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

Tyson Foods (NY: TSN )

60.42 +0.28 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Jun 30, 2004 15.30 15.79 15.30 15.79 2,897,269 +0.40(+2.60%)
Jun 29, 2004 15.37 15.40 15.26 15.39 1,789,529 -0.07(-0.44%)
Jun 28, 2004 15.57 15.74 15.42 15.46 1,534,488 -0.11(-0.68%)
Jun 25, 2004 15.41 15.74 15.41 15.56 1,510,869 -0.05(-0.34%)
Jun 24, 2004 15.22 15.81 15.22 15.61 1,577,216 +0.21(+1.37%)
Jun 23, 2004 15.28 15.51 15.28 15.40 2,242,285 -0.05(-0.34%)
Jun 22, 2004 15.07 15.49 15.07 15.46 1,654,578 +0.28(+1.84%)
Jun 21, 2004 14.85 15.31 14.83 15.18 1,889,316 +0.24(+1.61%)
Jun 18, 2004 15.30 15.34 14.94 14.94 3,034,078 -0.44(-2.84%)
Jun 17, 2004 15.39 15.49 15.30 15.37 1,678,595 -0.02(-0.10%)
Jun 16, 2004 15.37 15.46 15.19 15.39 919,976 -0.08(-0.54%)
Jun 15, 2004 15.11 15.53 15.11 15.47 2,001,045 +0.35(+2.29%)
Jun 14, 2004 15.37 15.43 15.07 15.12 1,670,766 -0.32(-2.10%)
Jun 10, 2004 15.50 15.54 15.40 15.45 2,006,353 +0.02(+0.15%)
Jun 09, 2004 15.34 15.57 15.34 15.43 2,892,360 -0.02(-0.15%)
Jun 08, 2004 15.56 15.68 15.45 15.45 1,936,821 -0.23(-1.49%)
Jun 07, 2004 15.25 15.72 15.25 15.68 2,661,868 +0.35(+2.26%)
Jun 04, 2004 15.49 15.60 15.31 15.34 1,815,404 -0.19(-1.21%)
Jun 03, 2004 15.31 15.65 15.30 15.52 2,915,183 +0.13(+0.83%)
Jun 02, 2004 15.37 15.55 15.36 15.40 2,410,808 +0.08(+0.49%)
Jun 01, 2004 15.28 15.42 15.20 15.32 1,807,045 -0.14(-0.93%)
May 28, 2004 15.26 15.53 15.19 15.46 5,131,859 +0.02(+0.15%)
May 27, 2004 14.88 15.54 14.88 15.44 4,145,800 +0.45(+3.02%)
May 26, 2004 14.70 15.03 14.70 14.99 2,026,125 +0.21(+1.43%)
May 25, 2004 14.36 14.83 14.34 14.78 1,849,640 +0.37(+2.56%)
May 24, 2004 14.35 14.53 14.26 14.41 1,804,125 +0.07(+0.47%)
May 21, 2004 14.23 14.40 14.20 14.34 2,747,324 +0.04(+0.26%)
May 20, 2004 14.05 14.35 14.05 14.30 1,965,483 +0.17(+1.17%)
May 19, 2004 14.43 14.51 14.11 14.14 3,133,733 -0.27(-1.88%)
May 18, 2004 14.36 14.50 14.18 14.41 2,231,670 -0.10(-0.68%)
May 17, 2004 14.45 14.79 14.41 14.51 2,091,145 -0.25(-1.69%)
May 14, 2004 14.51 14.79 14.48 14.76 1,779,311 +0.14(+0.93%)
May 13, 2004 14.85 14.93 14.55 14.62 2,009,936 -0.36(-2.41%)
May 12, 2004 14.77 15.00 14.70 14.98 2,487,374 +0.14(+0.91%)
May 11, 2004 14.47 14.88 14.41 14.85 2,136,129 +0.07(+0.46%)
May 10, 2004 14.77 15.05 14.73 14.78 3,875,898 -0.05(-0.30%)
May 07, 2004 14.32 14.88 14.32 14.82 3,532,349 +0.41(+2.82%)
May 06, 2004 14.09 14.50 14.08 14.42 1,656,435 +0.20(+1.43%)
May 05, 2004 14.28 14.32 14.18 14.21 1,372,069 -0.10(-0.68%)
May 04, 2004 14.36 14.47 14.25 14.31 1,750,649 -0.20(-1.35%)
May 03, 2004 14.11 14.51 14.11 14.51 1,970,525 +0.38(+2.72%)
Apr 30, 2004 14.04 14.29 14.02 14.12 2,054,521 +0.01(+0.05%)
Apr 29, 2004 14.21 14.45 14.12 14.12 2,160,810 -0.10(-0.69%)
Apr 28, 2004 14.03 14.32 13.99 14.21 2,851,755 +0.23(+1.67%)
Apr 27, 2004 13.97 14.10 13.92 13.98 2,357,067 -0.07(-0.48%)
Apr 26, 2004 14.48 14.54 13.68 14.05 4,364,615 -0.35(-2.41%)
Apr 23, 2004 14.36 14.78 14.32 14.39 2,498,918 -0.08(-0.52%)
Apr 22, 2004 14.32 14.56 14.21 14.47 2,700,482 +0.06(+0.42%)
Apr 21, 2004 14.11 14.41 14.08 14.41 1,406,835 +0.30(+2.14%)
Apr 20, 2004 14.15 14.19 14.09 14.11 2,187,748 -0.09(-0.64%)
Apr 19, 2004 14.19 14.23 14.08 14.20 1,868,217 -0.02(-0.11%)
Apr 16, 2004 13.94 14.24 13.94 14.21 1,558,506 +0.27(+1.95%)
Apr 15, 2004 13.87 14.08 13.85 13.94 2,374,450 +0.14(+0.98%)
Apr 14, 2004 13.66 13.87 13.63 13.81 1,197,044 +0.16(+1.16%)
Apr 13, 2004 13.73 13.89 13.62 13.65 1,246,009 -0.08(-0.60%)
Apr 12, 2004 13.80 13.87 13.70 13.73 902,062 -0.13(-0.92%)
Apr 08, 2004 13.87 13.93 13.81 13.86 1,268,700 -0.02(-0.11%)
Apr 07, 2004 13.94 13.95 13.84 13.87 1,615,565 -0.06(-0.43%)
Apr 06, 2004 13.69 13.97 13.63 13.93 2,833,708 +0.22(+1.59%)
Apr 05, 2004 13.72 13.72 13.61 13.72 1,256,492 +0.03(+0.22%)
Apr 02, 2004 13.75 13.81 13.66 13.69 1,502,111 -0.07(-0.49%)
Apr 01, 2004 13.60 13.76 13.57 13.75 2,444,778 +0.15(+1.11%)
Mar 31, 2004 13.42 13.60 13.40 13.60 3,286,332 +0.18(+1.35%)
Mar 30, 2004 13.26 13.47 13.23 13.42 2,172,222 +0.17(+1.31%)
Mar 29, 2004 13.56 13.57 12.96 13.25 5,621,372 -0.37(-2.71%)
Mar 26, 2004 13.60 13.69 13.38 13.62 3,962,282 -0.05(-0.33%)
Mar 25, 2004 13.71 13.73 13.61 13.66 4,795,344 +0.03(+0.22%)
Mar 24, 2004 13.54 13.77 13.51 13.63 2,507,543 +0.09(+0.67%)
Mar 23, 2004 13.43 13.63 13.32 13.54 2,553,987 +0.11(+0.84%)
Mar 22, 2004 13.26 13.62 13.20 13.43 3,686,674 -0.13(-0.94%)
Mar 19, 2004 13.23 13.63 13.21 13.56 5,350,541 +0.48(+3.69%)
Mar 18, 2004 12.93 13.11 12.83 13.08 1,966,014 +0.15(+1.17%)
Mar 17, 2004 12.81 12.96 12.81 12.92 1,647,412 +0.05(+0.41%)
Mar 16, 2004 12.84 12.92 12.73 12.87 1,492,026 +0.11(+0.89%)
Mar 15, 2004 12.83 12.95 12.71 12.76 1,667,449 -0.20(-1.51%)
Mar 12, 2004 12.89 12.96 12.79 12.95 1,450,360 +0.04(+0.29%)
Mar 11, 2004 13.19 13.19 12.56 12.92 3,344,851 +0.20(+1.54%)
Mar 10, 2004 12.86 12.92 12.71 12.72 2,076,151 -0.26(-1.97%)
Mar 09, 2004 12.81 13.02 12.67 12.98 3,572,423 +0.12(+0.94%)
Mar 08, 2004 12.78 13.12 12.78 12.86 3,197,824 +0.05(+0.41%)
Mar 05, 2004 12.73 12.85 12.62 12.80 2,114,102 +0.00(+0.00%)
Mar 04, 2004 12.81 12.94 12.70 12.80 3,724,758 +0.27(+2.16%)
Mar 03, 2004 12.28 12.56 12.25 12.53 2,246,664 +0.09(+0.73%)
Mar 02, 2004 12.36 12.50 12.28 12.44 2,588,753 -0.07(-0.54%)
Mar 01, 2004 12.13 12.54 12.03 12.51 3,889,432 +0.54(+4.53%)
Feb 27, 2004 11.87 12.07 11.87 11.97 2,166,251 -0.02(-0.13%)
Feb 26, 2004 11.64 12.00 11.64 11.98 4,224,488 +0.31(+2.65%)
Feb 25, 2004 11.34 11.78 11.33 11.67 4,992,927 +0.36(+3.20%)
Feb 24, 2004 11.41 11.41 11.25 11.31 8,241,309 -0.29(-2.53%)
Feb 23, 2004 11.91 11.98 11.59 11.61 6,399,365 -0.35(-2.90%)
Feb 20, 2004 12.00 12.06 11.82 11.95 3,907,612 -0.11(-0.94%)
Feb 19, 2004 12.06 12.35 12.06 12.07 3,032,221 -0.08(-0.68%)
Feb 18, 2004 11.98 12.22 11.98 12.15 3,362,234 -0.07(-0.56%)
Feb 17, 2004 12.30 12.51 11.87 12.22 6,128,799 -0.13(-1.04%)
Feb 13, 2004 12.36 12.58 12.25 12.34 3,754,481 -0.11(-0.91%)
Feb 12, 2004 12.77 12.85 12.26 12.46 6,859,154 -0.32(-2.48%)
Feb 11, 2004 12.43 12.95 12.37 12.77 4,820,821 +0.35(+2.79%)
Feb 10, 2004 12.25 12.56 12.14 12.43 6,029,676 -0.16(-1.26%)
Feb 09, 2004 12.28 12.68 12.28 12.59 4,996,112 -0.25(-1.94%)
Feb 06, 2004 12.81 12.89 12.77 12.83 3,011,387 -0.05(-0.41%)
Feb 05, 2004 12.81 12.98 12.77 12.89 6,457,618 +0.14(+1.12%)
Feb 04, 2004 12.21 12.77 12.21 12.74 6,849,733 +0.50(+4.06%)
Feb 03, 2004 12.07 12.27 12.06 12.25 4,497,973 +0.19(+1.56%)
Feb 02, 2004 11.53 12.06 11.53 12.06 6,684,660 +0.47(+4.03%)
Jan 30, 2004 11.38 11.68 11.35 11.59 2,242,949 +0.20(+1.79%)
Jan 29, 2004 11.30 11.48 11.30 11.39 4,088,874 -0.11(-0.98%)
Jan 28, 2004 11.43 11.81 11.43 11.50 3,387,313 +0.07(+0.59%)
Jan 27, 2004 11.30 11.61 11.15 11.43 5,367,393 +0.14(+1.20%)
Jan 26, 2004 10.38 11.30 10.32 11.30 11,900,913 +1.12(+11.04%)
Jan 23, 2004 10.17 10.27 10.14 10.17 1,847,649 -0.06(-0.59%)
Jan 22, 2004 10.21 10.27 10.16 10.23 1,949,427 -0.02(-0.15%)
Jan 21, 2004 10.14 10.26 10.11 10.25 2,401,254 +0.07(+0.67%)
Jan 20, 2004 10.29 10.33 10.11 10.18 2,541,779 -0.16(-1.53%)
Jan 16, 2004 10.20 10.35 10.17 10.34 1,757,549 +0.14(+1.40%)
Jan 15, 2004 10.17 10.21 10.06 10.20 2,311,685 +0.02(+0.15%)
Jan 14, 2004 10.19 10.27 10.14 10.18 2,043,375 +0.06(+0.60%)
Jan 13, 2004 10.11 10.17 10.03 10.12 2,405,501 -0.02(-0.15%)
Jan 12, 2004 10.08 10.14 10.02 10.14 1,745,872 +0.05(+0.52%)
Jan 09, 2004 10.02 10.18 10.02 10.08 1,457,392 -0.02(-0.15%)
Jan 08, 2004 10.23 10.26 10.08 10.10 1,791,917 -0.06(-0.59%)
Jan 07, 2004 10.07 10.28 9.985 10.16 2,700,615 +0.03(+0.30%)
Jan 06, 2004 9.835 10.19 9.812 10.13 3,050,533 +0.34(+3.46%)
Jan 05, 2004 9.925 9.940 9.774 9.789 3,407,085 -0.14(-1.44%)
Jan 02, 2004 9.925 10.00 9.917 9.933 2,713,619 -0.05(-0.45%)
Dec 31, 2003 9.948 10.09 9.880 9.978 3,321,895 +0.05(+0.46%)
Dec 30, 2003 9.842 9.963 9.767 9.933 3,923,004 +0.09(+0.92%)
Dec 29, 2003 9.495 9.857 9.495 9.842 6,222,349 +0.35(+3.73%)
Dec 26, 2003 9.420 9.571 9.382 9.488 5,596,293 -0.23(-2.40%)
Dec 24, 2003 10.14 10.14 9.722 9.722 10,036,279 -0.81(-7.73%)
Dec 23, 2003 10.63 10.63 10.51 10.54 1,220,399 -0.04(-0.36%)
Dec 22, 2003 10.57 10.63 10.50 10.57 921,171 -0.05(-0.50%)
Dec 19, 2003 10.66 10.74 10.60 10.63 1,444,521 -0.11(-1.05%)
Dec 18, 2003 10.57 10.75 10.57 10.74 1,409,224 +0.17(+1.57%)
Dec 17, 2003 10.59 10.64 10.44 10.57 1,423,157 -0.17(-1.54%)
Dec 16, 2003 10.66 10.75 10.63 10.74 1,250,918 +0.00(+0.00%)
Dec 15, 2003 10.60 10.78 10.60 10.74 2,179,388 +0.22(+2.08%)
Dec 12, 2003 10.51 10.57 10.41 10.52 941,208 -0.08(-0.71%)
Dec 11, 2003 10.35 10.62 10.29 10.60 1,475,041 +0.29(+2.85%)
Dec 10, 2003 10.41 10.41 10.25 10.30 1,044,710 -0.15(-1.44%)
Dec 09, 2003 10.32 10.50 10.32 10.45 1,049,222 +0.11(+1.09%)
Dec 08, 2003 10.30 10.46 10.29 10.34 1,578,145 +0.02(+0.15%)
Dec 05, 2003 10.32 10.41 10.21 10.32 608,673 -0.08(-0.73%)
Dec 04, 2003 10.52 10.54 10.38 10.40 1,321,380 -0.14(-1.36%)
Dec 03, 2003 10.52 10.62 10.48 10.54 878,575 +0.02(+0.21%)
Dec 02, 2003 10.51 10.58 10.46 10.52 1,417,849 +0.01(+0.07%)
Dec 01, 2003 10.35 10.52 10.35 10.51 2,086,368 +0.23(+2.20%)
Nov 28, 2003 10.23 10.40 10.23 10.29 790,068 -0.10(-0.94%)
Nov 26, 2003 10.32 10.39 10.29 10.38 1,165,330 +0.08(+0.73%)
Nov 25, 2003 10.17 10.38 10.15 10.31 2,031,432 +0.06(+0.59%)
Nov 24, 2003 9.910 10.35 9.895 10.25 3,802,915 +0.15(+1.49%)
Nov 21, 2003 10.29 10.32 10.10 10.10 2,101,363 -0.25(-2.40%)
Nov 20, 2003 10.40 10.48 10.34 10.35 1,338,763 -0.12(-1.15%)
Nov 19, 2003 10.55 10.59 10.43 10.47 1,065,941 -0.08(-0.71%)
Nov 18, 2003 10.54 10.71 10.51 10.54 1,097,788 -0.05(-0.50%)
Nov 17, 2003 10.68 10.72 10.55 10.60 944,127 -0.05(-0.50%)
Nov 14, 2003 10.64 10.81 10.58 10.65 912,811 -0.05(-0.49%)
Nov 13, 2003 10.75 10.80 10.63 10.70 1,590,220 -0.12(-1.11%)
Nov 12, 2003 10.66 10.92 10.66 10.82 2,007,415 +0.16(+1.48%)
Nov 11, 2003 10.91 10.92 10.63 10.66 2,335,968 -0.24(-2.21%)
Nov 10, 2003 10.72 11.38 10.87 10.90 7,208,275 +0.18(+1.69%)
Nov 07, 2003 10.72 10.73 10.64 10.72 1,344,734 +0.00(+0.00%)
Nov 06, 2003 10.72 10.75 10.69 10.72 1,282,367 +0.05(+0.42%)
Nov 05, 2003 10.78 10.75 10.68 10.68 979,291 -0.06(-0.56%)
Nov 04, 2003 10.78 10.86 10.78 10.74 1,314,235 -0.10(-0.90%)
Nov 03, 2003 10.81 10.88 10.80 10.84 1,975,480 +0.08(+0.77%)
Oct 31, 2003 10.84 10.84 10.72 10.75 729,558 -0.09(-0.83%)
Oct 30, 2003 10.78 10.88 10.69 10.84 874,196 +0.11(+1.05%)
Oct 29, 2003 10.85 10.87 10.67 10.73 1,250,520 -0.09(-0.84%)
Oct 28, 2003 10.65 10.82 10.65 10.82 916,659 +0.17(+1.56%)
Oct 27, 2003 10.78 10.84 10.57 10.66 908,697 -0.08(-0.77%)
Oct 24, 2003 10.81 10.84 10.66 10.74 1,148,345 -0.07(-0.63%)
Oct 23, 2003 10.78 10.87 10.75 10.81 1,258,615 +0.04(+0.35%)
Oct 22, 2003 10.90 10.90 10.69 10.77 1,395,026 -0.14(-1.24%)
Oct 21, 2003 10.86 10.93 10.85 10.90 1,283,296 +0.04(+0.35%)
Oct 20, 2003 10.85 10.90 10.81 10.87 1,186,827 +0.05(+0.49%)
Oct 17, 2003 10.85 10.92 10.72 10.81 1,787,008 -0.11(-0.97%)
Oct 16, 2003 10.75 10.91 10.75 10.92 1,534,886 +0.17(+1.61%)
Oct 15, 2003 10.67 10.80 10.67 10.75 2,301,202 +0.08(+0.71%)
Oct 14, 2003 10.65 10.74 10.60 10.67 1,546,564 -0.04(-0.35%)
Oct 13, 2003 10.58 10.73 10.56 10.71 2,635,063 +0.13(+1.21%)
Oct 10, 2003 10.66 10.79 10.45 10.58 3,229,671 -0.14(-1.34%)
Oct 09, 2003 10.74 10.84 10.70 10.72 2,268,028 -0.02(-0.14%)
Oct 08, 2003 10.71 10.78 10.71 10.74 2,435,490 -0.07(-0.63%)
Oct 07, 2003 10.88 10.89 10.80 10.81 2,409,083 -0.08(-0.69%)
Oct 06, 2003 10.92 11.02 10.79 10.88 1,247,999 -0.04(-0.35%)
Oct 03, 2003 10.74 10.95 10.71 10.92 3,422,345 +0.14(+1.33%)
Oct 02, 2003 10.76 10.84 10.75 10.78 1,776,127 -0.04(-0.35%)
Oct 01, 2003 10.65 10.89 10.65 10.81 2,630,286 +0.17(+1.56%)
Sep 30, 2003 10.76 10.90 10.65 10.65 1,786,211 -0.14(-1.26%)
Sep 29, 2003 10.72 10.89 10.66 10.78 2,069,781 +0.23(+2.21%)
Sep 26, 2003 10.81 10.91 10.54 10.55 2,254,759 -0.32(-2.91%)
Sep 25, 2003 10.85 10.93 10.83 10.87 3,881,338 +0.15(+1.41%)
Sep 24, 2003 10.74 10.93 10.60 10.72 3,647,662 -0.02(-0.21%)
Sep 23, 2003 10.02 10.93 10.67 10.74 5,852,660 +0.72(+7.14%)
Sep 22, 2003 10.00 10.16 9.963 10.02 1,055,856 -0.15(-1.48%)
Sep 19, 2003 9.933 10.13 9.917 10.17 2,656,162 +0.13(+1.28%)
Sep 18, 2003 9.654 10.04 9.654 10.05 1,326,555 +0.26(+2.62%)
Sep 17, 2003 9.827 9.910 9.767 9.789 1,387,727 -0.04(-0.38%)
Sep 16, 2003 9.797 9.917 9.676 9.827 1,881,221 -0.16(-1.58%)
Sep 15, 2003 9.933 10.01 9.774 9.985 1,846,720 +0.06(+0.61%)
Sep 12, 2003 9.910 10.09 9.737 9.925 2,531,296 +0.02(+0.15%)
Sep 11, 2003 9.797 9.910 9.691 9.910 1,358,800 +0.26(+2.65%)
Sep 10, 2003 9.571 9.872 9.571 9.654 1,210,844 -0.08(-0.77%)
Sep 09, 2003 9.654 9.985 9.495 9.729 2,386,392 +0.08(+0.86%)
Sep 08, 2003 9.330 9.714 9.307 9.646 1,917,712 +0.20(+2.15%)
Sep 05, 2003 9.217 9.797 9.217 9.443 3,708,303 +0.23(+2.45%)
Sep 04, 2003 8.651 9.217 8.644 9.217 3,704,986 +0.57(+6.53%)
Sep 03, 2003 8.410 8.666 8.410 8.651 1,848,844 +0.17(+1.95%)
Sep 02, 2003 8.403 8.531 8.403 8.486 1,117,692 +0.05(+0.54%)
Aug 29, 2003 8.388 8.523 8.365 8.440 657,240 +0.02(+0.18%)
Aug 28, 2003 8.154 8.425 8.116 8.425 1,337,038 +0.24(+2.95%)
Aug 27, 2003 8.026 8.229 8.026 8.184 975,708 +0.08(+0.93%)
Aug 26, 2003 8.192 8.214 8.003 8.109 1,377,244 -0.14(-1.74%)
Aug 25, 2003 8.124 8.305 8.124 8.252 914,934 +0.05(+0.64%)
Aug 22, 2003 8.553 8.606 8.177 8.199 1,246,805 -0.36(-4.23%)
Aug 21, 2003 8.365 8.584 8.335 8.561 1,765,909 +0.23(+2.81%)
Aug 20, 2003 8.508 8.508 8.214 8.327 1,804,125 -0.19(-2.21%)
Aug 19, 2003 8.486 8.569 8.448 8.516 679,665 -0.06(-0.70%)
Aug 18, 2003 8.523 8.651 8.523 8.576 498,403 -0.08(-0.96%)
Aug 15, 2003 8.403 8.659 8.335 8.659 777,860 +0.26(+3.14%)
Aug 14, 2003 8.380 8.433 8.335 8.395 886,935 -0.01(-0.09%)
Aug 13, 2003 8.357 8.471 8.335 8.403 746,013 +0.00(+0.00%)
Aug 12, 2003 8.380 8.463 8.327 8.403 807,053 +0.00(+0.00%)
Aug 11, 2003 8.425 8.516 8.327 8.403 607,346 -0.12(-1.41%)
Aug 08, 2003 8.252 8.538 8.252 8.523 797,233 +0.24(+2.91%)
Aug 07, 2003 8.327 8.373 8.260 8.282 1,198,636 -0.08(-0.90%)
Aug 06, 2003 8.357 8.440 8.312 8.357 664,405 -0.01(-0.09%)
Aug 05, 2003 8.365 8.516 8.342 8.365 728,497 -0.12(-1.42%)
Aug 04, 2003 8.478 8.553 8.403 8.486 744,818 +0.08(+0.99%)
Aug 01, 2003 8.523 8.644 8.403 8.403 909,361 -0.14(-1.59%)
Jul 31, 2003 8.553 8.659 8.493 8.538 822,445 -0.05(-0.53%)
Jul 30, 2003 8.516 8.599 8.418 8.584 907,901 +0.12(+1.42%)
Jul 29, 2003 8.553 8.629 8.290 8.463 1,653,251 -0.26(-3.02%)
Jul 28, 2003 8.651 8.757 8.553 8.727 1,045,904 +0.02(+0.26%)
Jul 25, 2003 8.591 8.727 8.561 8.704 1,938,148 +0.05(+0.61%)
Jul 24, 2003 8.666 8.734 8.501 8.651 1,424,882 -0.01(-0.09%)
Jul 23, 2003 8.569 8.666 8.553 8.659 1,493,087 +0.06(+0.70%)
Jul 22, 2003 8.418 8.629 8.410 8.599 1,744,147 +0.14(+1.69%)
Jul 21, 2003 8.486 8.523 8.433 8.455 1,267,505 -0.11(-1.23%)
Jul 18, 2003 8.516 8.644 8.448 8.561 1,283,296 +0.05(+0.53%)
Jul 17, 2003 8.697 8.810 8.448 8.516 1,174,088 -0.17(-1.99%)
Jul 16, 2003 8.727 8.817 8.689 8.689 1,004,370 -0.07(-0.77%)
Jul 15, 2003 8.749 8.795 8.591 8.757 1,503,703 +0.11(+1.31%)
Jul 14, 2003 8.825 8.870 8.599 8.644 1,504,897 -0.18(-2.05%)
Jul 11, 2003 8.817 8.923 8.712 8.825 1,855,611 -0.07(-0.76%)
Jul 10, 2003 9.186 9.186 8.440 8.893 5,700,060 +0.45(+5.36%)
Jul 09, 2003 8.327 8.538 8.290 8.440 1,246,009 +0.05(+0.54%)
Jul 08, 2003 8.207 8.440 8.177 8.395 1,646,616 +0.19(+2.30%)
Jul 07, 2003 8.290 8.403 8.131 8.207 1,257,553 -0.08(-1.00%)
Jul 03, 2003 8.252 8.365 8.252 8.290 1,106,413 -0.09(-1.08%)
Jul 02, 2003 8.177 8.380 8.139 8.380 1,485,258 +0.20(+2.39%)
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.