Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	2410	2420	2355	2375	794	-30.05(-1.25%)
May 23, 2011	2355	2448	2302	2405	2,294	+35.00(+1.48%)
May 20, 2011	2319	2390	2264	2370	1,760	+55.53(+2.40%)
May 19, 2011	2337	2363	2300	2314	539	-13.53(-0.58%)
May 18, 2011	2306	2328	2300	2328	819	+19.00(+0.82%)
May 17, 2011	2315	2335	2303	2309	497	-2.00(-0.09%)
May 16, 2011	2325	2389	2306	2311	982	-57.00(-2.41%)
May 13, 2011	2397	2397	2330	2368	512	-17.00(-0.71%)
May 12, 2011	2350	2385	2301	2385	446	+37.00(+1.58%)
May 11, 2011	2310	2372	2290	2348	733	+31.55(+1.36%)
May 10, 2011	2239	2340	2239	2316	1,002	+28.45(+1.24%)
May 09, 2011	2314	2332	2250	2288	1,529	-12.00(-0.52%)
May 06, 2011	2312	2325	2240	2300	599	-0.05(-0.00%)
May 05, 2011	2335	2350	2170	2300	622	-44.95(-1.92%)
May 04, 2011	2368	2385	2310	2345	670	-23.00(-0.97%)
May 03, 2011	2380	2388	2355	2368	566	-11.00(-0.46%)
May 02, 2011	2369	2380	2364	2379	820	-8.00(-0.34%)
Apr 29, 2011	2395	2395	2374	2387	562	+0.00(+0.00%)
Apr 28, 2011	2388	2388	2330	2387	580	+33.00(+1.40%)
Apr 27, 2011	2375	2389	2335	2354	528	-21.00(-0.88%)
Apr 26, 2011	2390	2411	2375	2375	865	-5.00(-0.21%)
Apr 25, 2011	2380	2380	2281	2380	327	+21.00(+0.89%)
Apr 21, 2011	2385	2395	2328	2359	422	-15.00(-0.63%)
Apr 20, 2011	2334	2374	2325	2374	724	+54.00(+2.33%)
Apr 19, 2011	2303	2329	2274	2320	557	+29.00(+1.27%)
Apr 18, 2011	2274	2370	2230	2291	1,041	+7.00(+0.31%)
Apr 15, 2011	2231	2284	2215	2284	1,047	+31.16(+1.38%)
Apr 14, 2011	2230	2255	2180	2253	1,455	+7.84(+0.35%)
Apr 13, 2011	2253	2320	2240	2245	739	-68.00(-2.94%)
Apr 12, 2011	2231	2346	2231	2313	867	+42.00(+1.85%)
Apr 11, 2011	2321	2335	2255	2271	842	-44.00(-1.90%)
Apr 08, 2011	2346	2365	2288	2315	729	-35.00(-1.49%)
Apr 07, 2011	2449	2449	2335	2350	1,062	-95.00(-3.89%)
Apr 06, 2011	2445	2470	2430	2445	703	+2.00(+0.08%)
Apr 05, 2011	2414	2445	2405	2443	331	+25.00(+1.03%)
Apr 04, 2011	2415	2435	2395	2418	578	+8.00(+0.33%)
Apr 01, 2011	2425	2430	2395	2410	679	-3.00(-0.12%)
Mar 31, 2011	2399	2424	2350	2413	1,093	+16.00(+0.67%)
Mar 30, 2011	2370	2400	2360	2397	788	+44.00(+1.87%)
Mar 29, 2011	2328	2358	2300	2353	580	+25.00(+1.07%)
Mar 28, 2011	2315	2340	2300	2328	1,041	+13.00(+0.56%)
Mar 25, 2011	2300	2324	2275	2315	671	+15.00(+0.65%)
Mar 24, 2011	2288	2307	2260	2300	603	+8.00(+0.35%)
Mar 23, 2011	2201	2320	2201	2292	1,063	+3.00(+0.13%)
Mar 22, 2011	2222	2296	2200	2289	1,260	+77.00(+3.48%)
Mar 21, 2011	2166	2226	2157	2212	912	+42.00(+1.94%)
Mar 18, 2011	2081	2170	2080	2170	2,545	+112.00(+5.44%)
Mar 17, 2011	2062	2076	2055	2058	599	+11.00(+0.54%)
Mar 16, 2011	2002	2084	1995	2047	1,794	+45.00(+2.25%)
Mar 15, 2011	2047	2065	2000	2002	943	-63.00(-3.05%)
Mar 14, 2011	2127	2150	2060	2065	733	-68.00(-3.19%)
Mar 11, 2011	2132	2159	2070	2133	1,135	+3.00(+0.14%)
Mar 10, 2011	2200	2200	2120	2130	804	-78.00(-3.53%)
Mar 09, 2011	2200	2248	2190	2208	494	+17.00(+0.78%)
Mar 08, 2011	2176	2230	2150	2191	1,165	+26.00(+1.20%)
Mar 07, 2011	2190	2215	2160	2165	996	-10.00(-0.46%)
Mar 04, 2011	2225	2239	2165	2175	779	-35.00(-1.58%)
Mar 03, 2011	2260	2281	2202	2210	2,193	-40.98(-1.82%)
Mar 02, 2011	2251	2275	2230	2251	1,005	-5.07(-0.22%)
Mar 01, 2011	2301	2315	2255	2256	1,485	-64.15(-2.76%)
Feb 28, 2011	2290	2320	2270	2320	567	+41.08(+1.80%)
Feb 25, 2011	2270	2280	2240	2279	670	+9.12(+0.40%)
Feb 24, 2011	2295	2300	2266	2270	1,063	-13.00(-0.57%)
Feb 23, 2011	2300	2320	2250	2283	634	-17.00(-0.74%)
Feb 22, 2011	2328	2331	2260	2300	835	-32.00(-1.37%)
Feb 18, 2011	2312	2374	2310	2332	1,114	+17.00(+0.73%)
Feb 17, 2011	2317	2325	2224	2315	941	+6.00(+0.26%)
Feb 16, 2011	2280	2315	2271	2309	797	+39.00(+1.72%)
Feb 15, 2011	2191	2279	2177	2270	1,084	+83.00(+3.80%)
Feb 14, 2011	2165	2195	2150	2187	1,154	+13.00(+0.60%)
Feb 11, 2011	2110	2175	2105	2174	629	+69.00(+3.28%)
Feb 10, 2011	2087	2141	2082	2105	827	+18.99(+0.91%)
Feb 09, 2011	2090	2109	2080	2086	582	-12.99(-0.62%)
Feb 08, 2011	2095	2099	2080	2099	597	+9.00(+0.43%)
Feb 07, 2011	2100	2100	2059	2090	691	+21.00(+1.01%)
Feb 04, 2011	2122	2122	2047	2069	1,123	-41.00(-1.94%)
Feb 03, 2011	2042	2110	2042	2110	1,411	+58.00(+2.83%)
Feb 02, 2011	2070	2090	2013	2052	639	-6.95(-0.34%)
Feb 01, 2011	2010	2062	1985	2059	399	+56.95(+2.84%)
Jan 31, 2011	1980	2016	1971	2002	720	+37.00(+1.88%)
Jan 28, 2011	2070	2070	1960	1965	1,066	-105.00(-5.07%)
Jan 27, 2011	2072	2087	2059	2070	444	-2.00(-0.10%)
Jan 26, 2011	2046	2072	2030	2072	294	+25.40(+1.24%)
Jan 25, 2011	2048	2070	1996	2047	1,104	-12.40(-0.60%)
Jan 24, 2011	2042	2070	2018	2059	1,160	+27.00(+1.33%)
Jan 21, 2011	2052	2107	2015	2032	1,140	-13.00(-0.64%)
Jan 20, 2011	2047	2200	2035	2045	1,428	-4.00(-0.20%)
Jan 19, 2011	2066	2066	2030	2049	961	-11.00(-0.53%)
Jan 18, 2011	2060	2070	2040	2060	480	-4.00(-0.19%)
Jan 14, 2011	2058	2065	2050	2064	741	+6.00(+0.29%)
Jan 13, 2011	2038	2070	2022	2058	1,596	+20.00(+0.98%)
Jan 12, 2011	2016	2038	2002	2038	619	+30.00(+1.49%)
Jan 11, 2011	2005	2010	2000	2008	328	+5.00(+0.25%)
Jan 10, 2011	2003	2008	1976	2003	444	+0.00(+0.00%)
Jan 07, 2011	2003	2004	1997	2003	531	+1.00(+0.05%)
Jan 06, 2011	2005	2005	1990	2002	1,321	+2.01(+0.10%)
Jan 05, 2011	1984	2043	1945	2000	2,050	+19.99(+1.01%)
Jan 04, 2011	2016	2016	1970	1980	1,361	-22.95(-1.15%)
Jan 03, 2011	2001	2030	1994	2003	1,796	+11.95(+0.60%)
Dec 31, 2010	2003	2047	1990	1991	1,330	-5.00(-0.25%)
Dec 30, 2010	1994	2009	1991	1996	308	+0.00(+0.00%)
Dec 29, 2010	1999	2001	1991	1996	231	+6.00(+0.30%)
Dec 28, 2010	1997	2005	1990	1990	846	-13.00(-0.65%)
Dec 27, 2010	2000	2004	1996	2003	429	+6.00(+0.30%)
Dec 23, 2010	2000	2003	1996	1997	598	-6.00(-0.30%)
Dec 22, 2010	2000	2004	1995	2003	830	+2.00(+0.10%)
Dec 21, 2010	2000	2005	1990	2001	1,997	+1.12(+0.06%)
Dec 20, 2010	1975	2000	1960	2000	706	+43.88(+2.24%)
Dec 17, 2010	1975	1995	1951	1956	1,995	-26.00(-1.31%)
Dec 16, 2010	1995	2002	1946	1982	1,193	-15.56(-0.78%)
Dec 15, 2010	2010	2015	1990	1998	852	-8.44(-0.42%)
Dec 14, 2010	1997	2010	1980	2006	610	+20.00(+1.01%)
Dec 13, 2010	2002	2010	1986	1986	1,136	-19.00(-0.95%)
Dec 10, 2010	1988	2010	1975	2005	941	+11.00(+0.55%)
Dec 09, 2010	1993	1994	1965	1994	643	+4.00(+0.20%)
Dec 08, 2010	1980	1992	1965	1990	781	+26.00(+1.32%)
Dec 07, 2010	1947	1972	1936	1964	466	+33.00(+1.71%)
Dec 06, 2010	1932	1945	1915	1931	471	-19.10(-0.98%)
Dec 03, 2010	1935	1959	1909	1950	443	+9.10(+0.47%)
Dec 02, 2010	1938	1950	1902	1941	600	+2.00(+0.10%)
Dec 01, 2010	1880	1940	1860	1939	1,091	+77.00(+4.14%)
Nov 30, 2010	1876	1902	1850	1862	4,088	-14.00(-0.75%)
Nov 29, 2010	1915	1965	1876	1876	1,152	-49.00(-2.55%)
Nov 26, 2010	1919	1935	1910	1925	122	+6.00(+0.31%)
Nov 24, 2010	1930	1919	1919	1919	623	+4.00(+0.21%)
Nov 23, 2010	1925	1931	1907	1915	352	-20.00(-1.03%)
Nov 22, 2010	1945	1962	1924	1935	383	-5.00(-0.26%)
Nov 19, 2010	1953	1985	1935	1940	643	+3.00(+0.15%)
Nov 18, 2010	1952	1987	1935	1937	820	+2.00(+0.10%)
Nov 17, 2010	1940	1958	1925	1935	201	+5.00(+0.26%)
Nov 16, 2010	1925	1948	1889	1930	632	-2.81(-0.15%)
Nov 15, 2010	1895	1972	1890	1933	657	+57.76(+3.08%)
Nov 12, 2010	1892	1900	1850	1875	569	-16.95(-0.90%)
Nov 11, 2010	1935	1935	1885	1892	590	-43.00(-2.22%)
Nov 10, 2010	1960	1965	1902	1935	788	-11.00(-0.57%)
Nov 09, 2010	1916	1982	1910	1946	943	+19.00(+0.99%)
Nov 08, 2010	1985	1986	1900	1927	1,110	-72.00(-3.60%)
Nov 05, 2010	2000	2020	1970	1999	874	-1.00(-0.05%)
Nov 04, 2010	1985	2000	1956	2000	1,409	+11.00(+0.55%)
Nov 03, 2010	1920	1989	1910	1989	924	+67.00(+3.49%)
Nov 02, 2010	1910	1925	1868	1922	1,313	+17.00(+0.89%)
Nov 01, 2010	1865	1905	1814	1905	1,005	+50.95(+2.75%)
Oct 29, 2010	1842	1873	1840	1854	616	+20.05(+1.09%)
Oct 28, 2010	1845	1845	1823	1834	388	-1.00(-0.05%)
Oct 27, 2010	1815	1865	1806	1835	1,060	-14.00(-0.76%)
Oct 25, 2010	1833	1849	1810	1849	406	+39.00(+2.15%)
Oct 22, 2010	1782	1810	1729	1810	492	+10.25(+0.57%)
Oct 21, 2010	1810	1810	1784	1800	537	-10.25(-0.57%)
Oct 20, 2010	1810	1829	1798	1810	757	+0.00(+0.00%)
Oct 19, 2010	1805	1815	1780	1810	1,627	+1.01(+0.06%)
Oct 18, 2010	1790	1810	1790	1809	1,612	+23.99(+1.34%)
Oct 15, 2010	1812	1812	1775	1785	1,193	-5.00(-0.28%)
Oct 14, 2010	1814	1814	1765	1790	582	-19.00(-1.05%)
Oct 13, 2010	1779	1810	1775	1809	819	+27.00(+1.52%)
Oct 12, 2010	1802	1802	1700	1782	2,523	-33.00(-1.82%)
Oct 11, 2010	1801	1835	1785	1815	914	+8.00(+0.44%)
Oct 08, 2010	1807	1807	1734	1807	1,216	+56.99(+3.26%)
Oct 07, 2010	1823	1825	1750	1750	795	-62.99(-3.47%)
Oct 06, 2010	1795	1833	1780	1813	929	+14.00(+0.78%)
Oct 05, 2010	1767	1810	1767	1799	1,181	+41.96(+2.39%)
Oct 04, 2010	1785	1850	1725	1757	1,222	-37.96(-2.11%)
Oct 01, 2010	1795	1795	1770	1795	929	+24.00(+1.36%)
Sep 30, 2010	1771	1795	1755	1771	1,333	-4.60(-0.26%)
Sep 29, 2010	1700	1776	1684	1776	1,360	+90.60(+5.38%)
Sep 28, 2010	1665	1685	1625	1685	3	+32.00(+1.94%)
Sep 27, 2010	1683	1683	1620	1653	427	-30.85(-1.83%)
Sep 24, 2010	1641	1685	1641	1684	969	+52.85(+3.24%)
Sep 23, 2010	1659	1659	1630	1631	12	-25.00(-1.51%)
Sep 22, 2010	1678	1680	1623	1656	2,233	-4.00(-0.24%)
Sep 21, 2010	1700	1700	1660	1660	932	-39.00(-2.30%)
Sep 20, 2010	1721	1725	1670	1699	1,478	-7.00(-0.41%)
Sep 17, 2010	1706	1732	1690	1706	915	-38.00(-2.18%)
Sep 15, 2010	1692	1750	1686	1744	1,053	+56.81(+3.37%)
Sep 14, 2010	1705	1710	1685	1687	930	-11.81(-0.70%)
Sep 13, 2010	1705	1705	1682	1699	929	+17.00(+1.01%)
Sep 10, 2010	1659	1715	1655	1682	420	+23.00(+1.39%)
Sep 09, 2010	1687	1698	1651	1659	519	-15.00(-0.90%)
Sep 08, 2010	1660	1701	1645	1674	2,586	+24.00(+1.45%)
Sep 07, 2010	1690	1720	1650	1650	10	-38.00(-2.25%)
Sep 03, 2010	1678	1720	1670	1688	1,907	+18.00(+1.08%)
Sep 02, 2010	1620	1680	1610	1670	5	+52.00(+3.21%)
Sep 01, 2010	1621	1645	1580	1618	2,022	+18.00(+1.12%)
Aug 31, 2010	1610	1618	1515	1600	10	+70.02(+4.58%)
Aug 30, 2010	1575	1580	1500	1530	1,832	-27.47(-1.76%)
Aug 27, 2010	1557	1567	1465	1557	1,099	+68.70(+4.61%)
Aug 26, 2010	1502	1547	1482	1489	7	-16.20(-1.08%)
Aug 25, 2010	1450	1508	1440	1505	7	+51.95(+3.58%)
Aug 24, 2010	1480	1486	1442	1453	29	-32.05(-2.16%)
Aug 23, 2010	1525	1529	1478	1485	787	-34.95(-2.30%)
Aug 20, 2010	1530	1595	1495	1520	1,577	+1.00(+0.07%)
Aug 19, 2010	1595	1604	1479	1519	24	-67.00(-4.22%)
Aug 18, 2010	1645	1645	1585	1586	103	-53.75(-3.28%)
Aug 17, 2010	1625	1654	1600	1640	17	+24.75(+1.53%)
Aug 16, 2010	1578	1653	1578	1615	773	+41.00(+2.60%)
Aug 13, 2010	1574	1652	1574	1574	1,187	-56.00(-3.44%)
Aug 12, 2010	1595	1687	1585	1630	697	+24.00(+1.49%)
Aug 11, 2010	1530	1725	1530	1606	2,932	-1.29(-0.08%)
Aug 10, 2010	1600	1640	1576	1607	1,603	+3.29(+0.21%)
Aug 09, 2010	1600	1604	1570	1604	485	+26.00(+1.65%)
Aug 06, 2010	1578	1599	1570	1578	1,454	-10.00(-0.63%)
Aug 05, 2010	1575	1605	1561	1588	1,315	+10.35(+0.66%)
Aug 04, 2010	1590	1606	1566	1578	1,841	-11.37(-0.72%)
Aug 03, 2010	1590	1615	1575	1589	1,545	-18.98(-1.18%)
Aug 02, 2010	1529	1610	1475	1608	2,232	+90.00(+5.93%)
Jul 30, 2010	1518	1585	1499	1518	2,584	-31.00(-2.00%)
Jul 29, 2010	1540	1577	1511	1549	1,926	+20.78(+1.36%)
Jul 28, 2010	1528	1590	1528	1528	12	-42.78(-2.72%)
Jul 27, 2010	1519	1592	1519	1571	2,337	+58.00(+3.83%)
Jul 26, 2010	1514	1528	1505	1513	775	+20.00(+1.34%)
Jul 23, 2010	1505	1520	1490	1493	1,986	-7.00(-0.47%)
Jul 22, 2010	1470	1510	1448	1500	1,553	+61.00(+4.24%)
Jul 21, 2010	1454	1480	1430	1439	1,814	-18.00(-1.24%)
Jul 20, 2010	1424	1457	1406	1457	839	+32.99(+2.32%)
Jul 19, 2010	1482	1505	1424	1424	2,945	-54.99(-3.72%)
Jul 16, 2010	1479	1530	1475	1479	3,371	-61.00(-3.96%)
Jul 15, 2010	1551	1570	1520	1540	1,212	-18.00(-1.16%)
Jul 14, 2010	1565	1569	1540	1558	1,244	-11.00(-0.70%)
Jul 13, 2010	1569	1575	1470	1569	28	+114.00(+7.84%)
Jul 12, 2010	1459	1510	1450	1455	1,460	+0.01(+0.00%)
Jul 09, 2010	1455	1510	1435	1455	1,743	-30.01(-2.02%)
Jul 08, 2010	1485	1510	1427	1485	9	+24.78(+1.70%)
Jul 07, 2010	1390	1475	1390	1460	1,544	+73.17(+5.28%)
Jul 06, 2010	1387	1454	1370	1387	14	-18.95(-1.35%)
Jul 02, 2010	1406	1470	1406	1406	1,800	-42.00(-2.90%)
Jul 01, 2010	1510	1530	1440	1448	1,667	-62.00(-4.11%)
Jun 30, 2010	1510	1517	1479	1510	23	+30.00(+2.03%)
Jun 29, 2010	1470	1502	1465	1480	1,258	+0.00(+0.00%)
Jun 25, 2010	1480	1515	1470	1480	2,740	+7.98(+0.54%)
Jun 24, 2010	1472	1520	1465	1472	2	-32.99(-2.19%)
Jun 23, 2010	1510	1530	1494	1505	1,230	-4.99(-0.33%)
Jun 22, 2010	1510	1605	1490	1510	8	-85.00(-5.33%)
Jun 21, 2010	1618	1625	1575	1595	451	-15.00(-0.93%)
Jun 18, 2010	1610	1610	1535	1610	2,550	+25.00(+1.58%)
Jun 17, 2010	1585	1620	1550	1585	2	-13.00(-0.81%)
Jun 16, 2010	1601	1610	1580	1598	295	-2.88(-0.18%)
Jun 15, 2010	1601	1618	1571	1601	15	+38.88(+2.49%)
Jun 14, 2010	1566	1600	1545	1562	903	+11.00(+0.71%)
Jun 11, 2010	1562	1586	1530	1551	580	-15.00(-0.96%)
Jun 10, 2010	1566	1599	1516	1566	14	+61.00(+4.05%)
Jun 09, 2010	1520	1557	1502	1505	991	-10.00(-0.66%)
Jun 08, 2010	1475	1519	1475	1515	900	+44.00(+2.99%)
Jun 07, 2010	1470	1518	1470	1471	1,381	-20.00(-1.34%)
Jun 04, 2010	1491	1519	1475	1491	1,814	-13.00(-0.86%)
Jun 03, 2010	1504	1520	1475	1504	2,140	+36.00(+2.45%)
Jun 02, 2010	1468	1509	1410	1468	2,913	+61.00(+4.34%)

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

Seaboard Corp (NY: SEB )

Historical Prices

Popular Pages