Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	22.33	23.51	22.33	23.14	196,746	+0.96(+4.33%)
Mar 29, 2012	22.05	22.34	21.96	22.18	14,378	+0.02(+0.09%)
Mar 28, 2012	22.68	22.68	21.82	22.16	43,668	-0.51(-2.25%)
Mar 27, 2012	22.55	22.98	22.16	22.67	30,122	+0.17(+0.76%)
Mar 26, 2012	21.96	22.71	21.92	22.50	109,742	+0.67(+3.07%)
Mar 23, 2012	21.66	22.07	21.53	21.83	55,448	+0.14(+0.65%)
Mar 22, 2012	21.34	21.70	20.93	21.69	37,495	+0.16(+0.74%)
Mar 21, 2012	21.65	21.84	21.14	21.53	105,788	-0.12(-0.55%)
Mar 20, 2012	22.46	22.70	21.60	21.65	92,311	-0.95(-4.20%)
Mar 19, 2012	22.71	22.90	22.37	22.60	69,313	+0.03(+0.13%)
Mar 16, 2012	22.92	23.03	22.30	22.57	59,191	-0.27(-1.18%)
Mar 15, 2012	23.27	23.75	22.51	22.84	37,514	+0.12(+0.53%)
Mar 14, 2012	22.73	23.16	22.39	22.72	105,018	-0.08(-0.35%)
Mar 13, 2012	21.94	23.01	21.78	22.80	69,061	+0.91(+4.16%)
Mar 12, 2012	21.30	21.90	20.83	21.89	30,279	+0.55(+2.58%)
Mar 09, 2012	21.39	21.40	20.94	21.34	58,981	-0.12(-0.56%)
Mar 08, 2012	21.17	21.53	20.50	21.46	42,091	+0.41(+1.95%)
Mar 07, 2012	21.27	22.19	20.52	21.05	115,049	-0.23(-1.08%)
Mar 06, 2012	21.07	21.53	21.00	21.28	85,000	+0.01(+0.05%)
Mar 05, 2012	20.78	21.30	20.57	21.27	78,655	+0.55(+2.65%)
Mar 02, 2012	20.75	21.01	20.54	20.72	89,196	+0.01(+0.05%)
Mar 01, 2012	21.07	21.48	20.46	20.71	89,572	-0.29(-1.38%)
Feb 29, 2012	20.20	21.33	20.20	21.00	187,292	+0.78(+3.86%)
Feb 28, 2012	19.78	20.39	19.57	20.22	146,765	+0.50(+2.54%)
Feb 27, 2012	20.10	20.35	19.51	19.72	99,852	-0.15(-0.75%)
Feb 24, 2012	20.01	20.10	19.71	19.87	30,488	-0.09(-0.45%)
Feb 23, 2012	19.99	20.02	19.76	19.96	20,016	-0.01(-0.05%)
Feb 22, 2012	20.35	20.35	19.89	19.97	50,517	-0.39(-1.92%)
Feb 21, 2012	20.30	20.69	20.05	20.36	23,137	+0.00(+0.00%)
Feb 17, 2012	20.58	20.58	20.04	20.36	46,059	-0.13(-0.63%)
Feb 16, 2012	20.33	20.66	19.88	20.49	40,212	+0.58(+2.91%)
Feb 15, 2012	19.75	20.20	19.40	19.91	65,345	+0.21(+1.07%)
Feb 14, 2012	19.93	20.06	19.31	19.70	121,638	-0.38(-1.89%)
Feb 13, 2012	20.21	20.67	19.93	20.08	46,983	+0.02(+0.10%)
Feb 10, 2012	20.39	20.50	19.53	20.06	63,737	-0.47(-2.29%)
Feb 09, 2012	20.73	20.97	20.25	20.53	45,800	-0.06(-0.29%)
Feb 08, 2012	20.64	20.78	20.42	20.59	43,619	+0.01(+0.05%)
Feb 07, 2012	20.10	20.59	20.02	20.58	30,092	+0.25(+1.23%)
Feb 06, 2012	20.47	20.60	18.92	20.33	78,966	-0.17(-0.83%)
Feb 03, 2012	20.92	21.09	19.95	20.50	77,313	-0.16(-0.77%)
Feb 02, 2012	20.38	20.96	20.22	20.66	34,742	+0.35(+1.72%)
Feb 01, 2012	21.25	21.32	19.75	20.31	133,344	-0.78(-3.70%)
Jan 31, 2012	20.74	21.27	18.62	21.09	104,941	+0.46(+2.23%)
Jan 30, 2012	20.27	20.71	19.96	20.63	99,272	+0.21(+1.03%)
Jan 27, 2012	20.51	20.58	19.06	20.42	53,691	-0.09(-0.44%)
Jan 26, 2012	20.29	20.66	20.00	20.51	113,984	+0.23(+1.13%)
Jan 25, 2012	19.21	20.30	18.86	20.28	115,164	+0.99(+5.13%)
Jan 24, 2012	18.59	19.31	18.44	19.29	42,706	+0.69(+3.71%)
Jan 23, 2012	18.76	19.03	18.43	18.60	60,457	-0.20(-1.06%)
Jan 20, 2012	18.84	19.15	18.75	18.80	103,145	+0.04(+0.21%)
Jan 19, 2012	18.89	18.95	18.51	18.76	134,799	-0.02(-0.11%)
Jan 18, 2012	17.44	19.41	17.35	18.78	314,757	+1.28(+7.31%)
Jan 17, 2012	17.21	17.70	16.58	17.50	91,394	+0.33(+1.92%)
Jan 13, 2012	17.07	17.28	17.02	17.17	43,928	+0.01(+0.06%)
Jan 12, 2012	16.84	17.27	16.70	17.16	68,821	+0.36(+2.14%)
Jan 11, 2012	17.17	17.25	16.55	16.80	183,951	-0.45(-2.61%)
Jan 10, 2012	17.71	17.71	17.23	17.25	51,675	-0.26(-1.48%)
Jan 09, 2012	17.47	17.86	17.18	17.51	120,650	+0.03(+0.17%)
Jan 06, 2012	17.56	17.73	17.13	17.48	52,123	-0.04(-0.23%)
Jan 05, 2012	17.28	17.99	17.05	17.52	94,905	+0.12(+0.69%)
Jan 04, 2012	17.66	17.70	17.10	17.40	88,534	-0.46(-2.58%)
Dec 30, 2011	17.78	18.02	17.07	17.86	68,156	+0.74(+4.32%)
Dec 29, 2011	16.51	17.12	16.51	17.12	43,583	+0.61(+3.69%)
Dec 28, 2011	16.91	17.01	16.43	16.51	45,498	-0.42(-2.48%)
Dec 27, 2011	16.49	17.04	16.49	16.93	62,425	+0.32(+1.93%)
Dec 23, 2011	16.23	16.62	16.02	16.61	25,492	+0.32(+1.96%)
Dec 21, 2011	15.47	16.47	15.20	16.29	173,265	+0.79(+5.10%)
Dec 20, 2011	15.29	15.78	15.18	15.50	140,801	+0.51(+3.40%)
Dec 19, 2011	15.69	16.30	14.94	14.99	110,929	-0.64(-4.09%)
Dec 16, 2011	15.58	15.98	15.04	15.63	248,748	+0.16(+1.03%)
Dec 15, 2011	15.48	15.67	15.15	15.47	89,471	+0.22(+1.44%)
Dec 14, 2011	15.26	15.53	14.81	15.25	188,493	-0.10(-0.65%)
Dec 13, 2011	15.81	15.81	15.12	15.35	240,957	-0.34(-2.17%)
Dec 12, 2011	16.28	16.51	15.50	15.69	73,158	-0.76(-4.62%)
Dec 09, 2011	15.46	16.56	15.22	16.45	76,357	+1.11(+7.24%)
Dec 08, 2011	15.28	16.17	15.09	15.34	90,316	-0.07(-0.45%)
Dec 07, 2011	15.78	15.78	14.81	15.41	67,154	-0.43(-2.71%)
Dec 06, 2011	14.93	16.23	14.80	15.84	109,363	+0.90(+6.02%)
Dec 05, 2011	14.65	14.96	13.96	14.94	76,998	+0.47(+3.25%)
Dec 02, 2011	14.00	14.56	13.93	14.47	67,429	+0.68(+4.93%)
Dec 01, 2011	13.40	14.14	13.32	13.79	96,062	+0.41(+3.06%)
Nov 30, 2011	13.39	13.58	13.04	13.38	110,648	+0.29(+2.22%)
Nov 29, 2011	13.54	13.56	13.06	13.09	168,792	-0.50(-3.68%)
Nov 28, 2011	13.51	13.68	13.43	13.59	60,907	+0.48(+3.66%)
Nov 25, 2011	13.78	13.78	13.11	13.11	41,258	-0.70(-5.07%)
Nov 23, 2011	13.85	14.14	13.80	13.81	62,794	-0.04(-0.29%)
Nov 22, 2011	14.03	14.28	13.75	13.85	65,138	-0.15(-1.07%)
Nov 21, 2011	13.96	14.19	13.69	14.00	38,890	-0.19(-1.34%)
Nov 18, 2011	13.92	14.29	13.85	14.19	24,982	+0.32(+2.31%)
Nov 17, 2011	14.67	14.67	13.80	13.87	27,489	-0.04(-0.29%)
Nov 16, 2011	13.69	14.19	13.65	13.91	132,780	+0.08(+0.58%)
Nov 15, 2011	13.29	13.95	13.23	13.83	48,123	+0.43(+3.21%)
Nov 14, 2011	13.55	13.71	13.28	13.40	78,566	-0.19(-1.40%)
Nov 11, 2011	13.70	13.86	13.43	13.59	103,300	-0.01(-0.07%)
Nov 10, 2011	13.65	13.81	13.39	13.60	56,397	+0.12(+0.89%)
Nov 09, 2011	13.89	13.99	13.35	13.48	86,076	-0.72(-5.07%)
Nov 08, 2011	14.24	14.52	14.06	14.20	177,476	+0.12(+0.85%)
Nov 07, 2011	14.25	14.25	14.03	14.08	33,549	-0.17(-1.19%)
Nov 04, 2011	14.62	14.62	14.24	14.25	16,209	-0.48(-3.26%)
Nov 03, 2011	14.23	14.83	14.20	14.73	80,829	+0.43(+3.01%)
Nov 02, 2011	14.28	14.34	13.93	14.30	152,225	+0.16(+1.13%)
Nov 01, 2011	13.85	14.30	13.84	14.14	81,193	-0.15(-1.05%)
Oct 31, 2011	14.61	14.61	14.07	14.29	129,602	-0.53(-3.58%)
Oct 28, 2011	13.80	15.31	13.21	14.82	318,661	+0.89(+6.39%)
Oct 27, 2011	13.55	14.09	13.50	13.93	107,486	+0.61(+4.58%)
Oct 26, 2011	13.31	13.44	13.11	13.32	62,482	+0.14(+1.06%)
Oct 25, 2011	13.75	13.75	13.10	13.18	90,115	-0.66(-4.77%)
Oct 24, 2011	13.73	14.03	13.55	13.84	84,138	+0.12(+0.87%)
Oct 21, 2011	13.26	13.79	12.62	13.72	147,722	+0.65(+4.97%)
Oct 20, 2011	13.24	13.24	12.30	13.07	189,102	-0.10(-0.76%)
Oct 19, 2011	13.32	13.33	13.05	13.17	28,512	-0.14(-1.05%)
Oct 18, 2011	12.72	13.37	12.72	13.31	81,544	+0.65(+5.13%)
Oct 17, 2011	12.92	12.92	12.50	12.66	85,399	-0.37(-2.84%)
Oct 14, 2011	13.36	13.41	12.96	13.03	65,697	-0.22(-1.66%)
Oct 13, 2011	13.30	13.31	13.07	13.25	48,874	-0.14(-1.05%)
Oct 12, 2011	13.60	13.66	13.13	13.39	112,427	-0.15(-1.11%)
Oct 11, 2011	13.15	13.60	13.02	13.54	43,332	+0.37(+2.81%)
Oct 10, 2011	12.96	13.44	12.96	13.17	57,421	+0.21(+1.62%)
Oct 07, 2011	12.83	13.50	12.80	12.96	131,552	+0.12(+0.93%)
Oct 06, 2011	12.73	13.15	12.25	12.84	110,627	+0.04(+0.31%)
Oct 05, 2011	12.79	13.16	12.68	12.80	63,308	+0.02(+0.16%)
Oct 04, 2011	11.59	12.80	11.32	12.78	152,637	+1.08(+9.23%)
Oct 03, 2011	11.68	12.23	11.47	11.70	131,927	-0.06(-0.51%)
Sep 30, 2011	12.12	12.27	11.50	11.76	974,996	-0.82(-6.52%)
Sep 29, 2011	13.09	13.30	12.35	12.58	111,117	-0.24(-1.87%)
Sep 28, 2011	13.46	13.48	12.67	12.82	113,149	-0.69(-5.11%)
Sep 27, 2011	13.72	14.00	13.29	13.51	83,862	+0.06(+0.45%)
Sep 26, 2011	14.06	14.06	13.33	13.45	90,605	-0.55(-3.93%)
Sep 23, 2011	14.03	14.37	14.00	14.00	38,541	-0.06(-0.43%)
Sep 22, 2011	13.86	14.75	13.84	14.06	250,709	-0.28(-1.95%)
Sep 21, 2011	14.75	14.75	13.88	14.34	167,336	-0.50(-3.37%)
Sep 20, 2011	15.20	15.28	14.34	14.84	251,685	-0.30(-1.98%)
Sep 19, 2011	15.10	15.47	14.53	15.14	58,033	-0.23(-1.50%)
Sep 16, 2011	15.33	15.71	14.91	15.37	173,247	+0.17(+1.12%)
Sep 15, 2011	14.10	15.25	13.96	15.20	69,387	+1.14(+8.11%)
Sep 14, 2011	14.01	14.25	14.00	14.06	24,705	-0.05(-0.35%)
Sep 13, 2011	13.18	14.44	13.17	14.11	106,917	+0.18(+1.29%)
Sep 12, 2011	13.59	14.65	13.56	13.93	58,910	+0.07(+0.51%)
Sep 09, 2011	13.75	14.21	13.10	13.86	118,582	+0.05(+0.36%)
Sep 08, 2011	13.55	14.95	13.25	13.81	50,708	+0.10(+0.73%)
Sep 07, 2011	13.28	13.82	12.96	13.71	153,660	+0.73(+5.62%)
Sep 06, 2011	13.25	13.49	12.57	12.98	147,696	-0.58(-4.28%)
Sep 02, 2011	13.78	13.78	13.13	13.56	54,550	-0.52(-3.69%)
Sep 01, 2011	14.49	14.50	14.00	14.08	56,016	-0.42(-2.90%)
Aug 31, 2011	13.94	14.63	13.94	14.50	100,912	+0.41(+2.91%)
Aug 30, 2011	13.88	14.36	13.56	14.09	48,620	+0.18(+1.29%)
Aug 29, 2011	14.07	14.07	13.68	13.91	141,520	-0.06(-0.43%)
Aug 26, 2011	14.83	15.10	13.90	13.97	67,370	-0.98(-6.56%)
Aug 25, 2011	16.21	16.21	14.83	14.95	88,925	-0.21(-1.39%)
Aug 24, 2011	14.85	15.16	14.85	15.16	27,118	+0.36(+2.43%)
Aug 23, 2011	14.74	14.95	14.08	14.80	241,337	+0.31(+2.14%)
Aug 22, 2011	15.64	15.99	14.17	14.49	80,076	-0.75(-4.92%)
Aug 19, 2011	16.03	16.18	15.21	15.24	179,914	-0.94(-5.81%)
Aug 18, 2011	16.30	16.66	16.06	16.18	77,175	-0.27(-1.64%)
Aug 17, 2011	16.67	16.68	16.45	16.45	96,744	-0.09(-0.54%)
Aug 16, 2011	16.45	16.55	16.39	16.54	76,564	-0.03(-0.18%)
Aug 15, 2011	17.00	17.00	16.49	16.57	112,427	+0.04(+0.24%)
Aug 12, 2011	16.76	16.81	16.31	16.53	47,399	+0.09(+0.55%)
Aug 11, 2011	16.48	16.93	16.30	16.44	199,934	-0.24(-1.44%)
Aug 10, 2011	16.34	17.00	16.21	16.68	83,011	+0.09(+0.54%)
Aug 09, 2011	16.83	17.48	16.25	16.59	198,261	+0.09(+0.55%)
Aug 08, 2011	17.16	17.16	16.04	16.50	463,217	-1.02(-5.82%)
Aug 05, 2011	17.86	17.86	17.10	17.52	86,464	-0.01(-0.06%)
Aug 04, 2011	18.10	18.25	17.53	17.53	165,457	-0.97(-5.24%)
Aug 03, 2011	18.00	18.50	17.80	18.50	128,887	+0.49(+2.72%)
Aug 02, 2011	17.80	18.03	17.15	18.01	292,699	+0.01(+0.06%)
Aug 01, 2011	17.93	18.00	17.15	18.00	196,646	+0.25(+1.41%)
Jul 29, 2011	17.03	17.75	16.88	17.75	550,783	+0.25(+1.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

The Chefs Warehouse (NQ: CHEF )

Historical Prices

Popular Pages