$3,582.72 +9.81 (%) Seaboard Corp - AMEX

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SEB historical data

Date Open High Low Close Volume
11/26/20143,572.913,593.003,553.003,582.72259
11/25/20143,565.003,573.003,500.503,572.91393
11/24/20143,495.003,550.003,471.003,550.00206
11/21/20143,479.003,507.003,475.003,485.00218
11/20/20143,425.333,450.003,382.003,410.00319
11/19/20143,350.003,475.003,350.003,450.00579
11/18/20143,464.203,474.003,351.503,351.50693
11/17/20143,421.003,451.003,350.003,443.00261
11/14/20143,446.963,485.003,400.003,415.00284
11/13/20143,474.003,510.003,445.003,456.00434
11/12/20143,441.003,500.003,400.013,463.23257
11/11/20143,586.123,586.123,441.003,441.00746
11/10/20143,650.003,650.003,375.003,600.01788
11/7/20143,457.453,699.003,425.153,644.981,053
11/6/20143,259.473,480.003,126.003,480.00793
11/5/20143,226.583,290.003,199.003,248.84452
11/4/20143,022.873,248.503,021.383,213.60498
11/3/20143,050.003,050.002,850.003,050.00543
10/31/20143,005.003,100.002,960.003,072.87720
10/30/20142,989.503,050.002,880.002,929.37664
10/29/20142,993.902,998.222,880.002,990.00279
10/28/20142,838.442,994.982,820.002,993.90500
10/27/20142,839.002,900.002,763.002,834.98238
10/24/20142,920.922,936.002,800.002,839.01722
10/23/20142,831.272,930.002,814.002,930.00304
10/22/20142,977.082,977.762,800.002,815.00239
10/21/20142,961.422,980.002,930.112,980.00217
10/20/20142,901.272,939.332,816.002,939.33499
10/17/20142,961.502,970.002,860.052,921.99272
10/16/20142,872.912,956.002,815.012,943.00474
10/15/20142,812.062,935.672,625.502,915.001,113
10/14/20142,725.002,925.002,656.062,925.00524
10/13/20142,658.022,751.002,650.002,723.90381
10/10/20142,663.442,695.002,640.002,645.00278
10/9/20142,742.942,786.002,660.002,678.00227
10/8/20142,650.002,800.002,650.002,752.56452
10/7/20142,643.002,674.492,635.052,650.00181
10/6/20142,647.632,680.002,647.632,666.00158
10/3/20142,651.052,673.002,614.902,650.001,040
10/2/20142,600.002,698.562,600.002,624.901,224
10/1/20142,680.092,699.752,600.002,606.00664
9/30/20142,714.632,773.002,674.992,674.99782
9/29/20142,617.022,750.002,605.002,708.05416
9/26/20142,535.502,625.002,535.502,625.00231
9/25/20142,573.002,620.002,525.002,536.001,360
9/24/20142,550.002,597.982,530.002,569.85842
9/23/20142,600.002,655.002,452.502,480.15917
9/22/20142,654.942,660.452,600.002,605.00723
9/19/20142,763.002,792.312,535.542,662.651,568
9/18/20142,790.002,805.002,760.002,765.00169
9/17/20142,805.782,824.952,770.002,771.00129
9/16/20142,805.002,833.492,754.082,813.86522
9/15/20142,838.842,849.952,804.002,804.00345
9/12/20142,853.002,854.902,836.012,848.21423
9/11/20142,840.572,869.752,840.102,858.99154
9/10/20142,866.002,884.992,847.052,847.05556
9/9/20142,864.002,895.002,860.002,869.01288
9/8/20142,865.002,875.002,858.002,860.50530
9/5/20142,912.002,912.002,857.232,858.43515
9/4/20142,898.002,940.002,885.002,909.931,053
9/3/20142,935.002,935.002,874.502,885.001,169
9/2/20142,920.502,923.002,876.002,921.50466
8/29/20142,855.372,900.002,850.002,899.25238
8/28/20142,886.492,886.492,857.002,861.82139
8/27/20142,887.002,887.972,865.002,886.4951
8/26/20142,875.002,891.992,860.002,880.72405
8/25/20142,898.932,900.002,873.102,885.00252
8/22/20142,881.182,898.992,875.022,896.69132
8/21/20142,922.152,934.852,855.002,900.00303
8/20/20142,980.002,990.002,900.002,940.00133
8/19/20142,973.892,985.002,900.002,984.00211
8/18/20142,973.002,973.892,940.002,973.89326
8/15/20142,945.002,951.472,914.002,930.00305
8/14/20142,881.002,920.002,881.002,901.91210
8/13/20142,924.002,925.002,890.002,925.00169
8/12/20142,885.002,924.082,885.002,900.54345
8/11/20142,898.002,924.082,865.002,910.21148
8/8/20142,830.002,898.002,823.012,898.00418
8/7/20142,862.492,875.002,825.002,830.00262
8/6/20142,895.002,900.002,805.002,840.00264
8/5/20142,900.002,908.002,815.002,880.00797
8/4/20142,900.002,925.002,820.002,849.99310
8/1/20142,900.002,925.002,830.002,845.00355
7/31/20142,876.002,945.002,840.232,852.00794
7/30/20142,884.962,950.002,884.962,920.00391
7/29/20142,927.002,967.002,870.002,878.00395
7/28/20142,933.002,965.002,880.002,905.00183
7/25/20142,859.932,967.982,859.932,933.00383
7/24/20142,930.002,950.002,875.002,900.00398
7/23/20142,889.052,928.612,880.002,920.09533
7/22/20142,930.002,930.002,875.002,896.73409
7/21/20142,923.992,932.992,885.022,914.00249
7/18/20142,880.002,934.512,870.012,933.00815
7/17/20142,896.152,923.802,860.062,922.07702
7/16/20142,948.962,950.002,910.002,920.36455
7/15/20142,935.862,945.992,914.002,936.37700
7/14/20142,955.002,957.992,920.582,926.00352
7/11/20142,955.002,955.002,915.002,929.00694
7/10/20142,960.102,979.982,915.002,915.00373
7/9/20143,012.003,015.002,995.503,007.87391
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center