| SANDERSON FARMS INC Add to My Watchlist | (NSDQ: SAFM) |
| Sanderson Farm | 48.91 | +0.35 (+0.72%) | 286,661 |
| Historical Data for SAFM |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 48.90 | 49.58 | 48.46 | 286,661 | 48.91 | +0.35 +0.72% |
| 02/08/10 | 47.82 | 49.50 | 47.28 | 552,930 | 48.56 | +0.57 +1.19% |
| 02/05/10 | 46.57 | 48.16 | 46.00 | 553,949 | 47.99 | +1.64 +3.54% |
| 02/04/10 | 46.92 | 47.18 | 46.27 | 272,791 | 46.35 | -0.65 -1.38% |
| 02/03/10 | 46.55 | 47.32 | 46.12 | 291,322 | 47.00 | +0.45 +0.97% |
| 02/02/10 | 46.26 | 46.77 | 46.06 | 307,650 | 46.55 | +0.45 +0.98% |
| 02/01/10 | 46.76 | 46.88 | 46.10 | 353,083 | 46.10 | -0.65 -1.39% |
| 01/29/10 | 46.66 | 47.18 | 46.48 | 408,639 | 46.75 | +0.34 +0.73% |
| 01/28/10 | 46.87 | 46.99 | 46.21 | 255,012 | 46.41 | -0.41 -0.88% |
| 01/27/10 | 46.65 | 47.25 | 46.58 | 285,440 | 46.82 | -0.04 -0.09% |
| 01/26/10 | 46.78 | 47.25 | 46.29 | 202,579 | 46.86 | +0.05 +0.11% |
| 01/25/10 | 47.66 | 47.69 | 46.58 | 178,668 | 46.81 | -0.55 -1.16% |
| 01/22/10 | 46.96 | 48.06 | 46.82 | 212,280 | 47.36 | +0.46 +0.98% |
| 01/21/10 | 47.90 | 48.23 | 46.81 | 253,396 | 46.90 | -0.70 -1.47% |
| 01/20/10 | 47.87 | 48.14 | 47.36 | 420,974 | 47.60 | -0.35 -0.73% |
| 01/19/10 | 47.44 | 48.32 | 47.43 | 788,022 | 47.95 | +0.70 +1.48% |
| 01/18/10 | 47.25 | 47.25 | 47.25 | 0 | 47.25 | 0.00 0.00% |
| 01/15/10 | 46.49 | 47.25 | 46.40 | 568,336 | 47.25 | +0.75 +1.61% |
| 01/14/10 | 45.34 | 46.75 | 45.15 | 517,755 | 46.50 | +1.31 +2.90% |
| 01/13/10 | 44.50 | 45.31 | 44.31 | 162,700 | 45.19 | +0.80 +1.80% |
| 01/12/10 | 44.40 | 44.64 | 44.18 | 116,061 | 44.39 | -0.08 -0.18% |
| 01/11/10 | 44.60 | 44.81 | 43.62 | 269,217 | 44.47 | -0.10 -0.22% |
| 01/08/10 | 43.91 | 44.63 | 43.61 | 213,420 | 44.57 | +0.66 +1.50% |
| 01/07/10 | 43.10 | 43.93 | 42.68 | 253,201 | 43.91 | +1.01 +2.35% |
| 01/06/10 | 42.90 | 43.25 | 42.59 | 192,022 | 42.90 | -0.09 -0.21% |
| 01/05/10 | 42.41 | 42.99 | 42.09 | 288,432 | 42.99 | +0.42 +0.99% |
| 01/04/10 | 42.15 | 42.78 | 41.97 | 247,066 | 42.57 | +0.41 +0.97% |
| 01/01/10 | 42.16 | 42.16 | 42.16 | 0 | 42.16 | 0.00 0.00% |
| 12/31/09 | 42.15 | 42.63 | 41.89 | 207,768 | 42.16 | -0.13 -0.31% |
| 12/30/09 | 43.21 | 43.21 | 42.12 | 357,923 | 42.29 | -1.17 -2.69% |
| 12/29/09 | 43.30 | 43.95 | 43.12 | 128,845 | 43.46 | +0.09 +0.21% |
| 12/28/09 | 43.45 | 43.64 | 43.12 | 157,468 | 43.37 | -0.09 -0.21% |
| 12/25/09 | 43.53 | 43.84 | 43.10 | 56,842 | 43.46 | 0.00 0.00% |
| 12/24/09 | 43.53 | 43.84 | 43.10 | 56,842 | 43.46 | -0.10 -0.23% |
| 12/23/09 | 42.90 | 44.10 | 42.63 | 276,048 | 43.56 | +0.75 +1.75% |
| 12/22/09 | 41.96 | 42.96 | 41.66 | 179,445 | 42.81 | +0.87 +2.07% |
| 12/21/09 | 41.76 | 41.96 | 41.08 | 258,288 | 41.94 | +0.38 +0.91% |
| 12/18/09 | 41.82 | 41.82 | 40.76 | 343,187 | 41.56 | -0.26 -0.62% |
| 12/17/09 | 41.75 | 42.08 | 41.56 | 138,029 | 41.82 | -0.11 -0.26% |
| 12/16/09 | 42.41 | 42.76 | 41.75 | 206,312 | 41.93 | -0.49 -1.16% |
| 12/15/09 | 42.33 | 42.97 | 42.29 | 221,346 | 42.42 | -0.10 -0.24% |
| 12/14/09 | 41.84 | 42.54 | 41.50 | 297,808 | 42.52 | +0.63 +1.50% |
| 12/11/09 | 42.25 | 42.51 | 41.78 | 369,504 | 41.89 | -0.90 -2.10% |
| 12/10/09 | 43.75 | 44.06 | 42.58 | 180,893 | 42.79 | -0.73 -1.68% |
| 12/09/09 | 43.75 | 43.83 | 42.69 | 297,607 | 43.52 | -0.34 -0.78% |
| 12/08/09 | 44.45 | 45.20 | 43.29 | 1,010,253 | 43.86 | +1.44 +3.39% |
| 12/07/09 | 42.20 | 43.11 | 41.79 | 514,247 | 42.42 | +0.18 +0.43% |
| 12/04/09 | 42.77 | 42.88 | 41.67 | 357,511 | 42.24 | +0.04 +0.09% |
| 12/03/09 | 42.62 | 43.14 | 42.18 | 321,790 | 42.20 | -0.20 -0.47% |
| 12/02/09 | 41.41 | 42.54 | 41.41 | 480,420 | 42.40 | +0.93 +2.24% |
| \/ Download Data To Spreadsheet | ||||||
