SMITHFIELD FOODS $25.52

down -0.27


22/5/2013 04:22 PM  |  NYSE : SFD  |  Industries : Manufacturing / Animal Slaughtering and Processing
Type:

SFD historical data

Date Open High Low Close Volume
5/22/2013 25.77 26.15 25.42 25.52 21232
5/21/2013 25.57 25.91 25.25 25.79 23005
5/20/2013 25.72 25.79 25.52 25.59 20258
5/17/2013 26.40 26.53 25.68 25.82 27086
5/16/2013 26.54 26.82 26.26 26.34 21432
5/15/2013 26.42 26.73 26.17 26.62 21614
5/14/2013 25.98 26.81 25.89 26.80 25342
5/13/2013 26.07 26.07 25.56 25.93 21962
5/10/2013 25.65 26.08 25.52 26.01 14879
5/9/2013 25.89 26.07 25.30 25.61 30540
5/8/2013 25.82 26.04 25.75 25.89 16797
5/7/2013 25.42 25.79 25.39 25.77 14254
5/6/2013 25.50 25.56 25.04 25.44 15890
5/3/2013 25.79 25.90 25.54 25.62 14982
5/2/2013 25.39 25.70 25.28 25.59 17290
5/1/2013 25.55 25.56 24.91 25.29 27907
4/30/2013 25.68 25.84 25.37 25.60 12064
4/29/2013 25.92 26.09 25.65 25.69 15987
4/26/2013 26.23 26.53 25.84 25.93 12914
4/25/2013 25.97 26.64 25.65 26.29 24688
4/24/2013 25.48 25.97 25.42 25.92 21449
4/23/2013 25.38 25.52 25.18 25.44 31294
4/22/2013 25.48 25.49 25.14 25.24 11634
4/19/2013 25.52 25.70 25.35 25.44 9734
4/18/2013 25.25 25.43 25.05 25.38 11157
4/17/2013 25.43 25.45 24.92 25.27 12503
4/16/2013 25.41 25.58 25.10 25.57 11534
4/15/2013 25.95 25.95 25.17 25.23 20758
4/12/2013 25.91 26.50 25.67 25.98 21626
4/11/2013 25.81 26.07 25.58 26.03 16941
4/10/2013 25.65 25.87 25.50 25.83 12921
4/9/2013 25.54 25.72 25.25 25.59 16246
4/8/2013 26.20 26.26 25.36 25.56 14681
4/5/2013 25.41 26.34 25.24 26.24 34108
4/4/2013 25.47 26.11 25.41 25.69 28868
4/3/2013 25.97 26.02 25.38 25.42 28532
4/2/2013 26.17 26.33 25.65 25.91 19512
4/1/2013 26.40 26.48 25.79 26.03 21638
3/28/2013 26.32 26.58 26.00 26.48 29516
3/27/2013 26.48 26.51 26.16 26.24 15893
3/26/2013 26.83 26.86 26.51 26.62 14610
3/25/2013 26.87 27.33 26.66 26.85 39875
3/22/2013 26.22 26.22 25.92 26.22 13808
3/21/2013 26.33 26.40 25.88 26.03 13607
3/20/2013 26.50 26.60 26.30 26.43 8727
3/19/2013 26.47 26.68 26.16 26.41 15459
3/18/2013 26.26 26.68 26.26 26.48 29039
3/15/2013 26.13 26.53 26.08 26.38 33362
3/14/2013 26.35 26.58 25.97 26.23 29661
3/13/2013 26.40 26.47 26.10 26.35 41157
3/12/2013 26.09 26.73 26.00 26.41 30724
3/11/2013 25.90 26.29 25.83 25.96 37784
3/8/2013 25.75 26.07 25.30 25.79 76040
3/7/2013 22.65 25.03 22.65 24.68 96069
3/6/2013 22.39 22.58 22.24 22.30 26434
3/5/2013 22.62 22.77 22.27 22.29 26906
3/4/2013 22.52 22.72 22.35 22.53 17832
3/1/2013 22.17 22.66 21.98 22.54 28054
2/28/2013 22.28 22.56 22.21 22.24 17355
2/27/2013 22.75 22.79 22.29 22.36 17436
2/26/2013 22.86 22.86 22.25 22.81 18632
2/25/2013 23.18 23.33 22.77 22.85 20847
2/22/2013 22.78 23.05 22.72 23.01 17269
2/21/2013 22.32 22.78 22.10 22.73 22482
2/20/2013 23.69 23.74 22.27 22.34 60351
2/19/2013 23.22 23.73 23.15 23.71 13882
2/15/2013 23.56 23.62 23.15 23.16 13900
2/14/2013 23.66 23.83 23.42 23.47 10277
2/13/2013 23.51 23.68 23.42 23.67 9811
2/12/2013 23.72 23.74 23.23 23.53 13706
2/11/2013 23.71 23.83 23.52 23.68 10195
2/8/2013 23.77 23.82 23.43 23.71 12444
2/7/2013 23.89 23.99 23.57 23.73 16531
2/6/2013 23.62 23.96 23.57 23.95 12060
2/5/2013 23.72 24.00 23.71 23.76 8832
2/4/2013 23.45 23.71 23.29 23.60 13570
2/1/2013 23.46 23.84 23.40 23.66 15581
1/31/2013 23.38 23.52 23.26 23.31 13906
1/30/2013 23.70 23.77 23.36 23.39 13510
1/29/2013 23.78 23.97 23.51 23.69 13888
1/28/2013 23.67 23.91 23.66 23.76 12629
1/25/2013 23.82 23.86 23.64 23.73 7359
1/24/2013 23.53 23.79 23.49 23.77 11875
1/23/2013 23.46 23.61 23.33 23.55 13008
1/22/2013 23.38 23.48 23.12 23.43 13103
1/18/2013 22.97 23.40 22.92 23.37 12122
1/17/2013 22.90 23.21 22.83 22.93 9823
1/16/2013 22.75 22.94 22.71 22.80 7617
1/15/2013 22.60 22.98 22.60 22.87 10300
1/14/2013 22.66 22.73 22.49 22.69 9242
1/11/2013 22.78 22.82 22.34 22.65 14778
1/10/2013 22.88 22.94 22.62 22.82 9602
1/9/2013 22.57 22.89 22.57 22.80 10439
1/8/2013 22.98 23.27 22.58 22.59 42141
1/7/2013 22.77 23.21 22.75 22.99 28169
1/4/2013 22.96 22.98 22.67 22.80 12993
1/3/2013 22.44 22.90 22.44 22.89 20084
1/2/2013 22.07 22.62 22.01 22.44 23564
12/31/2012 20.89 21.59 20.87 21.57 20464
12/28/2012 20.91 21.03 20.78 20.96 17130
Marketplace
Trading Center