CONAGRA FOODS $34.77

up +0.04


24/5/2013 04:24 PM  |  NYSE : CAG  |  Industries : Manufacturing / Fruit and Vegetable Preserving and Specialty Food Manufacturing
Type:

CAG historical data

Date Open High Low Close Volume
5/24/2013 34.64 34.89 34.41 34.77 25075
5/23/2013 34.96 35.11 34.59 34.73 41952
5/22/2013 35.59 35.84 35.06 35.19 33188
5/21/2013 35.72 35.82 35.45 35.65 25834
5/20/2013 35.92 36.02 35.67 35.70 34570
5/17/2013 35.80 35.97 35.68 35.92 25500
5/16/2013 36.06 36.21 35.71 35.78 24336
5/15/2013 35.66 36.22 35.61 36.16 34149
5/14/2013 35.47 35.69 35.43 35.69 19511
5/13/2013 34.89 35.52 34.86 35.46 24948
5/10/2013 34.88 35.12 34.70 34.86 34304
5/9/2013 35.63 35.74 34.96 35.05 34847
5/8/2013 35.70 35.74 35.44 35.53 23057
5/7/2013 35.51 35.76 35.43 35.75 20474
5/6/2013 35.66 35.72 35.39 35.43 24658
5/3/2013 35.13 35.74 35.11 35.66 39356
5/2/2013 34.97 35.32 34.87 34.89 44869
5/1/2013 35.33 35.39 34.97 34.99 25225
4/30/2013 35.39 35.45 35.20 35.37 17891
4/29/2013 35.30 35.45 35.19 35.39 21906
4/26/2013 35.16 35.64 35.04 35.28 27044
4/25/2013 35.59 35.89 35.44 35.48 26092
4/24/2013 36.03 36.22 35.42 35.48 30455
4/23/2013 36.08 36.31 35.63 36.09 26921
4/22/2013 36.10 36.10 35.79 36.04 32555
4/19/2013 35.46 36.10 35.44 36.06 39204
4/18/2013 35.36 35.50 35.22 35.42 32970
4/17/2013 35.36 35.47 35.11 35.33 39197
4/16/2013 34.96 35.50 34.91 35.50 37631
4/15/2013 35.14 35.22 34.76 34.76 44041
4/12/2013 34.75 35.17 34.72 35.16 40665
4/11/2013 34.60 34.99 34.60 34.81 46142
4/10/2013 34.34 34.80 34.34 34.61 33271
4/9/2013 34.60 34.64 34.33 34.34 43375
4/8/2013 34.40 34.60 34.19 34.60 29190
4/5/2013 34.34 34.49 34.13 34.42 33916
4/4/2013 34.95 35.16 34.48 34.63 51140
4/3/2013 34.73 35.63 34.41 34.85 78298
4/2/2013 35.64 35.83 35.39 35.54 37174
4/1/2013 35.83 35.84 35.48 35.62 20596
3/28/2013 35.59 35.91 35.47 35.81 29922
3/27/2013 35.36 35.63 35.12 35.59 23586
3/26/2013 35.18 35.58 35.18 35.47 24144
3/25/2013 35.26 35.45 35.09 35.17 32052
3/22/2013 35.06 35.25 34.99 35.13 46383
3/21/2013 35.60 35.64 34.97 35.13 29131
3/20/2013 35.37 35.66 35.34 35.58 37663
3/19/2013 35.14 35.27 34.88 35.26 24932
3/18/2013 34.89 35.13 34.76 35.03 21206
3/15/2013 34.97 35.04 34.65 34.97 40092
3/14/2013 35.05 35.13 34.86 35.10 21422
3/13/2013 34.75 35.05 34.64 35.04 17148
3/12/2013 34.63 34.74 34.51 34.70 21606
3/11/2013 34.79 34.88 34.67 34.73 24001
3/8/2013 34.77 34.93 34.68 34.77 19730
3/7/2013 34.84 34.95 34.62 34.65 22880
3/6/2013 34.81 34.92 34.73 34.83 29127
3/5/2013 34.82 34.95 34.67 34.73 32748
3/4/2013 34.30 34.76 34.13 34.69 32338
3/1/2013 34.03 34.30 33.82 34.30 33039
2/28/2013 34.12 34.38 34.06 34.11 35053
2/27/2013 33.87 34.15 33.64 34.09 31398
2/26/2013 33.55 33.83 33.41 33.82 32493
2/25/2013 34.00 34.09 33.52 33.52 25380
2/22/2013 33.75 33.97 33.71 33.92 23538
2/21/2013 33.69 33.80 33.53 33.72 32801
2/20/2013 33.61 34.00 33.51 33.65 43812
2/19/2013 33.78 33.94 33.26 33.45 89663
2/15/2013 33.89 33.93 33.50 33.73 49323
2/14/2013 33.63 33.90 33.59 33.78 49435
2/13/2013 33.42 33.60 33.35 33.48 34417
2/12/2013 33.47 33.50 33.26 33.30 43077
2/11/2013 33.49 33.53 33.27 33.37 34417
2/8/2013 33.25 33.46 33.14 33.38 29196
2/7/2013 33.17 33.37 32.90 33.28 45469
2/6/2013 32.97 33.10 32.84 33.05 65489
2/5/2013 32.93 33.13 32.88 32.99 33001
2/4/2013 32.91 33.04 32.79 32.81 33131
2/1/2013 32.91 33.08 32.78 33.07 40099
1/31/2013 32.36 32.92 32.36 32.69 48010
1/30/2013 32.05 33.00 32.01 32.72 50582
1/29/2013 32.41 32.43 32.24 32.30 43538
1/28/2013 32.50 32.72 32.34 32.63 47243
1/25/2013 32.21 32.42 32.15 32.33 40930
1/24/2013 31.88 32.47 31.88 32.40 48942
1/23/2013 31.94 31.96 31.74 31.83 31771
1/22/2013 31.74 31.96 31.66 31.94 35356
1/18/2013 31.57 31.70 31.36 31.70 37449
1/17/2013 31.25 31.64 31.19 31.51 38101
1/16/2013 31.01 31.23 30.88 31.17 40688
1/15/2013 30.82 31.09 30.80 31.07 45509
1/14/2013 30.83 31.12 30.69 31.03 50716
1/11/2013 30.87 30.87 30.50 30.80 48319
1/10/2013 30.42 30.65 30.38 30.62 47625
1/9/2013 30.20 30.41 30.15 30.40 47854
1/8/2013 29.99 30.19 29.82 30.15 78818
1/7/2013 30.25 30.27 30.05 30.17 18037
1/4/2013 30.02 30.38 30.00 30.24 28582
1/3/2013 30.00 30.17 29.99 30.02 27948
1/2/2013 29.97 30.09 29.75 30.09 33660
Marketplace
Trading Center