Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 31, 2003 11.20 11.20 11.07 11.11 706,429 -0.09(-0.83%)
Oct 30, 2003 11.13 11.24 11.04 11.20 846,481 +0.12(+1.05%)
Oct 29, 2003 11.21 11.23 11.02 11.08 1,210,875 -0.09(-0.84%)
Oct 28, 2003 11.00 11.18 11.00 11.18 887,598 +0.17(+1.56%)
Oct 27, 2003 11.13 11.19 10.91 11.00 879,888 -0.09(-0.77%)
Oct 24, 2003 11.16 11.19 11.01 11.09 1,111,938 -0.07(-0.63%)
Oct 23, 2003 11.13 11.22 11.10 11.16 1,218,712 +0.04(+0.35%)
Oct 22, 2003 11.26 11.26 11.04 11.12 1,350,798 -0.14(-1.24%)
Oct 21, 2003 11.21 11.29 11.21 11.26 1,242,611 +0.04(+0.35%)
Oct 20, 2003 11.21 11.26 11.16 11.22 1,149,200 +0.05(+0.49%)
Oct 17, 2003 11.21 11.28 11.07 11.17 1,730,353 -0.11(-0.97%)
Oct 16, 2003 11.11 11.27 11.11 11.28 1,486,225 +0.18(+1.61%)
Oct 15, 2003 11.02 11.15 11.02 11.10 2,228,246 +0.08(+0.71%)
Oct 14, 2003 11.00 11.09 10.94 11.02 1,497,532 -0.04(-0.35%)
Oct 13, 2003 10.93 11.08 10.90 11.06 2,551,523 +0.13(+1.21%)
Oct 10, 2003 11.01 11.14 10.79 10.93 3,127,279 -0.15(-1.33%)
Oct 09, 2003 11.09 11.20 11.05 11.07 2,196,124 -0.02(-0.14%)
Oct 08, 2003 11.06 11.13 11.06 11.09 2,358,276 -0.07(-0.63%)
Oct 07, 2003 11.24 11.25 11.15 11.16 2,332,707 -0.08(-0.69%)
Oct 06, 2003 11.28 11.38 11.14 11.24 1,208,433 -0.04(-0.34%)
Oct 03, 2003 11.09 11.31 11.06 11.28 3,313,845 +0.15(+1.33%)
Oct 02, 2003 11.11 11.19 11.10 11.13 1,719,817 -0.04(-0.35%)
Oct 01, 2003 11.00 11.25 11.00 11.17 2,546,897 +0.17(+1.56%)
Sep 30, 2003 11.11 11.25 11.00 11.00 1,729,582 -0.14(-1.26%)
Sep 29, 2003 11.07 11.25 11.01 11.14 2,004,162 +0.24(+2.21%)
Sep 26, 2003 11.17 11.27 10.89 10.90 2,183,275 -0.33(-2.91%)
Sep 25, 2003 11.21 11.29 11.18 11.22 3,758,286 +0.16(+1.41%)
Sep 24, 2003 11.09 11.29 10.94 11.07 3,532,018 -0.02(-0.21%)
Sep 23, 2003 10.35 11.29 11.02 11.09 5,667,110 +0.74(+7.14%)
Sep 22, 2003 10.33 10.49 10.29 10.35 1,022,382 -0.16(-1.48%)
Sep 19, 2003 10.26 10.46 10.24 10.51 2,571,953 +0.13(+1.28%)
Sep 18, 2003 9.970 10.37 9.970 10.37 1,284,498 +0.26(+2.62%)
Sep 17, 2003 10.15 10.23 10.09 10.11 1,343,732 -0.04(-0.38%)
Sep 16, 2003 10.12 10.24 9.993 10.15 1,821,580 -0.16(-1.58%)
Sep 15, 2003 10.26 10.34 10.09 10.31 1,788,173 +0.06(+0.61%)
Sep 12, 2003 10.23 10.42 10.06 10.25 2,451,045 +0.02(+0.15%)
Sep 11, 2003 10.12 10.23 10.01 10.23 1,315,721 +0.26(+2.65%)
Sep 10, 2003 9.884 10.20 9.884 9.970 1,172,456 -0.08(-0.77%)
Sep 09, 2003 9.970 10.31 9.806 10.05 2,310,736 +0.09(+0.86%)
Sep 08, 2003 9.635 10.03 9.612 9.962 1,856,914 +0.21(+2.15%)
Sep 05, 2003 9.518 10.12 9.518 9.752 3,590,737 +0.23(+2.45%)
Sep 04, 2003 8.935 9.518 8.927 9.518 3,587,525 +0.58(+6.53%)
Sep 03, 2003 8.686 8.950 8.686 8.935 1,790,229 +0.17(+1.95%)
Sep 02, 2003 8.678 8.810 8.678 8.763 1,082,258 +0.05(+0.54%)
Aug 29, 2003 8.662 8.802 8.639 8.717 636,403 +0.02(+0.18%)
Aug 28, 2003 8.421 8.701 8.382 8.701 1,294,649 +0.25(+2.95%)
Aug 27, 2003 8.289 8.499 8.289 8.452 944,775 +0.08(+0.93%)
Aug 26, 2003 8.460 8.483 8.265 8.374 1,333,581 -0.15(-1.74%)
Aug 25, 2003 8.390 8.577 8.390 8.522 885,927 +0.05(+0.64%)
Aug 22, 2003 8.833 8.888 8.444 8.468 1,207,277 -0.37(-4.23%)
Aug 21, 2003 8.639 8.865 8.608 8.841 1,709,924 +0.24(+2.81%)
Aug 20, 2003 8.787 8.787 8.483 8.600 1,746,928 -0.19(-2.21%)
Aug 19, 2003 8.763 8.849 8.725 8.795 658,117 -0.06(-0.70%)
Aug 18, 2003 8.802 8.935 8.802 8.857 482,602 -0.09(-0.96%)
Aug 15, 2003 8.678 8.942 8.608 8.942 753,199 +0.27(+3.14%)
Aug 14, 2003 8.654 8.709 8.608 8.670 858,816 -0.01(-0.09%)
Aug 13, 2003 8.631 8.748 8.608 8.678 722,361 +0.00(+0.00%)
Aug 12, 2003 8.654 8.740 8.600 8.678 781,466 +0.00(+0.00%)
Aug 11, 2003 8.701 8.795 8.600 8.678 588,091 -0.12(-1.41%)
Aug 08, 2003 8.522 8.818 8.522 8.802 771,958 +0.25(+2.91%)
Aug 07, 2003 8.600 8.647 8.530 8.553 1,160,636 -0.08(-0.90%)
Aug 06, 2003 8.631 8.717 8.584 8.631 643,341 -0.01(-0.09%)
Aug 05, 2003 8.639 8.795 8.616 8.639 705,401 -0.12(-1.42%)
Aug 04, 2003 8.756 8.833 8.678 8.763 721,205 +0.09(+0.99%)
Aug 01, 2003 8.802 8.927 8.678 8.678 880,531 -0.14(-1.59%)
Jul 31, 2003 8.833 8.942 8.771 8.818 796,371 -0.05(-0.53%)
Jul 30, 2003 8.795 8.880 8.693 8.865 879,117 +0.12(+1.42%)
Jul 29, 2003 8.833 8.911 8.561 8.740 1,600,837 -0.27(-3.02%)
Jul 28, 2003 8.935 9.044 8.833 9.012 1,012,745 +0.02(+0.26%)
Jul 25, 2003 8.872 9.012 8.841 8.989 1,876,702 +0.05(+0.61%)
Jul 24, 2003 8.950 9.020 8.779 8.935 1,379,708 -0.01(-0.09%)
Jul 23, 2003 8.849 8.950 8.833 8.942 1,445,751 +0.06(+0.70%)
Jul 22, 2003 8.693 8.911 8.686 8.880 1,688,851 +0.15(+1.69%)
Jul 21, 2003 8.763 8.802 8.709 8.732 1,227,321 -0.11(-1.23%)
Jul 18, 2003 8.795 8.927 8.725 8.841 1,242,611 +0.05(+0.53%)
Jul 17, 2003 8.981 9.098 8.725 8.795 1,136,865 -0.18(-1.99%)
Jul 16, 2003 9.012 9.106 8.974 8.974 972,528 -0.07(-0.77%)
Jul 15, 2003 9.036 9.083 8.872 9.044 1,456,030 +0.12(+1.31%)
Jul 14, 2003 9.114 9.160 8.880 8.927 1,457,187 -0.19(-2.05%)
Jul 11, 2003 9.106 9.215 8.997 9.114 1,796,782 -0.07(-0.76%)
Jul 10, 2003 9.487 9.487 8.717 9.184 5,519,349 +0.47(+5.36%)
Jul 09, 2003 8.600 8.818 8.561 8.717 1,206,506 +0.05(+0.54%)
Jul 08, 2003 8.475 8.717 8.444 8.670 1,594,412 +0.19(+2.30%)
Jul 07, 2003 8.561 8.678 8.398 8.475 1,217,684 -0.09(-1.00%)
Jul 03, 2003 8.522 8.639 8.522 8.561 1,071,336 -0.09(-1.08%)
Jul 02, 2003 8.444 8.654 8.405 8.654 1,438,171 +0.20(+2.39%)
Jul 01, 2003 8.250 8.468 8.094 8.452 2,429,459 +0.19(+2.26%)
Jun 30, 2003 8.328 8.359 8.149 8.265 1,479,544 -0.08(-0.93%)
Jun 27, 2003 8.265 8.382 8.265 8.343 1,247,365 -0.04(-0.46%)
Jun 26, 2003 8.172 8.429 8.172 8.382 1,228,991 +0.13(+1.60%)
Jun 25, 2003 8.242 8.390 8.226 8.250 8,160,685 -0.09(-1.12%)
Jun 24, 2003 8.405 8.475 8.343 8.343 991,930 -0.14(-1.65%)
Jun 23, 2003 8.444 8.561 8.382 8.483 1,360,178 +0.00(+0.00%)
Jun 20, 2003 8.429 8.499 8.405 8.483 1,406,819 +0.08(+0.93%)
Jun 19, 2003 8.289 8.429 8.265 8.405 1,582,592 +0.04(+0.47%)
Jun 18, 2003 8.429 8.429 8.211 8.367 1,057,845 -0.06(-0.74%)
Jun 17, 2003 8.483 8.514 8.374 8.429 1,361,206 -0.02(-0.18%)
Jun 16, 2003 8.258 8.499 8.258 8.444 1,976,280 +0.11(+1.31%)
Jun 13, 2003 8.226 8.374 8.211 8.335 2,084,853 +0.11(+1.32%)
Jun 12, 2003 8.086 8.273 8.086 8.226 1,823,764 +0.16(+2.03%)
Jun 11, 2003 7.900 8.086 7.837 8.063 1,577,837 +0.19(+2.37%)
Jun 10, 2003 7.650 7.884 7.650 7.876 1,244,538 +0.23(+2.95%)
Jun 09, 2003 7.822 7.845 7.635 7.650 1,096,134 -0.22(-2.77%)
Jun 06, 2003 7.923 8.071 7.845 7.868 1,430,847 -0.05(-0.59%)
Jun 05, 2003 7.876 7.970 7.627 7.915 2,313,177 +0.04(+0.49%)
Jun 04, 2003 7.565 7.915 7.565 7.876 2,360,718 +0.28(+3.69%)
Jun 03, 2003 7.557 7.604 7.526 7.596 1,080,844 +0.05(+0.62%)
Jun 02, 2003 7.355 7.627 7.316 7.549 3,260,779 +0.16(+2.11%)
May 30, 2003 7.238 7.394 7.160 7.394 1,780,721 +0.23(+3.26%)
May 29, 2003 7.176 7.230 7.152 7.160 1,156,652 -0.05(-0.65%)
May 28, 2003 7.215 7.269 7.129 7.207 952,613 -0.04(-0.54%)
May 27, 2003 7.230 7.277 7.176 7.246 1,204,964 +0.06(+0.87%)
May 23, 2003 7.005 7.184 6.966 7.184 2,156,549 +0.26(+3.71%)
May 22, 2003 6.927 7.098 6.927 6.927 2,175,309 -0.08(-1.11%)
May 21, 2003 7.012 7.059 6.810 7.005 3,304,208 -0.01(-0.11%)
May 20, 2003 7.378 7.448 6.740 7.012 5,938,863 -0.36(-4.86%)
May 19, 2003 7.121 7.526 7.090 7.370 3,559,129 +0.29(+4.07%)
May 16, 2003 7.277 7.394 7.082 7.082 1,684,226 -0.17(-2.36%)
May 15, 2003 7.394 7.417 7.238 7.254 1,466,823 -0.14(-1.89%)
May 14, 2003 7.456 7.495 7.363 7.394 1,568,843 -0.06(-0.84%)
May 13, 2003 7.331 7.495 7.331 7.456 1,214,087 -0.05(-0.73%)
May 12, 2003 7.542 7.549 7.355 7.510 1,098,319 -0.03(-0.41%)
May 09, 2003 7.456 7.557 7.355 7.542 1,423,651 +0.14(+1.89%)
May 08, 2003 7.394 7.471 7.324 7.401 1,064,912 -0.13(-1.76%)
May 07, 2003 7.549 7.728 7.448 7.534 1,076,347 -0.16(-2.12%)
May 06, 2003 7.643 7.744 7.518 7.697 743,691 +0.07(+0.92%)
May 05, 2003 7.619 7.682 7.588 7.627 659,916 +0.05(+0.62%)
May 02, 2003 7.471 7.588 7.471 7.580 739,193 +0.11(+1.46%)
May 01, 2003 7.510 7.542 7.355 7.471 822,454 -0.02(-0.31%)
Apr 30, 2003 7.464 7.549 7.370 7.495 1,386,261 +0.03(+0.42%)
Apr 29, 2003 7.534 7.588 7.425 7.464 1,224,623 +0.01(+0.10%)
Apr 28, 2003 7.277 7.503 7.261 7.456 1,801,150 +0.16(+2.24%)
Apr 25, 2003 7.331 7.471 7.191 7.292 1,833,915 -0.04(-0.53%)
Apr 24, 2003 7.176 7.394 7.160 7.331 1,228,606 +0.08(+1.07%)
Apr 23, 2003 7.160 7.292 7.028 7.254 1,667,008 +0.17(+2.42%)
Apr 22, 2003 6.950 7.137 6.826 7.082 1,046,538 +0.16(+2.36%)
Apr 21, 2003 6.981 7.082 6.911 6.919 848,794 -0.03(-0.45%)
Apr 17, 2003 6.787 6.966 6.787 6.950 1,839,183 +0.19(+2.76%)
Apr 16, 2003 6.662 6.810 6.608 6.763 2,054,273 +0.09(+1.40%)
Apr 15, 2003 6.678 6.833 6.615 6.670 1,254,175 -0.10(-1.49%)
Apr 14, 2003 6.701 6.810 6.701 6.771 1,056,174 +0.07(+1.05%)
Apr 11, 2003 6.670 6.872 6.623 6.701 1,046,409 +0.11(+1.65%)
Apr 10, 2003 6.576 6.654 6.460 6.592 1,031,376 +0.09(+1.32%)
Apr 09, 2003 6.436 6.600 6.429 6.506 1,024,309 +0.08(+1.21%)
Apr 08, 2003 6.615 6.763 6.390 6.429 1,340,905 -0.19(-2.82%)
Apr 07, 2003 6.810 6.818 6.615 6.615 2,542,400 +0.23(+3.53%)
Apr 04, 2003 6.382 6.390 6.265 6.390 1,323,559 +0.08(+1.23%)
Apr 03, 2003 6.304 6.413 6.296 6.312 1,211,388 +0.05(+0.75%)
Apr 02, 2003 6.234 6.351 6.234 6.265 922,289 +0.11(+1.77%)
Apr 01, 2003 6.039 6.257 6.032 6.156 1,381,764 +0.12(+2.06%)
Mar 31, 2003 6.148 6.265 6.032 6.032 1,140,206 -0.14(-2.27%)
Mar 28, 2003 6.242 6.413 6.164 6.172 1,677,159 -0.21(-3.29%)
Mar 27, 2003 6.304 6.460 6.148 6.382 2,448,218 +0.18(+2.89%)
Mar 26, 2003 6.304 6.343 6.102 6.203 2,945,982 -0.14(-2.21%)
Mar 25, 2003 6.312 6.460 6.226 6.343 1,715,320 +0.01(+0.12%)
Mar 24, 2003 6.538 6.631 6.304 6.335 2,041,424 -0.55(-8.02%)
Mar 21, 2003 6.732 6.888 6.569 6.888 2,838,566 +0.54(+8.59%)
Mar 20, 2003 6.226 6.499 6.195 6.343 1,658,785 +0.12(+1.87%)
Mar 19, 2003 6.125 6.343 6.086 6.226 1,292,079 +0.14(+2.30%)
Mar 18, 2003 6.024 6.211 5.954 6.086 1,657,886 +0.13(+2.22%)
Mar 17, 2003 5.759 6.024 5.759 5.954 2,091,406 +0.19(+3.38%)
Mar 14, 2003 5.931 6.032 5.751 5.759 1,856,914 -0.17(-2.89%)
Mar 13, 2003 5.837 6.071 5.689 5.931 2,775,992 +0.26(+4.67%)
Mar 12, 2003 5.681 5.915 5.643 5.666 2,612,683 -0.08(-1.36%)
Mar 11, 2003 5.798 5.868 5.681 5.744 2,045,407 +0.02(+0.41%)
Mar 10, 2003 5.860 5.892 5.666 5.720 1,216,400 -0.11(-1.87%)
Mar 07, 2003 6.016 6.133 5.643 5.829 3,717,812 -0.16(-2.73%)
Mar 06, 2003 6.639 6.639 5.759 5.993 8,247,800 -0.65(-9.73%)
Mar 05, 2003 6.880 6.888 6.522 6.639 2,263,452 -0.32(-4.59%)
Mar 04, 2003 7.067 7.160 6.857 6.958 1,135,837 -0.13(-1.87%)
Mar 03, 2003 7.082 7.222 7.012 7.090 945,417 -0.07(-0.98%)
Feb 28, 2003 7.176 7.199 7.005 7.160 991,159 +0.06(+0.88%)
Feb 27, 2003 7.121 7.238 7.036 7.098 1,350,541 -0.02(-0.33%)
Feb 26, 2003 7.355 7.355 7.075 7.121 981,651 -0.23(-3.17%)
Feb 25, 2003 7.191 7.464 7.191 7.355 1,427,891 +0.09(+1.18%)
Feb 24, 2003 7.425 7.425 7.254 7.269 1,029,963 -0.23(-3.11%)
Feb 21, 2003 7.401 7.510 7.316 7.503 990,774 +0.18(+2.44%)
Feb 20, 2003 7.316 7.363 7.300 7.324 1,048,979 +0.01(+0.11%)
Feb 19, 2003 7.316 7.324 7.222 7.316 1,532,867 +0.04(+0.53%)
Feb 18, 2003 7.059 7.347 7.059 7.277 991,288 +0.27(+3.89%)
Feb 14, 2003 7.145 7.207 6.966 7.005 1,560,492 -0.06(-0.88%)
Feb 13, 2003 7.160 7.184 7.020 7.067 1,300,688 -0.12(-1.63%)
Feb 12, 2003 7.300 7.316 7.176 7.184 944,261 -0.08(-1.07%)
Feb 11, 2003 7.277 7.339 7.176 7.261 1,022,639 -0.05(-0.74%)
Feb 10, 2003 7.316 7.394 7.176 7.316 1,584,390 +0.08(+1.08%)
Feb 07, 2003 7.394 7.448 7.222 7.238 1,483,141 -0.14(-1.90%)
Feb 06, 2003 7.510 7.518 7.277 7.378 1,691,164 -0.09(-1.25%)
Feb 05, 2003 7.666 7.822 7.471 7.471 1,987,459 -0.20(-2.64%)
Feb 04, 2003 7.783 7.861 7.666 7.674 2,200,107 -0.11(-1.40%)
Feb 03, 2003 7.900 7.938 7.744 7.783 1,655,444 -0.24(-3.01%)
Jan 31, 2003 7.822 8.032 7.814 8.024 1,476,846 +0.18(+2.28%)
Jan 30, 2003 7.861 7.900 7.791 7.845 1,515,392 -0.02(-0.20%)
Jan 29, 2003 8.055 8.055 7.791 7.861 2,071,875 -0.19(-2.42%)
Jan 28, 2003 7.946 8.195 7.938 8.055 2,193,683 +0.09(+1.07%)
Jan 27, 2003 8.561 8.654 7.915 7.970 4,989,719 -0.97(-10.88%)
Jan 24, 2003 9.005 9.137 8.849 8.942 1,471,578 -0.09(-0.95%)
Jan 23, 2003 8.950 9.028 8.826 9.028 739,836 +0.16(+1.75%)
Jan 22, 2003 9.028 9.028 8.810 8.872 951,199 -0.14(-1.55%)
Jan 21, 2003 9.184 9.262 8.981 9.012 581,281 -0.15(-1.61%)
Jan 17, 2003 9.223 9.285 9.106 9.160 735,082 -0.06(-0.68%)
Jan 16, 2003 8.989 9.269 8.966 9.223 1,675,746 +0.19(+2.07%)
Jan 15, 2003 8.989 9.044 8.826 9.036 924,345 +0.00(+0.00%)
Jan 14, 2003 8.872 9.036 8.833 9.036 897,363 +0.19(+2.20%)
Jan 13, 2003 8.756 8.904 8.756 8.841 1,783,933 -0.04(-0.44%)
Jan 10, 2003 8.795 8.919 8.600 8.880 1,087,654 +0.04(+0.44%)
Jan 09, 2003 8.795 9.020 8.756 8.841 1,385,876 +0.01(+0.09%)
Jan 08, 2003 8.756 8.872 8.717 8.833 791,103 +0.08(+0.89%)
Jan 07, 2003 8.771 8.857 8.647 8.756 987,690 -0.09(-1.06%)
Jan 06, 2003 8.927 9.020 8.795 8.849 819,756 -0.10(-1.13%)
Jan 03, 2003 8.872 9.020 8.841 8.950 763,478 +0.00(+0.00%)
Jan 02, 2003 8.732 8.950 8.678 8.950 1,061,699 +0.22(+2.50%)
Dec 31, 2002 8.522 8.748 8.437 8.732 849,565 +0.17(+2.00%)
Dec 30, 2002 8.748 8.748 8.444 8.561 963,149 -0.16(-1.79%)
Dec 27, 2002 8.717 8.810 8.662 8.717 778,125 -0.08(-0.88%)
Dec 26, 2002 8.740 8.833 8.709 8.795 669,681 +0.06(+0.71%)
Dec 24, 2002 8.686 8.802 8.686 8.732 396,258 -0.02(-0.27%)
Dec 23, 2002 8.600 8.756 8.561 8.756 1,125,944 +0.05(+0.54%)
Dec 20, 2002 8.616 8.740 8.483 8.709 1,714,678 +0.09(+1.08%)
Dec 19, 2002 8.328 8.616 8.328 8.616 1,638,484 +0.21(+2.50%)
Dec 18, 2002 8.328 8.429 8.289 8.405 884,000 +0.06(+0.75%)
Dec 17, 2002 8.437 8.444 8.172 8.343 1,735,878 -0.10(-1.20%)
Dec 16, 2002 8.421 8.491 8.328 8.444 1,684,611 +0.02(+0.18%)
Dec 13, 2002 8.413 8.475 8.250 8.429 1,721,873 +0.05(+0.65%)
Dec 12, 2002 8.514 8.553 8.335 8.374 1,873,746 -0.13(-1.56%)
Dec 11, 2002 8.608 8.639 8.460 8.507 2,149,354 -0.09(-1.09%)
Dec 10, 2002 8.662 8.732 8.569 8.600 1,736,906 -0.06(-0.72%)
Dec 09, 2002 8.654 8.795 8.608 8.662 2,133,293 -0.10(-1.15%)
Dec 06, 2002 8.833 8.950 8.530 8.763 3,586,112 -0.54(-5.77%)
Dec 05, 2002 9.277 9.324 9.137 9.300 969,959 +0.10(+1.10%)
Dec 04, 2002 9.044 9.370 9.044 9.199 1,269,337 +0.13(+1.46%)
Dec 03, 2002 9.215 9.215 8.989 9.067 1,048,851 -0.15(-1.60%)
Dec 02, 2002 9.207 9.339 9.036 9.215 942,591 +0.03(+0.34%)
Nov 29, 2002 9.223 9.300 9.176 9.184 650,922 -0.17(-1.83%)
Nov 27, 2002 9.355 9.417 9.238 9.355 1,152,926 +0.08(+0.84%)
Nov 26, 2002 9.308 9.363 9.075 9.277 1,637,071 -0.03(-0.33%)
Nov 25, 2002 9.339 9.378 9.184 9.308 1,357,608 -0.10(-1.08%)
Nov 22, 2002 9.355 9.479 9.339 9.409 1,545,458 -0.09(-0.90%)
Nov 21, 2002 9.581 9.651 9.479 9.495 1,299,532 -0.09(-0.89%)
Nov 20, 2002 9.495 9.643 9.495 9.581 794,058 -0.10(-1.05%)
Nov 19, 2002 9.822 9.884 9.573 9.682 941,177 -0.14(-1.43%)
Nov 18, 2002 9.939 10.09 9.806 9.822 1,637,970 -0.12(-1.17%)
Nov 15, 2002 9.690 10.03 9.487 9.939 1,849,462 +0.22(+2.24%)
Nov 14, 2002 9.417 9.721 9.370 9.721 1,490,337 +0.12(+1.22%)
Nov 13, 2002 8.966 9.690 8.966 9.604 3,079,225 +0.43(+4.67%)
Nov 12, 2002 8.802 9.355 8.802 9.176 3,519,041 +0.45(+5.17%)
Nov 11, 2002 8.468 8.787 8.413 8.725 3,242,791 +0.26(+3.03%)
Nov 08, 2002 8.841 8.927 8.437 8.468 1,092,665 -0.32(-3.63%)
Nov 07, 2002 8.367 8.833 8.367 8.787 1,488,153 +0.42(+5.02%)
Nov 06, 2002 8.468 8.483 8.367 8.367 1,388,317 -0.08(-0.92%)
Nov 05, 2002 8.390 8.561 8.374 8.444 2,051,446 +0.06(+0.74%)
Nov 04, 2002 8.483 8.592 8.328 8.382 957,881 -0.10(-1.19%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.