TYSON FOODS $24.95

up +0.07


17/5/2013 05:17 PM  |  NYSE : TSN  |  Industries : Manufacturing / Animal Slaughtering and Processing
Type:

TSN historical data

Date Open High Low Close Volume
5/17/2013 24.93 25.02 24.82 24.95 32245
5/16/2013 25.00 25.16 24.85 24.88 52840
5/15/2013 24.88 25.13 24.80 25.03 92857
5/14/2013 24.68 25.17 24.68 24.93 89211
5/13/2013 24.64 24.70 24.48 24.60 31492
5/10/2013 24.92 24.96 24.59 24.75 51308
5/9/2013 25.08 25.22 24.82 24.88 47652
5/8/2013 24.61 25.22 24.55 25.01 61071
5/7/2013 24.42 24.77 24.29 24.60 54046
5/6/2013 23.93 24.23 23.39 24.10 127208
5/3/2013 24.80 25.12 24.73 24.93 29933
5/2/2013 24.40 24.68 24.35 24.61 21030
5/1/2013 24.52 24.62 24.28 24.37 18574
4/30/2013 24.49 24.66 24.32 24.63 20724
4/29/2013 24.81 24.84 24.45 24.50 32581
4/26/2013 24.89 24.99 24.69 24.72 19426
4/25/2013 24.88 24.98 24.66 24.88 39038
4/24/2013 24.66 24.98 24.65 24.82 37719
4/23/2013 24.32 24.78 24.31 24.63 34504
4/22/2013 24.11 24.34 23.71 24.25 24466
4/19/2013 23.74 24.20 23.68 24.08 37988
4/18/2013 23.58 23.66 23.37 23.61 28672
4/17/2013 23.53 23.61 23.24 23.54 39494
4/16/2013 23.43 23.80 23.39 23.67 39392
4/15/2013 23.85 23.88 23.24 23.26 45849
4/12/2013 23.71 24.00 23.67 23.88 26120
4/11/2013 23.42 23.77 22.47 23.75 43794
4/10/2013 23.76 23.80 23.47 23.59 46064
4/9/2013 23.77 23.88 23.43 23.68 35006
4/8/2013 23.99 24.04 23.41 23.77 48079
4/5/2013 24.33 24.47 23.88 24.03 60226
4/4/2013 24.43 24.86 24.39 24.70 43991
4/3/2013 24.72 24.79 24.18 24.46 40834
4/2/2013 24.73 25.10 24.61 24.75 47685
4/1/2013 24.76 24.82 24.31 24.65 33460
3/28/2013 24.22 24.85 24.05 24.82 51477
3/27/2013 24.08 24.23 23.91 24.18 20073
3/26/2013 24.16 24.28 24.06 24.21 29820
3/25/2013 24.18 24.41 23.97 24.04 27793
3/22/2013 24.02 24.16 23.93 24.13 21318
3/21/2013 24.00 24.12 23.87 23.95 23242
3/20/2013 24.25 24.28 24.06 24.08 35196
3/19/2013 24.33 24.46 23.85 24.17 37791
3/18/2013 24.16 24.34 23.94 24.28 21464
3/15/2013 24.29 24.49 24.15 24.41 52686
3/14/2013 24.21 24.46 24.06 24.36 28945
3/13/2013 23.85 24.31 23.80 24.21 47649
3/12/2013 23.74 23.93 23.66 23.86 23064
3/11/2013 23.93 24.02 23.70 23.79 40241
3/8/2013 23.93 24.16 23.90 24.00 37017
3/7/2013 23.71 24.12 23.60 23.77 39542
3/6/2013 23.44 23.69 23.35 23.57 36842
3/5/2013 23.38 23.58 23.11 23.33 40676
3/4/2013 23.10 23.43 23.05 23.21 50923
3/1/2013 22.65 23.37 22.60 23.18 57028
2/28/2013 22.59 22.88 22.45 22.67 51899
2/27/2013 22.90 22.90 22.40 22.54 61671
2/26/2013 22.41 22.68 21.79 22.40 162130
2/25/2013 23.86 23.91 23.23 23.26 70627
2/22/2013 23.50 23.93 23.42 23.80 42610
2/21/2013 23.52 23.55 23.10 23.40 53735
2/20/2013 24.08 24.14 23.51 23.56 80587
2/19/2013 24.12 24.31 23.89 24.13 47876
2/15/2013 24.06 24.22 23.91 24.01 51450
2/14/2013 23.86 24.24 23.78 24.22 47309
2/13/2013 23.52 23.92 23.52 23.86 44635
2/12/2013 23.71 23.75 23.43 23.51 42204
2/11/2013 23.69 23.76 23.47 23.64 26996
2/8/2013 23.73 23.81 23.58 23.78 56806
2/7/2013 23.44 23.90 23.41 23.77 93380
2/6/2013 23.00 23.46 22.99 23.39 47561
2/5/2013 22.90 23.15 22.88 23.06 36912
2/4/2013 22.50 23.12 22.29 22.83 67454
2/1/2013 22.95 23.04 22.65 22.80 84255
1/31/2013 22.15 22.42 22.08 22.12 59573
1/30/2013 22.46 22.58 22.08 22.21 60086
1/29/2013 22.79 22.86 22.47 22.50 77340
1/28/2013 22.45 22.50 22.24 22.26 36561
1/25/2013 22.31 22.50 22.24 22.44 24179
1/24/2013 22.24 22.41 22.14 22.30 24974
1/23/2013 22.08 22.36 21.88 22.27 49971
1/22/2013 21.80 22.17 21.76 22.15 50253
1/18/2013 21.55 22.10 21.53 21.85 134985
1/17/2013 20.51 21.44 20.50 21.23 78728
1/16/2013 20.33 20.53 20.33 20.46 13468
1/15/2013 20.36 20.44 20.22 20.41 14434
1/14/2013 20.34 20.50 20.20 20.45 18255
1/11/2013 20.23 20.34 20.01 20.32 28025
1/10/2013 20.36 20.37 20.11 20.16 25919
1/9/2013 20.31 20.32 20.07 20.28 46213
1/8/2013 20.25 20.39 20.13 20.32 40615
1/7/2013 20.22 20.30 20.03 20.22 35495
1/4/2013 20.33 20.44 20.15 20.34 41632
1/3/2013 19.92 20.50 19.83 20.35 57390
1/2/2013 19.71 19.99 19.61 19.98 34071
12/31/2012 19.11 19.45 19.08 19.40 29161
12/28/2012 19.26 19.38 19.15 19.18 18311
12/27/2012 19.35 19.43 19.17 19.37 21735
12/26/2012 19.56 19.59 19.25 19.29 18413
12/24/2012 19.46 19.59 19.32 19.58 13678
Marketplace
Trading Center