Seaboard Corp $2,512.75

down 0.00


15/4/2014 06:40 PM  |  AMEX : SEB  
Industries : Conglomerates / Conglomerates
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SEB historical data

Date Open High Low Close Volume
4/15/20142,560.002,560.002,505.012,512.75514
4/14/20142,512.102,548.002,499.752,539.001,051
4/11/20142,505.112,524.002,476.102,492.00842
4/10/20142,534.302,548.002,513.592,513.591,109
4/9/20142,527.002,560.002,513.002,548.00740
4/8/20142,529.002,560.002,510.002,517.771,253
4/7/20142,546.042,570.072,502.012,515.08844
4/4/20142,616.952,616.952,520.002,545.01689
4/3/20142,626.002,626.002,582.052,595.00228
4/2/20142,620.512,625.002,600.012,620.00450
4/1/20142,621.452,630.002,580.022,627.99720
3/31/20142,613.002,633.972,575.002,621.45602
3/28/20142,565.342,611.972,556.262,592.48377
3/27/20142,530.102,597.002,525.002,574.00935
3/26/20142,689.002,689.602,565.132,568.57356
3/25/20142,666.342,666.342,624.922,664.32219
3/24/20142,693.002,694.772,633.022,637.02600
3/21/20142,660.002,694.992,643.752,689.79643
3/20/20142,609.982,678.002,592.112,672.00581
3/19/20142,687.592,687.592,584.012,600.85457
3/18/20142,600.002,691.152,599.992,676.89414
3/17/20142,613.982,674.002,613.982,655.00207
3/14/20142,605.352,646.992,595.552,611.00213
3/13/20142,641.522,659.002,580.002,600.98605
3/12/20142,530.002,644.942,525.012,644.94385
3/11/20142,628.842,638.992,502.012,535.05926
3/10/20142,580.002,649.972,580.002,640.00390
3/7/20142,588.292,641.002,576.002,621.10403
3/6/20142,620.002,626.952,570.002,587.96670
3/5/20142,600.002,620.002,552.022,620.00338
3/4/20142,539.062,617.802,539.062,611.601,134
3/3/20142,526.392,526.392,485.002,500.001,034
2/28/20142,542.972,575.002,535.002,535.03407
2/27/20142,563.952,600.002,538.012,557.00306
2/26/20142,544.002,574.002,529.502,567.00309
2/25/20142,553.002,553.002,452.002,529.10881
2/24/20142,540.002,570.002,523.002,541.00429
2/21/20142,544.512,560.002,526.972,548.99763
2/20/20142,545.002,555.982,527.002,553.00431
2/19/20142,555.002,555.002,531.002,539.05498
2/18/20142,571.482,598.002,511.202,553.00223
2/14/20142,551.392,575.002,525.302,571.48201
2/13/20142,504.432,550.002,504.432,547.00149
2/12/20142,530.002,560.002,505.002,514.01473
2/11/20142,469.302,530.002,450.012,530.00774
2/10/20142,516.002,526.902,455.012,455.012,177
2/7/20142,562.982,585.002,522.002,529.00679
2/6/20142,529.002,583.272,515.002,542.01977
2/5/20142,531.002,565.002,507.002,521.571,018
2/4/20142,555.712,569.752,532.002,532.00424
2/3/20142,554.692,570.002,513.002,529.00899
1/31/20142,537.002,574.852,521.062,550.00636
1/30/20142,560.002,616.702,560.002,586.00579
1/29/20142,600.522,611.002,531.252,533.25475
1/28/20142,565.002,625.002,565.002,613.00680
1/27/20142,585.072,620.002,551.232,554.03463
1/24/20142,615.002,618.992,553.022,591.04850
1/23/20142,617.002,658.002,575.512,581.01516
1/22/20142,658.002,663.152,625.002,641.00283
1/21/20142,635.002,665.012,605.002,645.33378
1/17/20142,636.092,662.802,620.002,635.00323
1/16/20142,601.382,650.002,590.862,630.00473
1/15/20142,613.102,745.902,583.782,618.89376
1/14/20142,560.732,621.002,555.002,620.94408
1/13/20142,624.402,630.002,391.032,537.031,884
1/10/20142,665.002,690.002,625.002,656.05956
1/9/20142,714.942,714.942,660.002,673.00595
1/8/20142,737.012,764.992,700.002,700.00891
1/7/20142,716.612,753.022,716.612,746.99397
1/6/20142,774.412,776.502,700.002,700.00664
1/3/20142,778.422,793.002,745.642,771.00364
1/2/20142,778.122,785.002,751.002,762.10221
12/31/20132,768.002,826.362,750.722,794.97274
12/30/20132,758.002,770.002,740.002,755.00198
12/27/20132,811.942,811.942,755.002,768.04176
12/26/20132,800.972,812.002,775.002,804.00334
12/24/20132,767.722,800.002,755.012,796.98135
12/23/20132,751.872,774.002,740.002,772.89340
12/20/20132,726.902,775.002,725.002,748.981,809
12/19/20132,758.002,758.002,723.002,723.00324
12/18/20132,757.562,758.002,735.002,753.05764
12/17/20132,771.202,775.002,745.002,757.56425
12/16/20132,750.432,775.002,743.002,771.20299
12/13/20132,729.002,757.282,725.002,748.00321
12/12/20132,712.002,760.002,712.002,713.39446
12/11/20132,725.002,745.002,710.002,710.03393
12/10/20132,775.002,780.002,711.012,715.00459
12/9/20132,768.572,808.842,750.502,754.00295
12/6/20132,786.042,811.992,764.012,774.73525
12/5/20132,731.302,772.002,727.012,772.00752
12/4/20132,711.952,764.642,711.952,740.01340
12/3/20132,764.002,780.002,701.002,730.001,565
12/2/20132,817.552,825.002,747.002,760.00462
11/29/20132,838.712,882.712,789.002,825.00278
11/27/20132,787.002,845.002,787.002,836.751,012
11/26/20132,750.002,789.952,736.152,778.51541
11/25/20132,735.002,770.002,720.022,738.89346
11/22/20132,721.002,769.962,720.002,769.96572
11/21/20132,728.002,745.602,712.002,729.01736
11/20/20132,718.392,727.002,670.002,713.21444
Trading Center