jan 19, 2006
6.415
6.437
6.255
6.291
1,741,719
-0.08(-1.23%)
Jan 18, 2006
6.222
6.383
6.222
6.370
1,882,680
+0.12(+1.89%)
Jan 17, 2006
6.203
6.274
6.182
6.252
890,615
+0.00(+0.03%)
Jan 13, 2006
6.250
6.270
6.224
6.250
1,016,626
+0.00(+0.00%)
Jan 12, 2006
6.225
6.265
6.224
6.250
1,417,083
+0.02(+0.39%)
Jan 11, 2006
6.252
6.272
6.209
6.225
496,032
-0.01(-0.18%)
Jan 10, 2006
6.233
6.278
6.190
6.237
1,379,173
-0.01(-0.24%)
Jan 09, 2006
6.272
6.293
6.229
6.252
1,586,342
-0.01(-0.21%)
Jan 06, 2006
6.302
6.330
6.239
6.265
1,202,438
-0.02(-0.27%)
Jan 05, 2006
6.268
6.343
6.233
6.282
1,762,543
+0.02(+0.33%)
Jan 04, 2006
6.225
6.304
6.222
6.261
1,464,069
+0.07(+1.15%)
Jan 03, 2006
6.143
6.218
6.143
6.190
2,622,190
+0.07(+1.13%)
Dec 30, 2005
6.102
6.128
6.068
6.121
618,305
-0.03(-0.46%)
Dec 29, 2005
6.124
6.169
6.113
6.149
514,720
+0.01(+0.21%)
Dec 28, 2005
6.132
6.143
6.094
6.135
632,721
+0.02(+0.37%)
Dec 27, 2005
6.154
6.212
6.091
6.113
1,296,946
-0.01(-0.24%)
Dec 23, 2005
6.130
6.190
6.122
6.128
1,139,433
+0.03(+0.49%)
Dec 22, 2005
6.106
6.128
6.061
6.098
915,177
-0.01(-0.12%)
Dec 21, 2005
6.040
6.109
6.034
6.106
1,938,744
+0.07(+1.09%)
Dec 20, 2005
6.012
6.068
5.995
6.040
1,001,141
+0.06(+1.00%)
Dec 19, 2005
6.111
6.111
5.980
5.980
2,011,360
-0.11(-1.87%)
Dec 16, 2005
6.057
6.119
6.057
6.094
1,713,954
+0.04(+0.65%)
Dec 15, 2005
6.085
6.107
6.021
6.055
981,920
-0.02(-0.28%)
Dec 14, 2005
6.102
6.106
6.049
6.072
1,096,183
-0.04(-0.58%)
Dec 13, 2005
6.059
6.132
6.055
6.107
1,375,435
+0.06(+0.93%)
Dec 12, 2005
6.053
6.094
6.029
6.051
971,241
+0.01(+0.12%)
Dec 09, 2005
6.012
6.066
6.012
6.044
1,362,620
+0.02(+0.31%)
Dec 08, 2005
6.077
6.092
6.008
6.025
715,482
-0.04(-0.74%)
Dec 07, 2005
6.072
6.096
6.027
6.070
1,158,121
+0.02(+0.37%)
Dec 06, 2005
6.150
6.158
5.943
6.047
2,137,371
-0.08(-1.37%)
Dec 05, 2005
6.184
6.184
6.087
6.132
2,956,438
-0.04(-0.73%)
Dec 02, 2005
6.214
6.246
6.162
6.177
1,632,261
-0.05(-0.81%)
Dec 01, 2005
6.145
6.229
6.145
6.227
2,370,170
+0.08(+1.37%)
Nov 30, 2005
6.164
6.171
6.113
6.143
2,061,017
+0.04(+0.61%)
Nov 29, 2005
6.124
6.175
6.070
6.106
1,677,646
+0.01(+0.15%)
Nov 28, 2005
6.094
6.117
6.036
6.096
2,497,782
-0.01(-0.21%)
Nov 25, 2005
6.117
6.143
6.062
6.109
1,933,405
-0.02(-0.37%)
Nov 23, 2005
6.559
6.561
5.995
6.132
8,356,197
-0.43(-6.51%)
Nov 22, 2005
6.594
6.637
6.525
6.559
1,597,555
-0.04(-0.65%)
Nov 21, 2005
6.576
6.617
6.510
6.602
1,323,643
+0.04(+0.54%)
Nov 18, 2005
6.555
6.566
6.431
6.566
1,094,581
+0.01(+0.14%)
Nov 17, 2005
6.546
6.577
6.514
6.557
909,837
+0.03(+0.46%)
Nov 16, 2005
6.553
6.553
6.452
6.527
890,615
-0.02(-0.29%)
Nov 15, 2005
6.559
6.600
6.508
6.546
1,783,901
-0.03(-0.40%)
Nov 14, 2005
6.555
6.594
6.521
6.572
1,414,947
+0.02(+0.26%)
Nov 11, 2005
6.471
6.579
6.460
6.555
2,920,664
+0.08(+1.19%)
Nov 10, 2005
6.379
6.495
6.371
6.478
2,873,143
+0.10(+1.53%)
Nov 09, 2005
6.130
6.390
6.128
6.381
3,778,710
+0.27(+4.38%)
Nov 08, 2005
6.049
6.160
6.014
6.113
2,732,717
+0.12(+1.97%)
Nov 07, 2005
5.939
6.003
5.952
5.995
833,484
+0.06(+0.98%)
Nov 04, 2005
6.032
6.066
5.924
5.937
803,049
-0.10(-1.61%)
Nov 03, 2005
6.061
6.062
5.978
6.034
916,245
-0.01(-0.25%)
Nov 02, 2005
5.988
6.062
5.980
6.049
950,951
+0.07(+1.13%)
Nov 01, 2005
5.937
6.001
5.913
5.982
1,379,707
+0.03(+0.44%)
Oct 31, 2005
5.903
5.984
5.892
5.956
1,112,735
+0.05(+0.86%)
Oct 28, 2005
5.776
5.905
5.776
5.905
1,229,669
+0.15(+2.67%)
Oct 27, 2005
5.825
5.832
5.737
5.752
1,357,815
-0.09(-1.48%)
Oct 26, 2005
5.851
5.958
5.804
5.838
1,457,662
-0.01(-0.22%)
Oct 25, 2005
5.993
5.993
5.787
5.851
2,209,453
-0.15(-2.50%)
Oct 24, 2005
5.928
6.001
5.913
6.001
753,926
+0.10(+1.62%)
Oct 21, 2005
5.860
5.933
5.860
5.905
675,971
+0.02(+0.29%)
Oct 20, 2005
6.004
6.042
5.855
5.888
1,034,780
-0.13(-2.18%)
Oct 19, 2005
5.991
6.029
5.920
6.019
871,927
-0.01(-0.19%)
Oct 18, 2005
6.074
6.087
6.014
6.031
1,021,965
-0.04(-0.71%)
Oct 17, 2005
6.055
6.083
6.006
6.074
1,197,098
+0.00(+0.00%)
Oct 14, 2005
5.907
6.077
5.886
6.074
1,254,230
+0.19(+3.15%)
Oct 13, 2005
5.907
5.937
5.856
5.888
1,345,000
-0.02(-0.32%)
Oct 12, 2005
5.913
5.999
5.855
5.907
1,326,846
-0.02(-0.28%)
Oct 11, 2005
5.954
5.973
5.890
5.924
1,044,391
-0.02(-0.35%)
Oct 10, 2005
5.943
5.961
5.900
5.944
1,048,128
-0.00(-0.03%)
Oct 07, 2005
5.963
5.969
5.900
5.946
1,414,413
-0.01(-0.16%)
Oct 06, 2005
6.001
6.031
5.900
5.956
1,563,917
-0.04(-0.63%)
Oct 05, 2005
6.143
6.147
5.984
5.993
971,241
-0.16(-2.65%)
Oct 04, 2005
6.158
6.173
6.119
6.156
801,981
+0.01(+0.12%)
Oct 03, 2005
6.179
6.180
6.121
6.149
1,140,500
-0.03(-0.49%)
Sep 30, 2005
6.059
6.179
6.047
6.179
739,510
+0.12(+1.98%)
Sep 29, 2005
6.072
6.079
6.027
6.059
1,419,218
-0.01(-0.22%)
Sep 28, 2005
6.070
6.098
6.029
6.072
1,221,126
+0.00(+0.06%)
Sep 27, 2005
5.901
6.096
5.873
6.068
2,428,903
+0.17(+2.86%)
Sep 26, 2005
5.956
5.991
5.890
5.900
1,800,987
+0.01(+0.16%)
Sep 23, 2005
5.897
5.928
5.821
5.890
1,778,562
+0.06(+0.96%)
Sep 22, 2005
5.797
5.862
5.787
5.834
980,318
+0.05(+0.81%)
Sep 21, 2005
5.838
5.838
5.780
5.787
2,135,769
-0.07(-1.28%)
Sep 20, 2005
6.008
6.010
5.815
5.862
1,983,061
-0.14(-2.28%)
Sep 19, 2005
5.933
5.999
5.931
5.999
1,033,178
+0.05(+0.88%)
Sep 16, 2005
5.933
6.029
5.866
5.946
10,657,489
-0.01(-0.16%)
Sep 15, 2005
5.965
5.976
5.922
5.956
1,482,224
-0.01(-0.09%)
Sep 14, 2005
5.885
5.973
5.885
5.961
1,608,768
+0.09(+1.47%)
Sep 13, 2005
5.843
5.911
5.797
5.875
2,355,219
-0.03(-0.48%)
Sep 12, 2005
5.954
5.982
5.900
5.903
2,409,147
-0.05(-0.85%)
Sep 09, 2005
6.014
6.014
5.950
5.954
1,110,066
-0.05(-0.81%)
Sep 08, 2005
6.096
6.098
5.993
6.003
1,042,255
-0.09(-1.54%)
Sep 07, 2005
6.068
6.098
6.031
6.096
951,485
+0.03(+0.52%)
Sep 06, 2005
6.081
6.098
6.038
6.064
1,054,536
+0.01(+0.25%)
Sep 02, 2005
6.068
6.102
6.019
6.049
1,955,296
-0.03(-0.52%)
Sep 01, 2005
5.974
6.096
5.965
6.081
2,121,353
+0.11(+1.82%)
Aug 31, 2005
5.870
5.982
5.870
5.973
1,188,555
+0.10(+1.75%)
Aug 30, 2005
5.881
5.909
5.836
5.870
1,041,721
-0.01(-0.19%)
Aug 29, 2005
5.832
5.881
5.811
5.881
1,718,226
+0.04(+0.64%)
Aug 26, 2005
5.686
5.862
5.671
5.843
2,719,902
+0.16(+2.90%)
Aug 25, 2005
5.679
5.718
5.630
5.679
2,335,997
-0.01(-0.10%)
Aug 24, 2005
5.675
5.712
5.650
5.684
1,383,978
+0.02(+0.33%)
Aug 23, 2005
5.708
5.716
5.660
5.665
1,480,088
-0.04(-0.62%)
Aug 22, 2005
5.679
5.722
5.667
5.701
1,176,275
+0.03(+0.46%)
Aug 19, 2005
5.675
5.695
5.675
5.675
468,801
-0.01(-0.10%)
Aug 18, 2005
5.675
5.699
5.656
5.680
531,272
+0.00(+0.03%)
Aug 17, 2005
5.673
5.708
5.669
5.679
858,579
+0.03(+0.46%)
Aug 16, 2005
5.712
5.712
5.639
5.652
719,754
-0.05(-0.82%)
Aug 15, 2005
5.742
5.768
5.684
5.699
976,046
-0.02(-0.43%)
Aug 12, 2005
5.677
5.729
5.656
5.723
847,366
+0.04(+0.66%)
Aug 11, 2005
5.656
5.710
5.647
5.686
995,268
+0.01(+0.26%)
Aug 10, 2005
5.669
5.723
5.639
5.671
1,127,152
+0.00(+0.03%)
Aug 09, 2005
5.705
5.705
5.654
5.669
954,688
-0.01(-0.10%)
Aug 08, 2005
5.694
5.694
5.658
5.675
976,580
-0.01(-0.20%)
Aug 05, 2005
5.772
5.778
5.673
5.686
809,990
-0.11(-1.91%)
Aug 04, 2005
5.778
5.806
5.692
5.797
1,241,416
-0.00(-0.03%)
Aug 03, 2005
5.808
5.855
5.765
5.798
1,295,344
-0.02(-0.42%)
Aug 02, 2005
5.845
5.886
5.802
5.823
1,626,922
-0.00(-0.06%)
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
.