Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lean Hogs (CY: HOGS )

90.88 -0.58 (-0.63%)
Streaming Realtime Price Updated: 6:06 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 66.72 0 -0.33(-0.48%)
Sep 29, 2015 67.05 0 +1.30(+1.98%)
Sep 28, 2015 65.75 0 +0.15(+0.23%)
Sep 26, 2015 66.55 65.20 65.60 0 +0.00(+0.00%)
Sep 25, 2015 66.55 65.20 65.60 0 -0.18(-0.27%)
Sep 24, 2015 65.78 0 -4.77(-6.77%)
Sep 23, 2015 70.55 0 -0.45(-0.63%)
Sep 22, 2015 71.00 0 -0.62(-0.87%)
Sep 21, 2015 71.62 0 +0.42(+0.60%)
Sep 19, 2015 71.33 70.10 71.20 0 +0.00(+0.00%)
Sep 18, 2015 71.33 70.10 71.20 0 +0.15(+0.21%)
Sep 17, 2015 71.05 0 +2.80(+4.10%)
Sep 16, 2015 68.25 0 -1.12(-1.62%)
Sep 15, 2015 69.38 0 +2.55(+3.82%)
Sep 14, 2015 66.83 0 -0.70(-1.04%)
Sep 12, 2015 68.62 67.10 67.53 0 +0.00(+0.00%)
Sep 11, 2015 68.62 67.10 67.53 0 +0.20(+0.30%)
Sep 10, 2015 67.33 0 -1.60(-2.32%)
Sep 09, 2015 68.92 0 +0.15(+0.22%)
Sep 08, 2015 68.78 0 -0.38(-0.54%)
Sep 05, 2015 69.90 68.95 69.15 0 +0.00(+0.00%)
Sep 04, 2015 69.90 68.95 69.15 0 +0.00(+0.00%)
Sep 03, 2015 69.15 0 -0.62(-0.90%)
Sep 02, 2015 69.78 0 +1.80(+2.65%)
Sep 01, 2015 67.97 0 -0.05(-0.07%)
Aug 31, 2015 68.03 0 +1.38(+2.06%)
Aug 29, 2015 67.05 66.00 66.65 0 +0.00(+0.00%)
Aug 28, 2015 67.05 66.00 66.65 0 +0.23(+0.34%)
Aug 27, 2015 66.42 0 -0.58(-0.86%)
Aug 26, 2015 67.00 0 -0.50(-0.74%)
Aug 25, 2015 67.50 0 +1.67(+2.54%)
Aug 24, 2015 65.83 0 +3.00(+4.78%)
Aug 22, 2015 64.97 62.62 62.83 0 +0.00(+0.00%)
Aug 21, 2015 62.83 0 -1.92(-2.97%)
Aug 20, 2015 64.75 0 -1.25(-1.89%)
Aug 19, 2015 66.00 0 -0.12(-0.19%)
Aug 18, 2015 66.12 0 -0.15(-0.23%)
Aug 17, 2015 66.28 0 +0.70(+1.07%)
Aug 15, 2015 66.00 64.83 65.58 0 +0.25(+0.38%)
Aug 14, 2015 65.33 0 +0.28(+0.42%)
Aug 13, 2015 65.05 0 +1.67(+2.64%)
Aug 12, 2015 63.38 0 +1.02(+1.64%)
Aug 11, 2015 62.35 0 -0.62(-0.99%)
Aug 10, 2015 62.98 0 -1.37(-2.14%)
Aug 08, 2015 65.28 63.88 64.35 0 +0.22(+0.35%)
Aug 07, 2015 64.12 0 -0.33(-0.50%)
Aug 06, 2015 64.45 0 -2.33(-3.48%)
Aug 05, 2015 66.78 0 -0.57(-0.85%)
Aug 04, 2015 67.35 0 +2.02(+3.10%)
Aug 03, 2015 65.33 0 -13.20(-16.81%)
Aug 01, 2015 79.72 77.92 78.53 0 +0.03(+0.03%)
Jul 31, 2015 78.50 0 -1.17(-1.47%)
Jul 30, 2015 79.67 0 -0.17(-0.22%)
Jul 29, 2015 79.85 0 +0.38(+0.47%)
Jul 28, 2015 79.47 0 +1.95(+2.52%)
Jul 27, 2015 77.53 0 -0.10(-0.13%)
Jul 25, 2015 78.78 77.53 77.62 0 -0.05(-0.06%)
Jul 24, 2015 77.67 0 -0.60(-0.77%)
Jul 23, 2015 78.28 0 -0.25(-0.32%)
Jul 22, 2015 78.53 0 +2.65(+3.49%)
Jul 21, 2015 75.88 0 +0.97(+1.30%)
Jul 20, 2015 74.90 0 -0.60(-0.79%)
Jul 18, 2015 76.22 75.35 75.50 0 -0.17(-0.23%)
Jul 17, 2015 75.67 0 -0.33(-0.43%)
Jul 16, 2015 76.00 0 +0.70(+0.93%)
Jul 15, 2015 75.30 0 -0.62(-0.82%)
Jul 14, 2015 75.92 0 +1.97(+2.67%)
Jul 13, 2015 73.95 0 +0.23(+0.31%)
Jul 11, 2015 74.47 73.17 73.72 0 +0.07(+0.10%)
Jul 10, 2015 73.65 0 +0.38(+0.51%)
Jul 09, 2015 73.28 0 -2.52(-3.33%)
Jul 08, 2015 75.80 0 -0.55(-0.72%)
Jul 07, 2015 76.35 0 +0.35(+0.46%)
Jul 06, 2015 76.00 0 -0.50(-0.65%)
Jul 03, 2015 76.67 75.03 76.50 0 +0.12(+0.16%)
Jul 02, 2015 76.38 0 +1.53(+2.04%)
Jul 01, 2015 74.85 0 +0.47(+0.64%)
Jun 30, 2015 74.38 0 +2.60(+3.62%)
Jun 29, 2015 71.78 0 -1.00(-1.37%)
Jun 27, 2015 73.35 72.08 72.78 0 -0.05(-0.07%)
Jun 26, 2015 72.83 0 +0.67(+0.94%)
Jun 25, 2015 72.15 0 -0.20(-0.28%)
Jun 24, 2015 72.35 0 +0.10(+0.14%)
Jun 23, 2015 72.25 0 -0.12(-0.17%)
Jun 22, 2015 72.38 0 -1.38(-1.86%)
Jun 20, 2015 75.90 73.65 73.75 0 -0.08(-0.10%)
Jun 19, 2015 73.83 0 -2.17(-2.86%)
Jun 18, 2015 76.00 0 -2.00(-2.56%)
Jun 17, 2015 78.00 0 +0.85(+1.10%)
Jun 16, 2015 77.15 0 -0.05(-0.06%)
Jun 15, 2015 77.20 0 -0.92(-1.18%)
Jun 13, 2015 79.12 77.92 78.12 0 +0.08(+0.10%)
Jun 12, 2015 78.05 0 -1.12(-1.42%)
Jun 11, 2015 79.17 0 -0.70(-0.88%)
Jun 10, 2015 79.88 0 -0.10(-0.13%)
Jun 09, 2015 79.97 0 -1.58(-1.93%)
Jun 08, 2015 81.55 0 -0.28(-0.34%)
Jun 06, 2015 82.78 81.58 81.83 0 +0.15(+0.18%)
Jun 05, 2015 81.67 0 -0.53(-0.64%)
Jun 04, 2015 82.20 0 -1.35(-1.62%)
Jun 03, 2015 83.55 0 -0.92(-1.09%)
Jun 02, 2015 84.47 0 -0.18(-0.21%)
Jun 01, 2015 84.65 0 +0.68(+0.80%)
May 30, 2015 84.92 82.85 83.97 0 +0.15(+0.18%)
May 29, 2015 83.83 0 -0.77(-0.92%)
May 28, 2015 84.60 0 +0.82(+0.98%)
May 27, 2015 83.78 0 +0.60(+0.72%)
May 26, 2015 83.17 0 -0.67(-0.81%)
May 23, 2015 84.12 83.50 83.85 0 +0.12(+0.15%)
May 22, 2015 83.72 0 +0.00(+0.00%)
May 21, 2015 84.12 83.50 83.72 0 +1.17(+1.42%)
May 20, 2015 82.55 0 +0.40(+0.49%)
May 19, 2015 82.15 0 -0.25(-0.30%)
May 18, 2015 82.40 0 -0.92(-1.11%)
May 16, 2015 84.10 82.28 83.33 0 -0.02(-0.03%)
May 15, 2015 83.35 0 -0.60(-0.71%)
May 14, 2015 83.95 0 -0.83(-0.97%)
May 13, 2015 84.78 0 -0.27(-0.32%)
May 12, 2015 85.05 0 +0.77(+0.92%)
May 11, 2015 84.28 0 -0.75(-0.88%)
May 09, 2015 85.05 82.90 85.03 0 +0.20(+0.24%)
May 08, 2015 84.83 0 +1.33(+1.59%)
May 07, 2015 83.50 0 -0.55(-0.65%)
May 06, 2015 84.05 0 +1.30(+1.57%)
May 05, 2015 82.75 0 +0.92(+1.13%)
May 04, 2015 81.83 0 +0.17(+0.21%)
May 02, 2015 81.95 80.75 81.65 0 +0.40(+0.49%)
May 01, 2015 81.25 0 -0.17(-0.21%)
Apr 30, 2015 81.42 0 +0.22(+0.28%)
Apr 29, 2015 81.20 0 +1.30(+1.63%)
Apr 28, 2015 79.90 0 +0.50(+0.63%)
Apr 27, 2015 79.40 0 +0.30(+0.38%)
Apr 25, 2015 79.70 77.75 79.10 0 -0.35(-0.44%)
Apr 24, 2015 79.45 0 +1.12(+1.44%)
Apr 23, 2015 78.33 0 +2.38(+3.13%)
Apr 22, 2015 75.95 0 -1.65(-2.13%)
Apr 21, 2015 77.60 0 +2.07(+2.75%)
Apr 20, 2015 75.53 0 -0.55(-0.72%)
Apr 18, 2015 76.38 75.70 76.08 0 -0.20(-0.26%)
Apr 17, 2015 76.28 0 -0.10(-0.13%)
Apr 16, 2015 76.38 0 +0.90(+1.19%)
Apr 15, 2015 75.47 0 -3.00(-3.82%)
Apr 14, 2015 78.47 0 -0.30(-0.38%)
Apr 13, 2015 78.78 0 +0.58(+0.74%)
Apr 11, 2015 78.50 76.83 78.20 0 +0.05(+0.06%)
Apr 10, 2015 78.15 0 +1.35(+1.76%)
Apr 09, 2015 76.80 0 -0.30(-0.39%)
Apr 08, 2015 77.10 0 +0.75(+0.98%)
Apr 07, 2015 77.35 76.03 76.35 0 -0.25(-0.33%)
Apr 06, 2015 76.97 75.70 76.60 0 +0.90(+1.19%)
Apr 03, 2015 75.70 0 +0.00(+0.00%)
Apr 02, 2015 75.70 0 -0.55(-0.72%)
Apr 01, 2015 76.65 75.33 76.25 0 +13.83(+22.15%)
Mar 31, 2015 62.90 61.30 62.42 0 +1.12(+1.84%)
Mar 30, 2015 61.88 60.25 61.30 0 +0.17(+0.29%)
Mar 27, 2015 61.60 60.90 61.12 0 +0.00(+0.00%)
Mar 26, 2015 61.60 60.90 61.12 0 +1.30(+2.17%)
Mar 25, 2015 60.12 57.90 59.83 0 +1.23(+2.09%)
Mar 24, 2015 60.25 57.80 58.60 0 -0.65(-1.10%)
Mar 23, 2015 59.70 58.02 59.25 0 +0.80(+1.37%)
Mar 20, 2015 59.60 57.77 58.45 0 +0.00(+0.00%)
Mar 19, 2015 59.60 57.77 58.45 0 -2.25(-3.71%)
Mar 18, 2015 62.30 60.42 60.70 0 -1.07(-1.74%)
Mar 17, 2015 63.05 61.73 61.77 0 -0.43(-0.68%)
Mar 16, 2015 62.40 60.73 62.20 0 +0.10(+0.16%)
Mar 13, 2015 62.50 61.45 62.10 0 +0.00(+0.00%)
Mar 12, 2015 62.50 61.45 62.10 0 -2.02(-3.16%)
Mar 11, 2015 65.90 63.33 64.12 0 -1.85(-2.80%)
Mar 10, 2015 66.08 65.08 65.97 0 -0.10(-0.15%)
Mar 09, 2015 66.40 65.38 66.08 0 -0.05(-0.08%)
Mar 06, 2015 66.50 65.25 66.12 0 +0.00(+0.00%)
Mar 05, 2015 66.50 65.25 66.12 0 -1.88(-2.76%)
Mar 04, 2015 68.55 64.15 68.00 0 +2.40(+3.66%)
Mar 03, 2015 67.83 65.28 65.60 0 -2.08(-3.07%)
Mar 02, 2015 68.85 67.28 67.67 0 +0.20(+0.30%)
Feb 27, 2015 68.15 66.20 67.47 0 +0.00(+0.00%)
Feb 26, 2015 68.15 66.20 67.47 0 -1.85(-2.67%)
Feb 25, 2015 69.53 68.62 69.33 0 +0.75(+1.09%)
Feb 24, 2015 69.28 67.38 68.58 0 +0.25(+0.37%)
Feb 23, 2015 69.90 67.50 68.33 0 +0.92(+1.37%)
Feb 20, 2015 68.85 66.30 67.40 0 +0.00(+0.00%)
Feb 19, 2015 68.85 66.30 67.40 0 +3.18(+4.94%)
Feb 18, 2015 65.88 63.23 64.22 0 +0.22(+0.35%)
Feb 17, 2015 66.55 63.75 64.00 0 -2.03(-3.07%)
Feb 13, 2015 66.85 63.92 66.03 0 +0.00(+0.00%)
Feb 12, 2015 66.85 63.92 66.03 0 +2.20(+3.45%)
Feb 11, 2015 66.05 63.67 63.83 0 -2.75(-4.13%)
Feb 10, 2015 67.75 65.62 66.58 0 -0.17(-0.26%)
Feb 09, 2015 68.50 66.28 66.75 0 -2.53(-3.64%)
Feb 06, 2015 69.28 66.62 69.28 0 +0.00(+0.00%)
Feb 05, 2015 69.28 66.62 69.28 0 +1.15(+1.69%)
Feb 04, 2015 70.25 67.88 68.12 0 -2.75(-3.88%)
Feb 03, 2015 71.53 69.92 70.88 0 -0.05(-0.07%)
Feb 02, 2015 72.50 70.80 70.92 0 -1.33(-1.83%)
Jan 30, 2015 73.67 71.78 72.25 0 +0.00(+0.00%)
Jan 29, 2015 73.67 71.78 72.25 0 -2.70(-3.60%)
Jan 28, 2015 75.05 70.85 74.95 0 +2.90(+4.02%)
Jan 27, 2015 74.22 71.20 72.05 0 -0.60(-0.83%)
Jan 26, 2015 73.65 70.90 72.65 0 +2.00(+2.83%)
Jan 23, 2015 71.92 70.00 70.65 0 +0.00(+0.00%)
Jan 22, 2015 71.92 70.00 70.65 0 -1.70(-2.35%)
Jan 21, 2015 73.00 71.38 72.35 0 +0.57(+0.80%)
Jan 20, 2015 74.30 71.58 71.78 0 -2.72(-3.66%)
Jan 16, 2015 75.80 74.15 74.50 0 +0.00(+0.00%)
Jan 15, 2015 75.80 74.15 74.50 0 -1.53(-2.01%)
Jan 14, 2015 76.50 75.15 76.03 0 +0.85(+1.13%)
Jan 13, 2015 76.95 75.03 75.17 0 -1.48(-1.92%)
Jan 12, 2015 78.75 76.42 76.65 0 -2.38(-3.01%)
Jan 09, 2015 79.15 77.80 79.03 0 +0.00(+0.00%)
Jan 08, 2015 79.15 77.80 79.03 0 -0.30(-0.38%)
Jan 07, 2015 79.88 78.15 79.33 0 +0.75(+0.95%)
Jan 06, 2015 79.97 78.15 78.58 0 -1.35(-1.69%)
Jan 05, 2015 81.65 79.62 79.92 0 -1.38(-1.69%)
Jan 02, 2015 81.80 80.92 81.30 0 +0.00(+0.00%)
Jan 01, 2015 81.80 80.92 81.30 0 +0.10(+0.12%)
Dec 31, 2014 82.47 80.83 81.20 0 +0.00(+0.00%)
Dec 30, 2014 82.47 80.83 81.20 0 -0.60(-0.73%)
Dec 29, 2014 82.22 81.35 81.80 0 +0.25(+0.31%)
Dec 26, 2014 81.88 80.30 81.55 0 +0.00(+0.00%)
Dec 25, 2014 81.88 80.30 81.55 0 +0.25(+0.31%)
Dec 24, 2014 81.75 80.88 81.30 0 +0.00(+0.00%)
Dec 23, 2014 81.75 80.88 81.30 0 +1.05(+1.31%)
Dec 22, 2014 82.38 80.12 80.25 0 -1.65(-2.01%)
Dec 19, 2014 82.50 81.05 81.90 0 +0.00(+0.00%)
Dec 18, 2014 82.50 81.05 81.90 0 +1.43(+1.77%)
Dec 17, 2014 80.95 78.67 80.47 0 -1.20(-1.47%)
Dec 16, 2014 83.85 80.28 81.67 0 -1.60(-1.92%)
Dec 15, 2014 83.75 82.35 83.28 0 +0.03(+0.03%)
Dec 12, 2014 84.72 83.08 83.25 0 +0.00(+0.00%)
Dec 11, 2014 84.72 83.08 83.25 0 -1.30(-1.54%)
Dec 10, 2014 85.92 84.12 84.55 0 -0.05(-0.06%)
Dec 09, 2014 85.20 84.25 84.60 0 -0.53(-0.62%)
Dec 08, 2014 85.60 84.60 85.12 0 -0.50(-0.58%)
Dec 05, 2014 86.60 85.08 85.62 0 +0.00(+0.00%)
Dec 04, 2014 86.60 85.08 85.62 0 -1.25(-1.44%)
Dec 03, 2014 88.80 86.55 86.88 0 -2.12(-2.39%)
Dec 02, 2014 89.72 88.12 89.00 0 +0.08(+0.08%)
Dec 01, 2014 89.25 86.83 88.92 0 +0.70(+0.79%)
Nov 28, 2014 89.95 87.80 88.22 0 +0.00(+0.00%)
Nov 27, 2014 89.95 87.80 88.22 0 -1.33(-1.48%)
Nov 26, 2014 89.97 89.22 89.55 0 +0.00(+0.00%)
Nov 25, 2014 89.97 89.22 89.55 0 -1.78(-1.94%)
Nov 24, 2014 92.33 91.03 91.33 0 +0.67(+0.74%)
Nov 21, 2014 90.90 90.05 90.65 0 +0.00(+0.00%)
Nov 20, 2014 90.90 90.05 90.65 0 -1.12(-1.23%)
Nov 19, 2014 92.00 91.08 91.78 0 +0.23(+0.25%)
Nov 18, 2014 92.90 90.97 91.55 0 -1.45(-1.56%)
Nov 17, 2014 93.33 92.28 93.00 0 +0.33(+0.35%)
Nov 14, 2014 93.20 91.08 92.67 0 +0.00(+0.00%)
Nov 13, 2014 93.20 91.08 92.67 0 +2.00(+2.21%)
Nov 12, 2014 91.17 89.62 90.67 0 +0.77(+0.86%)
Nov 11, 2014 90.30 88.70 89.90 0 +0.35(+0.39%)
Nov 10, 2014 90.28 88.58 89.55 0 +0.77(+0.87%)
Nov 07, 2014 89.70 88.10 88.78 0 +0.00(+0.00%)
Nov 06, 2014 89.70 88.10 88.78 0 +1.65(+1.89%)
Nov 05, 2014 88.20 86.67 87.12 0 -0.85(-0.97%)
Nov 04, 2014 90.03 87.80 87.97 0 -0.88(-0.98%)
Nov 03, 2014 88.97 88.08 88.85 0 +0.82(+0.94%)
Oct 31, 2014 88.40 87.20 88.03 0 +0.00(+0.00%)
Oct 30, 2014 88.40 87.20 88.03 0 -0.57(-0.65%)
Oct 29, 2014 90.50 87.95 88.60 0 -1.60(-1.77%)
Oct 28, 2014 90.60 89.42 90.20 0 +1.15(+1.29%)
Oct 27, 2014 90.35 88.80 89.05 0 -1.20(-1.33%)
Oct 24, 2014 90.65 87.72 90.25 0 +0.00(+0.00%)
Oct 23, 2014 90.65 87.72 90.25 0 +0.53(+0.59%)
Oct 22, 2014 89.72 89.50 89.72 0 +1.55(+1.76%)
Oct 21, 2014 88.50 88.03 88.17 0 -0.40(-0.45%)
Oct 20, 2014 88.72 88.53 88.58 0 -1.72(-1.91%)
Oct 17, 2014 91.40 89.35 90.30 0 +0.00(+0.00%)
Oct 16, 2014 91.40 89.35 90.30 0 -0.60(-0.66%)
Oct 15, 2014 91.30 90.30 90.90 0 -3.02(-3.22%)
Oct 14, 2014 94.47 93.92 93.92 0 -0.33(-0.34%)
Oct 13, 2014 94.45 94.25 94.25 0 -0.15(-0.16%)
Oct 10, 2014 95.72 94.12 94.40 0 +0.00(+0.00%)
Oct 09, 2014 95.72 94.12 94.40 0 -1.82(-1.90%)
Oct 08, 2014 96.25 95.45 96.22 0 +2.22(+2.37%)
Oct 07, 2014 94.30 93.90 94.00 0 -2.50(-2.59%)
Oct 06, 2014 96.75 96.10 96.50 0 +3.47(+3.74%)
Oct 03, 2014 95.62 92.42 93.03 0 -2.50(-2.62%)
Oct 02, 2014 95.60 94.90 95.53 0 +0.98(+1.03%)
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.