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

Tyson Foods (NY: TSN )

57.25 +0.67 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Aug 31, 2009 9.142 9.337 9.049 9.329 5,869,223 +0.16(+1.78%)
Aug 28, 2009 9.391 9.430 9.088 9.165 4,997,990 -0.22(-2.32%)
Aug 27, 2009 9.399 9.484 9.212 9.383 3,104,247 -0.03(-0.33%)
Aug 26, 2009 9.453 9.469 9.352 9.414 3,043,138 -0.08(-0.82%)
Aug 25, 2009 9.477 9.562 9.360 9.492 5,920,567 +0.08(+0.83%)
Aug 24, 2009 9.212 9.453 9.181 9.414 5,687,147 +0.22(+2.37%)
Aug 21, 2009 9.212 9.282 9.041 9.197 3,364,806 +0.13(+1.46%)
Aug 20, 2009 8.940 9.088 8.901 9.064 3,528,045 +0.12(+1.30%)
Aug 19, 2009 8.823 8.986 8.660 8.948 5,704,164 +0.02(+0.17%)
Aug 18, 2009 8.660 8.971 8.621 8.932 7,911,178 +0.36(+4.17%)
Aug 17, 2009 8.675 8.722 8.535 8.574 5,784,497 -0.27(-3.08%)
Aug 14, 2009 8.667 8.846 8.508 8.846 6,670,551 +0.23(+2.62%)
Aug 13, 2009 8.714 8.730 8.535 8.621 4,848,822 -0.05(-0.54%)
Aug 12, 2009 8.683 8.753 8.597 8.667 6,314,308 -0.03(-0.36%)
Aug 11, 2009 8.753 8.753 8.551 8.699 7,025,353 -0.02(-0.18%)
Aug 10, 2009 8.706 8.769 8.582 8.714 8,788,981 -0.04(-0.44%)
Aug 07, 2009 8.691 8.804 8.636 8.753 7,766,080 +0.11(+1.26%)
Aug 06, 2009 8.566 8.730 8.520 8.644 5,760,266 +0.12(+1.46%)
Aug 05, 2009 8.488 8.590 8.372 8.520 12,214,221 -0.30(-3.44%)
Aug 04, 2009 8.699 8.901 8.699 8.823 9,230,914 +0.19(+2.25%)
Aug 03, 2009 9.337 9.375 8.450 8.629 22,544,564 -0.26(-2.97%)
Jul 31, 2009 8.722 8.963 8.636 8.893 11,448,169 +0.18(+2.05%)
Jul 30, 2009 8.800 8.893 8.675 8.714 7,196,691 -0.02(-0.27%)
Jul 29, 2009 8.924 9.010 8.621 8.737 7,406,596 -0.23(-2.60%)
Jul 28, 2009 9.002 9.142 8.878 8.971 6,502,090 -0.08(-0.86%)
Jul 27, 2009 9.190 9.204 9.002 9.049 5,079,902 -0.16(-1.77%)
Jul 24, 2009 9.119 9.243 9.049 9.212 2,523,978 +0.06(+0.68%)
Jul 23, 2009 8.963 9.298 8.901 9.150 4,975,239 +0.21(+2.35%)
Jul 22, 2009 8.916 9.119 8.878 8.940 6,300,310 +0.05(+0.52%)
Jul 21, 2009 8.963 9.103 8.792 8.893 8,156,616 -0.03(-0.35%)
Jul 20, 2009 9.337 9.492 8.574 8.924 17,416,752 -0.91(-9.26%)
Jul 17, 2009 10.27 10.37 9.757 9.835 6,780,144 -0.46(-4.46%)
Jul 16, 2009 10.20 10.36 10.18 10.29 5,167,524 +0.08(+0.76%)
Jul 15, 2009 9.920 10.23 10.01 10.22 5,068,410 +0.30(+2.98%)
Jul 14, 2009 9.842 10.08 9.803 9.920 6,097,481 +0.12(+1.19%)
Jul 13, 2009 9.734 9.889 9.726 9.803 4,043,669 +0.16(+1.61%)
Jul 10, 2009 9.430 9.656 9.192 9.648 3,538,580 +0.12(+1.31%)
Jul 09, 2009 9.702 9.726 9.477 9.523 4,724,011 -0.12(-1.21%)
Jul 08, 2009 9.873 9.889 9.515 9.640 3,907,805 -0.21(-2.13%)
Jul 07, 2009 9.928 10.15 9.835 9.850 4,690,972 -0.07(-0.71%)
Jul 06, 2009 9.749 9.951 9.749 9.920 5,680,337 +0.07(+0.71%)
Jul 02, 2009 9.897 10.07 9.764 9.850 5,743,100 -0.19(-1.94%)
Jul 01, 2009 9.570 10.17 9.492 10.04 4,864,311 +0.23(+2.38%)
Jun 30, 2009 9.881 10.05 9.570 9.811 8,072,533 -0.13(-1.33%)
Jun 29, 2009 10.01 10.06 9.873 9.943 4,729,768 -0.05(-0.54%)
Jun 26, 2009 9.710 10.10 9.617 9.998 11,480,068 +0.23(+2.39%)
Jun 25, 2009 9.726 9.905 9.679 9.764 10,316,299 +0.12(+1.29%)
Jun 24, 2009 9.508 9.846 9.321 9.640 9,870,993 +0.30(+3.25%)
Jun 23, 2009 9.422 9.508 9.298 9.337 4,701,596 -0.08(-0.83%)
Jun 22, 2009 9.694 9.803 9.352 9.414 7,008,697 -0.35(-3.59%)
Jun 19, 2009 10.10 10.11 9.710 9.764 6,744,368 -0.36(-3.54%)
Jun 18, 2009 9.936 10.20 9.912 10.12 2,867,507 +0.16(+1.56%)
Jun 17, 2009 9.741 10.02 9.733 9.967 4,675,356 +0.17(+1.75%)
Jun 16, 2009 9.905 10.03 9.764 9.796 5,426,329 -0.06(-0.63%)
Jun 15, 2009 10.04 10.06 9.796 9.858 4,234,419 -0.30(-2.91%)
Jun 12, 2009 10.12 10.22 10.04 10.15 2,638,418 -0.01(-0.08%)
Jun 11, 2009 10.03 10.27 9.889 10.16 4,550,004 +0.20(+2.03%)
Jun 10, 2009 10.29 10.34 9.835 9.959 5,963,380 -0.33(-3.25%)
Jun 09, 2009 10.37 10.39 10.18 10.29 4,079,280 -0.05(-0.53%)
Jun 08, 2009 10.32 10.43 10.22 10.35 3,965,225 +0.02(+0.15%)
Jun 05, 2009 10.81 10.85 10.25 10.33 4,386,442 -0.28(-2.64%)
Jun 04, 2009 10.57 10.70 10.44 10.61 5,290,524 +0.15(+1.41%)
Jun 03, 2009 10.32 10.49 10.21 10.46 4,862,929 +0.07(+0.67%)
Jun 02, 2009 10.32 10.50 10.29 10.39 5,181,169 +0.07(+0.68%)
Jun 01, 2009 10.55 10.61 10.26 10.32 7,001,581 -0.04(-0.38%)
May 29, 2009 10.83 10.83 10.25 10.36 7,968,726 -0.44(-4.03%)
May 28, 2009 11.02 11.09 10.57 10.80 6,259,220 +0.15(+1.39%)
May 27, 2009 10.55 10.89 10.50 10.65 7,902,097 +0.13(+1.26%)
May 26, 2009 10.38 10.71 10.18 10.52 6,512,983 +0.11(+1.05%)
May 22, 2009 10.34 10.61 10.29 10.41 3,984,486 +0.07(+0.68%)
May 21, 2009 10.36 10.54 10.27 10.34 5,175,790 -0.09(-0.90%)
May 20, 2009 10.50 10.71 10.41 10.43 7,612,110 +0.20(+1.98%)
May 19, 2009 10.21 10.39 10.06 10.23 5,130,308 -0.01(-0.08%)
May 18, 2009 9.850 10.24 9.772 10.24 4,125,168 +0.47(+4.78%)
May 15, 2009 9.936 10.09 9.710 9.772 4,262,243 -0.20(-2.03%)
May 14, 2009 9.383 10.11 9.352 9.975 8,354,588 +0.59(+6.30%)
May 13, 2009 9.438 9.570 9.212 9.383 5,946,849 -0.11(-1.15%)
May 12, 2009 9.515 9.687 9.345 9.492 5,875,141 -0.12(-1.21%)
May 11, 2009 9.484 9.726 9.438 9.609 3,560,619 -0.02(-0.24%)
May 08, 2009 9.609 9.807 9.484 9.632 7,065,338 +0.16(+1.64%)
May 07, 2009 9.492 9.764 9.368 9.477 6,468,068 +0.00(+0.00%)
May 06, 2009 9.492 9.570 9.368 9.477 6,717,735 +0.02(+0.25%)
May 05, 2009 9.049 9.523 8.909 9.453 8,876,629 +0.35(+3.85%)
May 04, 2009 9.056 9.111 8.940 9.103 8,631,005 +0.89(+10.80%)
May 01, 2009 8.201 8.302 8.046 8.216 4,618,074 +0.02(+0.19%)
Apr 30, 2009 8.061 8.306 8.029 8.201 5,304,525 +0.23(+2.93%)
Apr 29, 2009 7.959 8.107 7.882 7.967 5,291,196 +0.11(+1.39%)
Apr 28, 2009 7.742 8.014 7.664 7.858 8,006,813 +0.11(+1.41%)
Apr 27, 2009 7.749 8.061 7.570 7.749 11,842,473 -0.75(-8.87%)
Apr 24, 2009 8.644 9.103 8.457 8.504 10,638,674 -0.06(-0.73%)
Apr 23, 2009 8.426 8.594 8.325 8.566 4,101,478 +0.07(+0.82%)
Apr 22, 2009 8.395 8.621 8.395 8.496 5,431,546 +0.03(+0.37%)
Apr 21, 2009 8.193 8.465 8.185 8.465 4,816,604 +0.22(+2.64%)
Apr 20, 2009 8.559 8.574 8.216 8.247 4,733,663 -0.44(-5.10%)
Apr 17, 2009 8.559 8.776 8.450 8.691 4,451,821 +0.18(+2.10%)
Apr 16, 2009 8.426 8.559 8.325 8.512 3,833,513 +0.12(+1.39%)
Apr 15, 2009 8.263 8.465 8.255 8.395 4,521,791 +0.07(+0.84%)
Apr 14, 2009 8.675 8.737 8.278 8.325 5,908,405 -0.41(-4.72%)
Apr 13, 2009 8.403 8.823 8.403 8.737 4,292,737 +0.19(+2.18%)
Apr 09, 2009 8.364 8.559 8.216 8.551 5,889,983 +0.37(+4.57%)
Apr 08, 2009 8.076 8.271 8.068 8.177 5,432,339 +0.12(+1.55%)
Apr 07, 2009 7.874 8.177 7.765 8.053 4,631,407 +0.08(+0.98%)
Apr 06, 2009 8.131 8.185 7.905 7.975 4,010,910 -0.22(-2.66%)
Apr 03, 2009 7.819 8.201 7.749 8.193 4,558,252 +0.40(+5.09%)
Apr 02, 2009 7.703 7.975 7.633 7.796 4,997,705 +0.19(+2.45%)
Apr 01, 2009 7.197 7.640 7.127 7.609 4,338,995 +0.30(+4.15%)
Mar 31, 2009 7.220 7.461 7.111 7.306 5,083,493 +0.05(+0.64%)
Mar 30, 2009 7.438 7.563 7.127 7.259 3,558,443 -0.47(-6.04%)
Mar 26, 2009 7.742 7.858 7.469 7.726 5,721,768 +0.04(+0.51%)
Mar 25, 2009 7.812 7.897 7.430 7.687 5,709,622 +0.00(+0.00%)
Mar 24, 2009 7.602 7.812 7.508 7.687 4,615,992 +0.06(+0.82%)
Mar 23, 2009 7.395 7.625 7.368 7.625 7,628,046 +0.53(+7.46%)
Mar 20, 2009 7.283 7.384 7.002 7.096 5,614,695 -0.18(-2.46%)
Mar 19, 2009 7.516 7.516 7.181 7.275 4,922,696 -0.06(-0.85%)
Mar 18, 2009 7.376 7.516 7.220 7.337 9,461,429 -0.12(-1.57%)
Mar 17, 2009 7.353 7.617 7.158 7.454 5,221,998 +0.12(+1.70%)
Mar 16, 2009 7.353 7.547 7.306 7.329 5,093,244 +0.01(+0.11%)
Mar 13, 2009 7.314 7.399 7.174 7.321 0 +0.11(+1.51%)
Mar 12, 2009 6.893 7.236 6.870 7.212 8,563,695 +0.32(+4.63%)
Mar 11, 2009 6.948 7.002 6.707 6.893 8,386,792 +0.29(+4.36%)
Mar 10, 2009 6.411 6.613 6.263 6.606 4,706,655 +0.34(+5.47%)
Mar 09, 2009 6.131 6.380 6.045 6.263 5,295,744 +0.05(+0.88%)
Mar 06, 2009 6.022 6.271 5.921 6.209 0 +0.30(+5.14%)
Mar 05, 2009 6.162 6.263 5.843 5.905 6,202,963 -0.40(-6.30%)
Mar 04, 2009 6.333 6.380 6.014 6.302 10,039,341 -0.12(-1.82%)
Mar 02, 2009 6.419 6.613 6.287 6.419 8,488,276 -0.14(-2.14%)
Feb 27, 2009 6.193 6.777 6.147 6.559 0 +0.33(+5.24%)
Feb 26, 2009 6.162 6.403 6.053 6.232 8,385,541 +0.22(+3.62%)
Feb 25, 2009 6.349 6.357 5.968 6.014 9,995,111 -0.37(-5.73%)
Feb 24, 2009 5.991 6.442 5.913 6.380 6,091,514 +0.46(+7.75%)
Feb 23, 2009 6.077 6.224 5.913 5.921 5,482,799 -0.11(-1.81%)
Feb 20, 2009 6.232 6.372 5.851 6.030 7,404,985 -0.33(-5.26%)
Feb 19, 2009 6.528 6.574 6.318 6.364 6,412,943 +0.00(+0.00%)
Feb 18, 2009 6.442 6.450 6.193 6.364 4,866,825 -0.09(-1.45%)
Feb 17, 2009 6.707 6.722 6.442 6.458 5,321,397 -0.39(-5.68%)
Feb 13, 2009 7.018 7.111 6.691 6.847 5,679,379 -0.23(-3.19%)
Feb 12, 2009 7.049 7.080 6.769 7.072 8,324,714 +0.01(+0.11%)
Feb 11, 2009 7.181 7.283 6.979 7.065 6,460,849 -0.05(-0.76%)
Feb 10, 2009 7.259 7.520 7.065 7.119 8,155,800 -0.23(-3.17%)
Feb 09, 2009 7.516 7.734 7.306 7.353 6,655,929 -0.21(-2.78%)
Feb 06, 2009 7.446 7.625 7.306 7.563 5,923,264 +0.23(+3.08%)
Feb 05, 2009 7.026 7.399 7.002 7.337 6,586,408 +0.27(+3.85%)
Feb 04, 2009 7.236 7.275 7.026 7.065 5,119,338 -0.10(-1.41%)
Feb 03, 2009 7.018 7.220 6.796 7.166 6,601,233 +0.28(+4.07%)
Feb 02, 2009 6.855 6.956 6.738 6.886 7,757,694 +0.00(+0.00%)
Jan 30, 2009 7.104 7.205 6.816 6.886 0 -0.23(-3.28%)
Jan 29, 2009 7.150 7.337 7.041 7.119 3,807,453 -0.09(-1.19%)
Jan 28, 2009 7.391 7.399 7.104 7.205 6,223,224 +0.03(+0.43%)
Jan 27, 2009 6.964 7.259 6.839 7.174 6,874,308 +0.24(+3.48%)
Jan 26, 2009 6.738 7.524 6.738 6.932 11,039,261 +0.19(+2.89%)
Jan 23, 2009 6.341 6.769 6.279 6.738 7,251,549 +0.11(+1.64%)
Jan 22, 2009 6.403 6.761 6.333 6.629 8,437,128 +0.00(+0.00%)
Jan 21, 2009 6.442 6.676 6.368 6.629 9,201,210 +0.19(+3.02%)
Jan 20, 2009 6.730 6.901 6.333 6.434 7,151,671 -0.40(-5.81%)
Jan 16, 2009 6.629 6.886 6.526 6.831 0 +0.23(+3.42%)
Jan 15, 2009 6.512 6.676 6.287 6.606 8,632,105 +0.05(+0.83%)
Jan 14, 2009 6.598 6.761 6.364 6.551 6,123,157 -0.21(-3.11%)
Jan 13, 2009 6.543 6.823 6.508 6.761 7,132,246 +0.23(+3.45%)
Jan 12, 2009 6.637 6.637 6.419 6.536 6,886,267 -0.04(-0.59%)
Jan 09, 2009 6.357 6.753 6.224 6.574 9,728,754 +0.24(+3.81%)
Jan 08, 2009 6.403 6.419 6.147 6.333 14,593,710 -0.09(-1.45%)
Jan 07, 2009 6.769 6.831 6.364 6.427 10,162,512 -0.45(-6.56%)
Jan 06, 2009 6.995 7.026 6.676 6.878 10,343,012 +0.04(+0.57%)
Jan 05, 2009 7.236 7.251 6.302 6.839 17,391,516 -0.44(-5.99%)
Jan 02, 2009 6.855 7.283 6.855 7.275 0 +0.46(+6.74%)
Jan 01, 2009 6.660 7.049 6.637 6.816 0 +0.00(+0.00%)
Dec 31, 2008 6.660 7.049 6.637 6.816 4,655,096 +0.16(+2.46%)
Dec 30, 2008 6.147 6.660 6.147 6.652 3,982,669 +0.54(+8.92%)
Dec 29, 2008 6.364 6.473 6.084 6.108 4,706,292 -0.27(-4.27%)
Dec 26, 2008 6.302 6.497 6.287 6.380 2,815,888 +0.10(+1.61%)
Dec 24, 2008 6.185 6.341 6.131 6.279 1,421,556 +0.13(+2.15%)
Dec 23, 2008 6.380 6.403 6.100 6.147 3,493,256 -0.12(-1.86%)
Dec 22, 2008 6.310 6.411 6.100 6.263 5,548,780 -0.04(-0.62%)
Dec 19, 2008 5.991 6.380 5.828 6.302 9,719,045 +0.35(+5.88%)
Dec 18, 2008 6.193 6.302 5.851 5.952 5,395,466 -0.20(-3.29%)
Dec 17, 2008 6.030 6.318 5.843 6.154 10,284,741 +0.13(+2.20%)
Dec 16, 2008 5.407 6.030 5.322 6.022 7,174,804 +0.65(+12.01%)
Dec 15, 2008 5.563 5.695 5.291 5.376 5,007,375 -0.16(-2.81%)
Dec 12, 2008 5.252 5.563 5.096 5.532 5,613,197 +0.12(+2.16%)
Dec 11, 2008 5.571 5.789 5.376 5.415 6,142,676 -0.27(-4.79%)
Dec 10, 2008 5.843 5.913 5.509 5.688 6,445,730 -0.01(-0.14%)
Dec 09, 2008 5.711 6.014 5.641 5.695 7,466,838 -0.05(-0.81%)
Dec 08, 2008 5.758 6.077 5.672 5.742 8,735,629 +0.02(+0.41%)
Dec 05, 2008 5.298 5.719 5.057 5.719 10,004,916 +0.35(+6.52%)
Dec 04, 2008 5.104 5.516 4.855 5.369 12,662,152 +0.29(+5.67%)
Dec 03, 2008 4.972 5.096 4.528 5.081 11,230,269 +0.33(+6.87%)
Dec 02, 2008 4.715 4.785 4.054 4.754 12,695,302 +0.06(+1.33%)
Dec 01, 2008 5.236 5.244 4.653 4.692 10,810,820 -0.53(-10.13%)
Nov 28, 2008 5.594 5.633 5.104 5.221 6,370,381 -0.24(-4.42%)
Nov 26, 2008 4.855 5.501 4.668 5.462 14,648,342 +0.58(+11.96%)
Nov 25, 2008 4.692 4.941 4.660 4.878 12,324,074 +0.29(+6.27%)
Nov 24, 2008 4.077 4.684 3.991 4.590 11,086,861 +0.58(+14.56%)
Nov 21, 2008 3.587 4.396 3.501 4.007 9,480,595 +0.58(+17.05%)
Nov 20, 2008 3.960 3.960 3.423 3.423 9,632,312 -0.50(-12.70%)
Nov 19, 2008 3.851 4.054 3.704 3.921 15,940,525 +0.02(+0.60%)
Nov 18, 2008 3.882 3.921 3.742 3.898 8,831,975 +0.16(+4.38%)
Nov 17, 2008 3.766 3.898 3.719 3.735 10,941,385 -0.08(-2.04%)
Nov 14, 2008 3.968 3.968 3.766 3.812 0 -0.18(-4.48%)
Nov 13, 2008 3.859 4.007 3.501 3.991 20,431,900 +0.26(+6.88%)
Nov 12, 2008 3.976 4.093 3.696 3.735 18,439,434 -0.24(-6.07%)
Nov 11, 2008 4.777 4.777 3.750 3.976 25,611,730 -1.23(-23.62%)
Nov 10, 2008 6.185 6.193 4.699 5.205 19,094,500 -0.60(-10.32%)
Nov 07, 2008 6.154 6.154 5.602 5.804 8,843,487 -0.26(-4.24%)
Nov 06, 2008 6.715 6.761 6.030 6.061 6,695,318 -0.65(-9.73%)
Nov 05, 2008 6.808 6.917 6.582 6.715 7,499,941 -0.05(-0.80%)
Nov 04, 2008 6.971 7.586 6.738 6.769 6,563,540 +0.02(+0.35%)
Nov 03, 2008 6.792 6.870 6.504 6.746 6,943,449 -0.05(-0.80%)
Oct 31, 2008 6.419 7.080 6.279 6.800 10,064,185 +0.34(+5.30%)
Oct 30, 2008 6.318 6.590 6.154 6.458 9,287,794 +0.31(+5.06%)
Oct 29, 2008 6.100 6.248 5.761 6.147 14,307,827 -0.08(-1.25%)
Oct 28, 2008 6.357 6.442 4.443 6.224 35,910,828 +0.01(+0.13%)
Oct 27, 2008 7.493 7.617 6.217 6.217 13,788,741 -1.28(-17.12%)
Oct 24, 2008 7.493 7.889 7.391 7.500 7,929,046 -0.60(-7.40%)
Oct 23, 2008 7.874 8.154 7.547 8.099 9,533,067 +0.27(+3.48%)
Oct 22, 2008 8.255 8.434 7.617 7.827 7,493,945 -0.65(-7.71%)
Oct 21, 2008 8.722 8.994 8.442 8.481 4,754,868 -0.65(-7.08%)
Oct 20, 2008 8.582 9.142 8.457 9.126 7,313,583 +0.53(+6.15%)
Oct 17, 2008 7.570 8.971 7.570 8.597 7,083,317 +0.26(+3.08%)
Oct 16, 2008 8.224 8.418 7.788 8.341 9,643,455 +0.12(+1.52%)
Oct 15, 2008 9.010 9.010 8.201 8.216 5,707,311 -0.96(-10.51%)
Oct 14, 2008 9.461 9.477 8.815 9.181 8,775,247 +0.15(+1.64%)
Oct 13, 2008 8.675 9.056 8.271 9.033 4,873,388 +0.83(+10.15%)
Oct 10, 2008 8.177 8.691 7.640 8.201 12,136,565 -0.13(-1.59%)
Oct 09, 2008 8.916 9.399 8.333 8.333 8,737,416 -0.38(-4.38%)
Oct 08, 2008 8.411 9.025 8.201 8.714 7,802,410 +0.12(+1.36%)
Oct 07, 2008 9.243 9.453 8.566 8.597 7,310,688 -0.54(-5.96%)
Oct 06, 2008 8.846 9.313 8.527 9.142 9,694,649 +0.05(+0.60%)
Oct 03, 2008 9.733 9.943 9.002 9.088 0 -0.48(-5.04%)
Oct 02, 2008 9.982 10.01 9.523 9.570 5,436,618 -0.44(-4.43%)
Oct 01, 2008 9.165 10.18 9.095 10.01 7,656,633 +0.72(+7.79%)
Sep 30, 2008 9.041 9.321 8.753 9.290 7,805,109 +0.54(+6.23%)
Sep 29, 2008 9.866 9.889 8.535 8.745 10,584,797 -1.13(-11.43%)
Sep 26, 2008 9.967 10.22 9.819 9.873 0 -0.32(-3.13%)
Sep 25, 2008 8.994 10.37 8.994 10.19 13,863,134 +0.75(+7.91%)
Sep 24, 2008 9.998 10.01 9.228 9.445 15,745,776 -0.53(-5.30%)
Sep 23, 2008 10.15 10.28 9.959 9.975 6,494,856 -0.12(-1.23%)
Sep 22, 2008 10.08 10.46 10.04 10.10 6,385,492 -0.12(-1.14%)
Sep 19, 2008 10.60 10.95 9.959 10.22 0 +0.12(+1.16%)
Sep 18, 2008 9.936 10.13 9.644 10.10 8,669,093 +0.27(+2.77%)
Sep 17, 2008 9.951 10.14 9.733 9.827 9,608,050 -0.33(-3.29%)
Sep 16, 2008 9.967 10.25 9.726 10.16 8,112,471 +0.05(+0.46%)
Sep 15, 2008 10.50 10.50 9.811 10.11 8,008,801 -0.38(-3.63%)
Sep 12, 2008 10.27 10.54 10.25 10.50 7,252,374 +0.12(+1.12%)
Sep 11, 2008 9.998 10.49 9.928 10.38 14,515,606 +0.19(+1.83%)
Sep 10, 2008 9.842 10.25 9.632 10.19 45,042,068 +0.06(+0.61%)
Sep 09, 2008 10.63 10.64 10.05 10.13 12,557,409 -0.56(-5.24%)
Sep 08, 2008 11.27 11.28 10.64 10.69 7,915,551 -0.38(-3.44%)
Sep 05, 2008 10.67 11.08 10.61 11.07 0 +0.27(+2.52%)
Sep 04, 2008 11.24 11.28 10.78 10.80 6,536,523 -1.01(-8.56%)
Sep 03, 2008 11.58 11.90 11.52 11.81 6,533,966 +0.22(+1.88%)
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.