SANDERSON FARMS $67.66

up +0.13


19/6/2013 04:19 PM  |  NASDAQ : SAFM  |  Industries : Manufacturing / Animal Slaughtering and Processing
Type:

SAFM historical data

Date Open High Low Close Volume
6/18/2013 67.65 68.51 66.94 67.53 4558
6/17/2013 69.41 69.74 68.55 68.85 1408
6/14/2013 69.97 70.35 68.49 68.88 1598
6/13/2013 70.51 70.51 69.14 70.02 2549
6/12/2013 71.34 71.91 70.46 70.46 2080
6/11/2013 70.78 72.15 70.31 71.13 2060
6/10/2013 71.20 71.35 70.67 71.18 1607
6/7/2013 68.87 71.25 68.55 71.06 2720
6/6/2013 68.99 69.21 68.07 68.72 1465
6/5/2013 69.00 69.62 68.59 68.92 2632
6/4/2013 69.49 70.04 68.84 69.30 4497
6/3/2013 68.88 70.00 68.00 69.64 3923
5/31/2013 68.75 70.89 68.33 69.02 3837
5/30/2013 68.87 69.69 66.74 68.60 7239
5/29/2013 66.29 67.77 64.54 65.99 5479
5/28/2013 66.23 66.72 64.81 65.56 2751
5/24/2013 65.25 66.19 64.98 65.72 843
5/23/2013 65.46 66.54 64.36 65.43 1311
5/22/2013 66.67 67.36 65.27 66.08 1404
5/21/2013 65.28 66.88 65.25 66.41 1344
5/20/2013 64.39 65.31 64.38 65.13 1943
5/17/2013 64.80 64.89 64.30 64.65 1591
5/16/2013 65.06 65.77 64.62 64.71 1156
5/15/2013 64.65 65.70 64.48 64.98 1208
5/14/2013 63.26 64.79 63.26 64.77 1793
5/13/2013 62.70 63.17 62.25 63.00 1516
5/10/2013 62.52 62.83 62.25 62.59 513
5/9/2013 62.23 62.73 62.01 62.33 1651
5/8/2013 62.05 62.39 61.68 62.35 2153
5/7/2013 61.75 62.01 61.09 62.01 2154
5/6/2013 62.23 62.52 61.40 61.76 951
5/3/2013 61.98 63.46 61.80 62.49 2002
5/2/2013 60.94 61.77 60.81 61.74 1614
5/1/2013 61.25 61.26 60.28 60.69 2078
4/30/2013 61.00 61.35 60.49 61.26 1419
4/29/2013 60.53 61.36 60.51 61.00 1754
4/26/2013 60.50 61.23 59.79 60.16 1446
4/25/2013 59.29 60.54 59.29 60.50 1856
4/24/2013 59.53 59.69 59.00 59.12 1366
4/23/2013 58.68 59.44 58.36 59.41 714
4/22/2013 57.79 58.54 57.07 58.41 1818
4/19/2013 58.31 59.24 57.42 57.68 1971
4/18/2013 58.29 58.84 57.82 58.42 1699
4/17/2013 58.27 58.69 57.49 58.34 2366
4/16/2013 57.44 58.57 56.94 58.39 1706
4/15/2013 57.93 58.22 56.92 57.29 2696
4/12/2013 57.09 58.05 57.09 57.95 1456
4/11/2013 56.75 57.52 56.34 57.05 1178
4/10/2013 55.54 56.71 55.27 56.53 2243
4/9/2013 55.25 55.84 55.03 55.49 1397
4/8/2013 55.50 55.50 54.87 55.31 3369
4/5/2013 55.50 55.89 55.05 55.54 2469
4/4/2013 55.34 56.64 55.18 56.09 3565
4/3/2013 55.34 55.55 54.87 55.16 1709
4/2/2013 54.53 55.59 54.38 55.39 1698
4/1/2013 54.82 55.39 53.78 54.44 1667
3/28/2013 54.22 55.20 53.50 54.62 1731
3/27/2013 53.78 54.33 53.18 54.00 934
3/26/2013 54.25 54.26 53.47 54.00 836
3/25/2013 54.55 54.89 53.49 53.97 1574
3/22/2013 53.84 54.63 53.68 54.53 1470
3/21/2013 55.47 55.53 53.05 53.81 2922
3/20/2013 54.81 56.38 54.64 56.09 2128
3/19/2013 53.81 54.98 53.70 54.63 1078
3/18/2013 53.78 54.08 53.40 53.77 1217
3/15/2013 54.00 54.27 53.25 54.24 1375
3/14/2013 53.95 53.97 53.43 53.96 820
3/13/2013 53.50 53.98 53.18 53.96 514
3/12/2013 53.84 53.86 53.42 53.58 2113
3/11/2013 53.80 53.98 53.32 53.71 2363
3/8/2013 53.73 53.85 53.30 53.75 1064
3/7/2013 52.85 53.51 52.60 53.27 2273
3/6/2013 52.62 53.05 52.26 52.94 1686
3/5/2013 52.13 52.99 51.87 52.63 1938
3/4/2013 51.68 52.19 51.34 52.18 2063
3/1/2013 50.59 51.76 50.13 51.74 2028
2/28/2013 50.41 51.25 50.07 50.73 1620
2/27/2013 50.29 50.93 49.50 50.32 1996
2/26/2013 50.58 50.69 49.57 50.42 2730
2/25/2013 51.98 51.98 50.52 50.54 2136
2/22/2013 50.00 52.73 49.86 51.91 2802
2/21/2013 51.76 51.78 49.00 50.47 5486
2/20/2013 53.01 53.74 52.00 52.02 1518
2/19/2013 52.62 53.39 52.58 52.92 1482
2/15/2013 53.41 53.41 52.87 52.94 2141
2/14/2013 52.41 53.15 52.41 53.06 2629
2/13/2013 52.15 52.55 51.56 52.54 1478
2/12/2013 52.00 52.29 51.56 52.02 1161
2/11/2013 51.86 52.50 51.52 52.11 1420
2/8/2013 51.40 52.05 51.20 52.03 1398
2/7/2013 51.37 51.69 50.92 51.27 1174
2/6/2013 51.44 51.79 50.97 51.48 1367
2/5/2013 51.14 51.94 51.14 51.66 1446
2/4/2013 51.91 52.40 50.99 51.05 2997
2/1/2013 50.36 52.41 50.03 51.94 3876
1/31/2013 50.36 50.66 49.70 50.48 5824
1/30/2013 50.48 50.54 50.10 50.21 2195
1/29/2013 50.61 50.85 49.55 50.65 2487
1/28/2013 49.91 50.64 49.85 50.48 2114
1/25/2013 49.97 50.69 49.69 49.97 2452
Marketplace
Trading Center