Skip to main content

Pilgrim's Pride (NQ: PPC )

48.44 +0.75 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 22.56 23.33 21.71 22.12 5,760,335 +0.56(+2.57%)
Apr 29, 2015 21.77 21.89 21.54 21.56 2,361,864 -0.17(-0.78%)
Apr 28, 2015 21.85 22.01 21.33 21.73 2,227,462 -0.12(-0.53%)
Apr 27, 2015 21.32 21.95 21.20 21.85 2,030,553 +0.70(+3.30%)
Apr 24, 2015 21.03 21.37 20.77 21.15 1,694,868 +0.11(+0.51%)
Apr 23, 2015 21.71 21.81 20.91 21.04 2,473,131 -0.77(-3.55%)
Apr 22, 2015 21.68 21.88 21.14 21.82 1,547,492 +0.15(+0.68%)
Apr 21, 2015 21.98 22.03 21.38 21.67 2,186,442 -0.21(-0.98%)
Apr 20, 2015 22.03 22.23 21.81 21.88 1,087,629 -0.11(-0.49%)
Apr 17, 2015 22.36 22.40 21.81 21.99 853,118 -0.48(-2.13%)
Apr 16, 2015 22.22 22.56 22.03 22.47 1,390,165 +0.35(+1.58%)
Apr 15, 2015 22.05 22.44 21.95 22.12 1,498,934 +0.16(+0.73%)
Apr 14, 2015 21.36 21.97 21.17 21.96 1,520,166 +0.61(+2.87%)
Apr 13, 2015 20.83 21.66 20.75 21.35 2,127,179 +0.49(+2.36%)
Apr 10, 2015 21.11 21.19 20.78 20.85 3,118,137 -0.20(-0.94%)
Apr 09, 2015 21.54 21.69 20.94 21.05 2,019,687 -0.56(-2.57%)
Apr 08, 2015 21.51 21.71 21.36 21.61 1,690,261 +0.21(+0.96%)
Apr 07, 2015 21.24 21.80 21.04 21.40 2,215,044 -0.10(-0.46%)
Apr 06, 2015 21.69 21.88 21.25 21.50 4,423,700 -0.39(-1.76%)
Apr 02, 2015 21.31 21.88 21.88 21.88 3,591,988 +0.61(+2.88%)
Apr 01, 2015 20.31 21.32 20.26 21.27 4,234,403 +1.04(+5.16%)
Mar 31, 2015 20.77 20.90 20.05 20.23 5,476,770 -0.68(-3.26%)
Mar 30, 2015 21.29 21.43 20.71 20.91 2,060,577 -0.32(-1.52%)
Mar 27, 2015 21.20 21.44 21.00 21.23 1,540,348 +0.14(+0.68%)
Mar 26, 2015 21.29 21.31 20.49 21.09 3,474,685 -0.22(-1.05%)
Mar 25, 2015 21.81 22.03 21.06 21.31 3,851,153 -0.13(-0.63%)
Mar 24, 2015 23.22 23.39 21.31 21.45 5,546,493 -1.97(-8.41%)
Mar 23, 2015 23.97 24.62 23.29 23.42 3,069,623 -0.62(-2.57%)
Mar 20, 2015 24.31 24.36 23.85 24.03 1,603,853 -0.09(-0.37%)
Mar 19, 2015 23.95 24.24 23.71 24.12 1,838,501 +0.17(+0.71%)
Mar 18, 2015 23.43 24.19 23.19 23.95 3,463,568 +0.48(+2.06%)
Mar 17, 2015 22.25 23.68 22.21 23.47 2,483,593 +1.03(+4.59%)
Mar 16, 2015 22.44 22.83 22.02 22.44 1,877,310 +0.02(+0.08%)
Mar 13, 2015 22.43 22.73 22.10 22.42 1,617,586 -0.13(-0.56%)
Mar 12, 2015 22.72 23.18 22.52 22.55 2,405,193 -0.17(-0.73%)
Mar 11, 2015 23.70 23.76 21.62 22.71 6,985,277 -1.04(-4.39%)
Mar 10, 2015 23.29 23.81 22.81 23.76 2,259,664 +0.21(+0.91%)
Mar 09, 2015 23.84 23.91 23.50 23.54 1,650,780 -0.13(-0.53%)
Mar 06, 2015 24.22 24.61 23.59 23.67 2,047,664 -0.69(-2.81%)
Mar 05, 2015 25.10 25.29 24.16 24.35 1,755,751 -0.75(-2.98%)
Mar 04, 2015 25.64 25.62 24.99 25.10 1,933,013 -0.52(-2.03%)
Mar 03, 2015 25.72 25.72 24.89 25.62 2,601,168 +0.23(+0.92%)
Mar 02, 2015 24.52 25.45 24.44 25.39 3,563,518 +0.82(+3.35%)
Feb 27, 2015 24.40 24.76 24.19 24.56 1,685,930 -0.07(-0.29%)
Feb 26, 2015 24.36 24.88 24.25 24.63 1,632,793 +0.41(+1.70%)
Feb 25, 2015 24.60 24.83 24.06 24.22 1,492,116 -0.45(-1.81%)
Feb 24, 2015 24.86 24.86 24.26 24.67 1,474,038 -0.03(-0.11%)
Feb 23, 2015 24.80 25.07 24.57 24.70 1,421,750 -0.06(-0.24%)
Feb 20, 2015 24.56 24.95 24.12 24.75 1,768,747 +0.19(+0.78%)
Feb 19, 2015 25.28 25.44 24.55 24.56 3,397,013 -0.79(-3.11%)
Feb 18, 2015 24.56 25.78 24.45 25.35 3,044,806 +0.79(+3.21%)
Feb 17, 2015 24.38 24.88 24.10 24.56 2,992,967 +0.61(+2.54%)
Feb 13, 2015 23.23 23.95 23.95 23.95 2,933,539 +0.69(+2.96%)
Feb 12, 2015 23.16 23.42 20.99 23.26 8,027,507 +0.10(+0.43%)
Feb 11, 2015 23.85 24.02 22.75 23.16 3,346,390 -0.56(-2.34%)
Feb 10, 2015 23.14 23.93 22.97 23.72 3,116,561 +0.76(+3.32%)
Feb 09, 2015 23.35 23.44 22.83 22.96 2,296,740 -0.48(-2.06%)
Feb 06, 2015 23.44 23.67 23.25 23.44 1,994,631 +0.07(+0.31%)
Feb 05, 2015 23.51 24.02 22.90 23.37 2,818,965 -0.05(-0.23%)
Feb 04, 2015 23.29 23.96 23.21 23.42 3,109,757 -0.10(-0.42%)
Feb 03, 2015 24.15 24.15 23.06 23.52 3,667,048 -0.47(-1.98%)
Feb 02, 2015 24.24 24.34 22.65 24.00 4,375,754 -0.31(-1.29%)
Jan 30, 2015 26.07 26.55 24.18 24.31 4,955,508 -1.74(-6.67%)
Jan 29, 2015 25.40 26.16 24.80 26.05 6,572,493 +0.93(+3.71%)
Jan 28, 2015 28.19 28.28 25.08 25.12 6,304,974 -2.87(-10.24%)
Jan 27, 2015 27.88 28.07 27.22 27.98 3,272,904 +0.05(+0.19%)
Jan 26, 2015 27.16 28.10 26.92 27.93 3,322,384 +1.13(+4.23%)
Jan 23, 2015 26.84 27.20 26.46 26.80 1,450,902 -0.08(-0.28%)
Jan 22, 2015 26.50 27.10 26.21 26.87 1,864,976 +0.41(+1.54%)
Jan 21, 2015 27.19 27.20 26.33 26.46 2,725,012 -0.53(-1.96%)
Jan 20, 2015 26.46 27.08 25.81 26.99 2,958,206 +1.19(+4.60%)
Jan 16, 2015 26.36 26.81 25.63 25.81 2,950,318 -0.33(-1.24%)
Jan 15, 2015 26.45 26.74 24.82 26.13 8,843,562 +2.30(+9.64%)
Jan 14, 2015 23.64 23.92 23.24 23.83 2,264,767 -0.12(-0.50%)
Jan 13, 2015 24.87 25.19 23.82 23.95 1,889,226 -1.11(-4.42%)
Jan 12, 2015 25.54 25.64 24.54 25.06 1,358,347 -0.41(-1.62%)
Jan 09, 2015 25.13 25.66 24.94 25.47 1,424,572 +0.44(+1.75%)
Jan 08, 2015 24.49 25.20 24.38 25.03 2,435,044 +0.76(+3.11%)
Jan 07, 2015 23.81 24.38 23.70 24.28 1,481,942 +0.65(+2.75%)
Jan 06, 2015 23.58 24.36 23.55 23.63 3,816,740 +0.34(+1.46%)
Jan 05, 2015 23.81 23.94 22.74 23.29 4,584,294 -0.64(-2.68%)
Jan 02, 2015 24.96 25.25 23.56 23.93 1,987,531 -0.85(-3.45%)
Dec 31, 2014 25.34 24.79 24.79 24.79 1,374,569 -0.56(-2.21%)
Dec 30, 2014 25.50 25.58 25.19 25.34 992,324 -0.14(-0.56%)
Dec 29, 2014 25.78 25.90 25.41 25.49 708,738 -0.26(-1.03%)
Dec 26, 2014 25.78 25.95 25.62 25.75 818,555 +0.05(+0.18%)
Dec 24, 2014 24.97 25.71 25.71 25.71 1,579,366 +0.37(+1.46%)
Dec 23, 2014 25.96 26.09 25.33 25.34 1,753,105 -0.39(-1.50%)
Dec 22, 2014 25.33 26.16 25.28 25.72 931,492 +0.42(+1.64%)
Dec 19, 2014 24.98 25.57 24.75 25.31 3,797,938 +0.25(+1.00%)
Dec 18, 2014 25.36 25.37 23.81 25.06 3,168,243 +0.11(+0.45%)
Dec 17, 2014 24.40 24.99 23.73 24.94 2,290,733 +0.57(+2.33%)
Dec 16, 2014 24.47 25.24 24.10 24.38 1,617,035 -0.11(-0.46%)
Dec 15, 2014 25.47 25.82 24.14 24.49 2,330,480 -0.90(-3.54%)
Dec 12, 2014 26.73 26.99 25.30 25.39 2,690,799 -1.66(-6.15%)
Dec 11, 2014 27.29 27.74 26.80 27.05 1,810,918 -0.12(-0.44%)
Dec 10, 2014 27.42 27.92 27.07 27.17 1,741,108 -0.47(-1.70%)
Dec 09, 2014 27.97 28.35 27.54 27.64 4,277,550 -0.71(-2.49%)
Dec 08, 2014 27.85 28.88 27.64 28.35 2,701,179 +0.31(+1.12%)
Dec 05, 2014 28.32 28.89 27.97 28.04 3,408,447 -0.38(-1.33%)
Dec 04, 2014 27.60 29.21 27.55 28.41 4,445,229 +0.83(+3.01%)
Dec 03, 2014 25.70 27.98 25.68 27.58 5,202,507 +2.00(+7.80%)
Dec 02, 2014 24.42 25.75 24.19 25.59 4,316,495 +1.23(+5.06%)
Dec 01, 2014 24.23 24.63 23.89 24.35 2,313,816 -0.06(-0.25%)
Nov 28, 2014 24.26 24.63 24.09 24.41 1,106,888 +0.23(+0.94%)
Nov 26, 2014 23.98 24.19 24.19 24.19 2,135,412 +0.35(+1.46%)
Nov 25, 2014 23.66 24.10 23.19 23.84 3,722,090 +0.13(+0.54%)
Nov 24, 2014 24.10 24.23 23.61 23.71 2,746,588 -0.06(-0.25%)
Nov 21, 2014 24.15 24.33 23.52 23.77 3,283,157 -0.19(-0.79%)
Nov 20, 2014 23.43 24.38 23.43 23.96 3,305,726 -0.16(-0.66%)
Nov 19, 2014 23.86 24.30 23.70 24.12 2,711,850 +0.35(+1.46%)
Nov 18, 2014 23.35 23.88 23.35 23.77 2,775,911 +0.39(+1.65%)
Nov 17, 2014 23.01 23.74 22.92 23.39 3,278,342 +0.42(+1.81%)
Nov 14, 2014 23.37 23.38 22.60 22.97 2,063,946 -0.46(-1.97%)
Nov 13, 2014 23.21 23.61 23.08 23.43 1,734,508 +0.22(+0.94%)
Nov 12, 2014 23.30 23.45 22.95 23.21 2,061,633 -0.26(-1.10%)
Nov 11, 2014 23.44 23.58 23.14 23.47 3,103,545 +0.03(+0.13%)
Nov 10, 2014 23.56 23.89 23.40 23.44 2,174,008 -0.14(-0.58%)
Nov 07, 2014 24.19 24.32 23.01 23.58 6,065,087 -0.75(-3.08%)
Nov 06, 2014 24.01 24.85 23.75 24.32 3,278,041 +0.32(+1.32%)
Nov 05, 2014 23.36 24.23 23.30 24.01 4,379,027 +0.83(+3.59%)
Nov 04, 2014 22.03 23.23 21.92 23.18 4,075,657 +1.33(+6.09%)
Nov 03, 2014 21.57 22.16 21.47 21.84 3,046,693 +0.37(+1.72%)
Oct 31, 2014 21.35 21.54 20.98 21.47 4,999,054 +0.85(+4.14%)
Oct 30, 2014 21.91 22.21 20.30 20.62 6,327,946 -0.33(-1.59%)
Oct 29, 2014 20.58 20.99 20.04 20.95 2,712,035 +0.37(+1.80%)
Oct 28, 2014 20.33 20.61 20.20 20.58 2,709,771 +0.38(+1.87%)
Oct 27, 2014 20.09 20.17 20.17 20.20 2,395,662 +0.04(+0.19%)
Oct 24, 2014 20.03 20.48 19.99 20.17 2,301,957 +0.14(+0.68%)
Oct 23, 2014 20.52 20.74 19.75 20.03 5,725,169 -0.16(-0.79%)
Oct 22, 2014 22.00 22.08 20.08 20.19 6,370,888 -1.67(-7.64%)
Oct 21, 2014 22.25 22.64 21.79 21.86 3,144,967 -0.27(-1.23%)
Oct 20, 2014 21.91 22.41 21.28 22.13 3,527,775 +1.03(+4.87%)
Oct 17, 2014 20.70 22.28 20.07 21.10 8,290,165 +1.52(+7.76%)
Oct 16, 2014 23.57 23.86 19.26 19.58 7,198,865 -4.32(-18.08%)
Oct 15, 2014 23.21 24.21 23.14 23.91 2,676,471 +0.44(+1.87%)
Oct 14, 2014 23.96 24.03 23.14 23.47 2,396,150 +0.05(+0.23%)
Oct 13, 2014 23.95 24.17 23.30 23.42 1,383,792 -0.43(-1.81%)
Oct 10, 2014 23.86 24.32 23.81 23.85 1,142,055 -0.02(-0.06%)
Oct 09, 2014 23.98 24.46 23.86 23.86 1,533,338 -0.08(-0.35%)
Oct 08, 2014 23.62 24.01 23.33 23.95 1,363,181 +0.43(+1.83%)
Oct 07, 2014 23.91 24.30 23.51 23.52 1,251,534 -0.56(-2.32%)
Oct 06, 2014 25.00 25.06 23.89 24.07 1,613,084 -0.63(-2.54%)
Oct 03, 2014 23.24 24.98 23.07 24.70 3,287,646 +1.54(+6.66%)
Oct 02, 2014 22.87 23.52 22.81 23.16 1,860,057 +0.29(+1.29%)
Oct 01, 2014 23.12 23.12 22.68 22.87 1,810,947 -0.23(-1.01%)
Sep 30, 2014 23.21 23.42 22.90 23.10 2,856,117 -0.15(-0.65%)
Sep 29, 2014 22.74 23.58 22.65 23.25 1,867,171 +0.40(+1.75%)
Sep 26, 2014 22.80 23.12 22.71 22.85 1,015,154 +0.07(+0.30%)
Sep 25, 2014 23.36 23.39 22.60 22.78 1,749,568 -0.70(-2.96%)
Sep 24, 2014 23.24 23.58 23.06 23.48 1,509,801 +0.28(+1.21%)
Sep 23, 2014 23.71 23.75 23.18 23.20 1,086,296 -0.51(-2.17%)
Sep 22, 2014 24.19 24.26 23.49 23.71 1,543,210 -0.54(-2.24%)
Sep 19, 2014 24.51 24.57 23.97 24.26 3,314,398 -0.14(-0.56%)
Sep 18, 2014 23.81 24.47 23.69 24.39 1,262,656 +0.67(+2.80%)
Sep 17, 2014 24.08 24.12 23.68 23.73 1,344,360 -0.34(-1.41%)
Sep 16, 2014 23.67 24.20 23.67 24.07 1,235,964 +0.37(+1.56%)
Sep 15, 2014 23.39 23.73 23.22 23.70 932,975 +0.35(+1.49%)
Sep 12, 2014 23.24 23.60 23.09 23.35 1,685,493 +0.05(+0.19%)
Sep 11, 2014 23.06 23.35 22.80 23.30 808,347 +0.11(+0.46%)
Sep 10, 2014 23.08 23.30 22.80 23.20 804,001 +0.08(+0.33%)
Sep 09, 2014 23.03 23.33 22.86 23.12 1,438,599 +0.14(+0.63%)
Sep 08, 2014 22.48 23.04 22.47 22.98 1,155,973 +0.46(+2.05%)
Sep 05, 2014 22.36 22.61 22.22 22.52 838,428 +0.16(+0.71%)
Sep 04, 2014 22.96 23.16 22.25 22.36 1,406,798 -0.57(-2.51%)
Sep 03, 2014 23.18 23.35 22.92 22.93 1,680,574 -0.19(-0.82%)
Sep 02, 2014 22.59 23.19 22.59 23.12 1,275,534 +0.54(+2.41%)
Aug 29, 2014 22.67 22.58 22.58 22.58 1,085,367 +0.00(+0.00%)
Aug 28, 2014 22.40 22.61 22.26 22.58 3,278,855 +0.05(+0.23%)
Aug 27, 2014 22.60 22.71 22.41 22.52 1,671,138 +0.02(+0.07%)
Aug 26, 2014 22.72 22.97 22.22 22.51 1,803,424 -0.29(-1.26%)
Aug 25, 2014 22.52 22.96 22.50 22.80 1,116,329 +0.42(+1.89%)
Aug 22, 2014 22.45 22.60 22.33 22.37 1,378,886 -0.10(-0.44%)
Aug 21, 2014 22.87 22.87 22.42 22.47 1,192,035 -0.39(-1.69%)
Aug 20, 2014 22.91 23.03 22.75 22.86 884,742 -0.05(-0.20%)
Aug 19, 2014 22.85 23.11 22.68 22.90 1,389,122 +0.07(+0.30%)
Aug 18, 2014 23.04 23.04 22.68 22.83 1,379,193 -0.12(-0.53%)
Aug 15, 2014 23.23 23.36 22.64 22.96 1,328,259 -0.09(-0.39%)
Aug 14, 2014 22.94 23.08 22.88 23.05 1,607,910 +0.11(+0.46%)
Aug 13, 2014 22.45 23.16 22.33 22.94 1,612,785 +0.57(+2.57%)
Aug 12, 2014 22.14 22.49 21.97 22.37 1,916,679 +0.36(+1.65%)
Aug 11, 2014 21.57 22.09 21.52 22.00 1,673,351 +0.64(+3.01%)
Aug 08, 2014 21.22 21.47 20.91 21.36 1,749,261 +0.09(+0.43%)
Aug 07, 2014 22.00 22.05 21.24 21.27 1,917,815 -0.67(-3.07%)
Aug 06, 2014 21.64 22.08 21.47 21.94 1,675,415 +0.23(+1.08%)
Aug 05, 2014 21.97 22.01 21.61 21.71 1,947,994 -0.17(-0.79%)
Aug 04, 2014 21.85 22.06 21.72 21.88 2,668,684 +0.10(+0.45%)
Aug 01, 2014 21.03 22.19 21.03 21.78 2,500,465 +0.65(+3.08%)
Jul 31, 2014 22.37 22.37 20.73 21.13 3,786,223 -1.50(-6.61%)
Jul 30, 2014 23.33 23.50 22.45 22.63 3,388,065 -0.50(-2.16%)
Jul 29, 2014 23.66 23.82 23.18 23.13 2,006,415 -0.43(-1.83%)
Jul 28, 2014 24.14 24.25 23.48 23.56 2,062,602 -0.35(-1.45%)
Jul 25, 2014 23.94 24.12 23.82 23.91 1,589,333 -0.06(-0.25%)
Jul 24, 2014 23.92 24.09 23.83 23.97 2,042,418 +0.17(+0.70%)
Jul 23, 2014 23.89 23.98 23.70 23.80 1,435,986 -0.02(-0.10%)
Jul 22, 2014 23.04 23.91 23.02 23.83 1,878,917 +0.85(+3.72%)
Jul 21, 2014 23.31 23.31 22.70 22.97 1,539,684 -0.36(-1.52%)
Jul 18, 2014 23.08 23.38 22.93 23.33 1,502,251 +0.39(+1.71%)
Jul 17, 2014 23.24 23.41 22.85 22.93 1,881,336 -0.38(-1.62%)
Jul 16, 2014 23.45 23.67 23.16 23.31 2,026,207 -0.02(-0.06%)
Jul 15, 2014 23.14 23.52 23.05 23.33 2,301,217 +0.23(+0.98%)
Jul 14, 2014 23.13 23.32 22.99 23.10 2,111,570 +0.17(+0.76%)
Jul 11, 2014 22.81 22.97 22.40 22.93 1,522,836 +0.23(+1.00%)
Jul 10, 2014 22.26 22.90 21.99 22.70 2,441,333 +0.26(+1.15%)
Jul 09, 2014 22.56 22.64 22.22 22.44 2,401,889 +0.14(+0.64%)
Jul 08, 2014 21.81 22.54 21.67 22.30 3,804,387 +0.42(+1.90%)
Jul 07, 2014 21.69 22.02 21.60 21.88 2,427,922 -0.05(-0.21%)
Jul 03, 2014 21.78 21.93 21.93 21.93 5,170,578 +0.23(+1.05%)
Jul 02, 2014 21.01 21.74 21.01 21.70 2,564,616 +0.77(+3.68%)
Jul 01, 2014 20.83 21.16 20.62 20.93 2,187,850 +0.25(+1.21%)
Jun 30, 2014 20.33 20.79 19.95 20.68 3,490,814 +0.40(+1.98%)
Jun 27, 2014 19.23 20.51 19.13 20.28 14,097,461 +0.97(+5.01%)
Jun 26, 2014 18.94 19.40 18.84 19.31 1,259,993 +0.29(+1.51%)
Jun 25, 2014 18.62 19.06 18.47 19.03 1,543,907 +0.45(+2.40%)
Jun 24, 2014 18.51 18.75 18.14 18.58 2,115,207 -0.48(-2.54%)
Jun 23, 2014 19.53 19.77 19.01 19.06 1,310,929 -0.54(-2.78%)
Jun 20, 2014 19.41 19.65 19.14 19.61 2,452,464 +0.23(+1.21%)
Jun 19, 2014 19.55 19.61 19.15 19.37 1,059,581 -0.14(-0.70%)
Jun 18, 2014 18.95 19.57 18.92 19.51 1,950,232 +0.56(+2.95%)
Jun 17, 2014 18.64 19.03 18.60 18.95 1,162,583 +0.25(+1.33%)
Jun 16, 2014 18.42 18.76 18.33 18.70 1,321,742 +0.25(+1.35%)
Jun 13, 2014 18.72 18.72 18.31 18.45 1,086,128 -0.22(-1.17%)
Jun 12, 2014 18.90 18.90 18.51 18.67 1,519,043 -0.38(-1.98%)
Jun 11, 2014 18.83 19.07 18.78 19.05 1,110,734 +0.14(+0.72%)
Jun 10, 2014 18.53 18.97 18.44 18.91 1,637,694 -0.94(-4.76%)
Jun 06, 2014 19.77 19.99 19.46 19.86 1,874,762 -0.21(-1.05%)
Jun 05, 2014 20.05 20.19 19.65 20.07 1,398,342 +0.16(+0.80%)
Jun 04, 2014 19.09 19.95 18.94 19.91 1,926,134 +0.76(+3.95%)
Jun 03, 2014 19.48 19.57 19.12 19.15 3,357,010 -0.44(-2.24%)
Jun 02, 2014 19.34 19.62 19.15 19.59 1,575,369 +0.36(+1.89%)
May 30, 2014 18.91 19.32 18.91 19.23 2,987,094 +0.26(+1.39%)
May 29, 2014 19.03 19.03 18.62 18.96 2,317,286 -0.22(-1.14%)
May 28, 2014 19.34 19.40 18.94 19.18 2,099,608 -0.11(-0.55%)
May 27, 2014 19.80 20.31 19.13 19.29 4,747,826 +0.32(+1.67%)
May 23, 2014 18.90 18.97 18.97 18.97 1,143,181 +0.03(+0.18%)
May 22, 2014 18.94 19.09 18.69 18.94 689,877 -0.03(-0.18%)
May 21, 2014 18.58 19.00 18.58 18.97 1,596,654 +0.40(+2.16%)
May 20, 2014 18.62 18.76 18.39 18.57 1,726,961 -0.05(-0.28%)
May 19, 2014 18.55 18.75 18.46 18.62 1,221,914 +0.08(+0.41%)
May 16, 2014 18.75 18.84 18.39 18.55 1,286,179 -0.06(-0.33%)
May 15, 2014 18.53 18.75 18.28 18.61 1,942,191 +0.08(+0.45%)
May 14, 2014 18.78 18.92 18.41 18.53 1,813,295 -0.22(-1.17%)
May 13, 2014 18.66 19.03 18.63 18.75 1,740,014 +0.11(+0.61%)
May 12, 2014 18.14 18.74 18.04 18.63 1,764,577 +0.69(+3.83%)
May 09, 2014 17.94 17.97 17.66 17.94 1,268,780 +0.04(+0.21%)
May 08, 2014 18.02 18.26 17.74 17.91 1,627,421 -0.06(-0.34%)
May 07, 2014 17.72 18.13 17.64 17.97 2,123,615 +0.32(+1.80%)
May 06, 2014 17.66 17.99 17.57 17.65 2,265,283 -0.02(-0.13%)
May 05, 2014 17.50 17.83 17.09 17.67 2,291,479 +0.08(+0.47%)
May 02, 2014 16.72 17.75 16.64 17.59 2,112,298 +0.92(+5.53%)
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.