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

Lean Hogs (CY: HOGS )

102.47 UNCHANGED
Streaming Realtime Price Updated: 6:59 PM EDT, Apr 30, 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 (%)
Nov 30, 2016 55.23 0 +0.48(+0.87%)
Nov 29, 2016 55.77 54.62 54.75 0 -1.08(-1.93%)
Nov 28, 2016 55.83 0 +4.60(+8.98%)
Nov 26, 2016 51.38 50.50 51.23 0 +0.00(+0.00%)
Nov 25, 2016 51.38 50.50 51.23 0 +0.18(+0.34%)
Nov 24, 2016 51.05 0 +1.25(+2.51%)
Nov 23, 2016 50.38 49.38 49.80 0 +0.05(+0.10%)
Nov 22, 2016 49.75 0 -0.02(-0.05%)
Nov 21, 2016 49.77 0 +2.17(+4.57%)
Nov 19, 2016 48.10 47.02 47.60 0 +0.00(+0.00%)
Nov 18, 2016 48.10 47.02 47.60 0 -0.20(-0.42%)
Nov 17, 2016 47.80 0 -0.23(-0.47%)
Nov 16, 2016 48.02 0 +1.90(+4.12%)
Nov 15, 2016 46.12 0 -0.77(-1.65%)
Nov 14, 2016 46.90 0 -0.45(-0.95%)
Nov 12, 2016 48.75 46.88 47.35 0 +0.00(+0.00%)
Nov 11, 2016 48.75 46.88 47.35 0 +0.23(+0.48%)
Nov 10, 2016 47.12 0 +0.58(+1.24%)
Nov 09, 2016 46.55 0 -0.43(-0.90%)
Nov 08, 2016 46.98 0 -0.12(-0.27%)
Nov 07, 2016 47.10 0 +0.83(+1.78%)
Nov 05, 2016 46.95 45.10 46.27 0 +0.00(+0.00%)
Nov 04, 2016 46.95 45.10 46.27 0 +0.12(+0.27%)
Nov 03, 2016 46.15 0 -1.68(-3.50%)
Nov 02, 2016 47.83 0 +1.38(+2.96%)
Nov 01, 2016 46.45 0 -1.50(-3.13%)
Oct 31, 2016 47.95 0 +0.90(+1.91%)
Oct 29, 2016 47.08 45.45 47.05 0 +0.00(+0.00%)
Oct 28, 2016 47.08 45.45 47.05 0 +0.25(+0.53%)
Oct 27, 2016 46.80 0 +2.60(+5.88%)
Oct 26, 2016 44.20 0 -0.42(-0.95%)
Oct 25, 2016 44.62 0 +1.42(+3.30%)
Oct 24, 2016 43.20 0 +1.12(+2.67%)
Oct 22, 2016 42.65 41.45 42.08 0 +0.00(+0.00%)
Oct 21, 2016 42.65 41.45 42.08 0 +0.23(+0.54%)
Oct 20, 2016 41.85 0 +0.68(+1.64%)
Oct 19, 2016 41.17 0 +0.05(+0.12%)
Oct 18, 2016 41.12 0 -0.48(-1.14%)
Oct 17, 2016 41.60 0 -0.40(-0.95%)
Oct 15, 2016 44.30 41.98 42.00 0 +0.00(+0.00%)
Oct 14, 2016 44.30 41.98 42.00 0 -0.23(-0.53%)
Oct 13, 2016 42.23 0 -1.82(-4.14%)
Oct 12, 2016 44.05 0 +1.27(+2.98%)
Oct 11, 2016 42.77 0 +0.40(+0.94%)
Oct 10, 2016 42.38 0 -0.08(-0.18%)
Oct 08, 2016 43.95 42.17 42.45 0 +0.00(+0.00%)
Oct 07, 2016 43.95 42.17 42.45 0 -0.15(-0.35%)
Oct 06, 2016 42.60 0 +1.15(+2.77%)
Oct 05, 2016 41.45 0 -2.05(-4.71%)
Oct 04, 2016 43.50 0 -9.55(-18.00%)
Sep 26, 2016 53.05 0 -0.93(-1.71%)
Sep 24, 2016 54.98 53.77 53.98 0 +0.00(+0.00%)
Sep 23, 2016 54.98 53.77 53.98 0 -0.02(-0.05%)
Sep 22, 2016 54.00 0 -0.42(-0.78%)
Sep 21, 2016 54.42 0 -1.12(-2.03%)
Sep 20, 2016 55.55 0 +0.67(+1.23%)
Sep 19, 2016 56.45 54.73 54.88 0 -0.55(-0.99%)
Sep 17, 2016 55.70 54.65 55.42 0 +0.00(+0.00%)
Sep 16, 2016 55.70 54.65 55.42 0 -0.05(-0.09%)
Sep 15, 2016 55.48 0 +0.55(+1.00%)
Sep 14, 2016 54.92 0 -1.83(-3.22%)
Sep 13, 2016 56.75 0 -2.67(-4.50%)
Sep 12, 2016 59.42 0 +0.12(+0.21%)
Sep 10, 2016 61.60 59.10 59.30 0 +0.00(+0.00%)
Sep 09, 2016 61.60 59.10 59.30 0 +0.07(+0.13%)
Sep 08, 2016 59.23 0 -1.65(-2.71%)
Sep 07, 2016 60.88 0 +1.95(+3.31%)
Sep 06, 2016 58.92 0 -1.68(-2.76%)
Sep 03, 2016 63.67 60.52 60.60 0 +0.00(+0.00%)
Sep 02, 2016 63.67 60.52 60.60 0 -0.15(-0.25%)
Sep 01, 2016 60.75 0 -2.10(-3.34%)
Aug 31, 2016 62.85 0 +0.85(+1.37%)
Aug 30, 2016 62.30 61.05 62.00 0 +0.62(+1.02%)
Aug 29, 2016 61.38 0 +0.05(+0.08%)
Aug 27, 2016 61.70 59.33 61.33 0 +0.00(+0.00%)
Aug 26, 2016 61.70 59.33 61.33 0 +0.00(+0.00%)
Aug 25, 2016 61.33 0 +1.23(+2.04%)
Aug 24, 2016 60.80 59.92 60.10 0 -0.70(-1.15%)
Aug 23, 2016 61.85 60.15 60.80 0 -0.35(-0.57%)
Aug 22, 2016 61.15 0 -0.93(-1.49%)
Aug 20, 2016 62.40 60.27 62.08 0 +0.00(+0.00%)
Aug 19, 2016 62.40 60.27 62.08 0 +0.15(+0.24%)
Aug 18, 2016 61.92 0 +0.92(+1.52%)
Aug 17, 2016 61.00 0 +1.15(+1.92%)
Aug 16, 2016 59.85 0 -2.92(-4.66%)
Aug 15, 2016 62.80 60.42 62.77 0 +2.65(+4.41%)
Aug 13, 2016 60.33 57.85 60.12 0 +0.00(+0.00%)
Aug 12, 2016 60.33 57.85 60.12 0 +0.12(+0.21%)
Aug 11, 2016 60.00 0 +1.02(+1.74%)
Aug 10, 2016 58.98 0 +0.77(+1.33%)
Aug 09, 2016 58.20 0 -0.65(-1.10%)
Aug 08, 2016 58.85 0 +0.25(+0.43%)
Aug 06, 2016 59.27 58.17 58.60 0 +0.00(+0.00%)
Aug 05, 2016 59.27 58.17 58.60 0 +0.30(+0.51%)
Aug 04, 2016 58.30 0 -1.20(-2.02%)
Aug 03, 2016 59.50 0 -1.02(-1.69%)
Aug 02, 2016 60.52 0 -0.08(-0.12%)
Aug 01, 2016 60.60 0 +1.35(+2.28%)
Jul 30, 2016 60.42 58.77 59.25 0 +0.00(+0.00%)
Jul 29, 2016 60.42 58.77 59.25 0 +0.20(+0.34%)
Jul 28, 2016 59.05 0 -2.00(-3.28%)
Jul 27, 2016 61.05 0 -2.58(-4.05%)
Jul 26, 2016 63.62 0 -12.05(-15.92%)
Jul 25, 2016 75.67 0 +0.47(+0.63%)
Jul 23, 2016 75.42 73.83 75.20 0 +0.00(+0.00%)
Jul 22, 2016 75.42 73.83 75.20 0 -0.08(-0.10%)
Jul 21, 2016 75.28 0 -0.92(-1.21%)
Jul 20, 2016 76.20 0 -1.15(-1.49%)
Jul 19, 2016 77.35 0 -0.48(-0.61%)
Jul 18, 2016 77.83 0 -0.15(-0.19%)
Jul 16, 2016 78.60 77.78 77.97 0 +0.00(+0.00%)
Jul 15, 2016 78.60 77.78 77.97 0 +0.05(+0.06%)
Jul 14, 2016 77.92 0 -1.28(-1.61%)
Jul 13, 2016 79.20 0 +0.03(+0.03%)
Jul 12, 2016 79.17 0 +0.83(+1.05%)
Jul 11, 2016 78.35 0 -0.53(-0.67%)
Jul 09, 2016 80.12 78.62 78.88 0 +0.00(+0.00%)
Jul 08, 2016 80.12 78.62 78.88 0 +0.05(+0.06%)
Jul 07, 2016 78.83 0 -1.80(-2.23%)
Jul 06, 2016 80.62 0 -2.62(-3.15%)
Jul 05, 2016 83.25 0 -0.62(-0.75%)
Jul 02, 2016 84.28 82.88 83.88 0 +0.00(+0.00%)
Jul 01, 2016 84.28 82.88 83.88 0 -0.08(-0.09%)
Jun 30, 2016 83.95 0 +0.62(+0.75%)
Jun 29, 2016 83.33 0 -0.65(-0.77%)
Jun 28, 2016 83.97 0 +0.47(+0.57%)
Jun 27, 2016 83.50 0 -1.30(-1.53%)
Jun 25, 2016 85.42 84.20 84.80 0 +0.00(+0.00%)
Jun 24, 2016 85.42 84.20 84.80 0 -0.17(-0.21%)
Jun 23, 2016 84.97 0 -0.88(-1.02%)
Jun 22, 2016 85.85 0 -2.62(-2.97%)
Jun 21, 2016 88.47 0 +2.05(+2.37%)
Jun 20, 2016 86.42 0 +0.27(+0.32%)
Jun 18, 2016 87.30 86.08 86.15 0 +0.00(+0.00%)
Jun 17, 2016 87.30 86.08 86.15 0 -0.02(-0.03%)
Jun 16, 2016 86.17 0 -0.65(-0.75%)
Jun 15, 2016 86.83 0 -1.25(-1.42%)
Jun 14, 2016 88.08 0 +1.98(+2.29%)
Jun 13, 2016 86.10 0 +0.38(+0.44%)
Jun 11, 2016 86.33 85.45 85.72 0 +0.00(+0.00%)
Jun 10, 2016 86.33 85.45 85.72 0 +0.02(+0.03%)
Jun 09, 2016 85.70 0 -1.33(-1.52%)
Jun 08, 2016 87.03 0 +0.75(+0.87%)
Jun 07, 2016 86.28 0 -0.52(-0.60%)
Jun 06, 2016 86.80 0 +4.50(+5.47%)
Jun 04, 2016 82.58 81.50 82.30 0 +0.00(+0.00%)
Jun 03, 2016 82.58 81.50 82.30 0 +0.00(+0.00%)
Jun 02, 2016 82.30 0 +1.15(+1.42%)
Jun 01, 2016 81.15 0 +0.58(+0.71%)
May 31, 2016 80.58 0 +0.12(+0.16%)
May 28, 2016 80.58 79.95 80.45 0 +0.00(+0.00%)
May 27, 2016 80.58 79.95 80.45 0 -0.08(-0.09%)
May 26, 2016 80.53 0 +0.35(+0.44%)
May 25, 2016 80.17 0 +0.50(+0.63%)
May 24, 2016 79.67 0 +0.60(+0.76%)
May 23, 2016 79.08 0 -0.80(-1.00%)
May 21, 2016 80.35 79.70 79.88 0 +0.00(+0.00%)
May 20, 2016 80.35 79.70 79.88 0 +0.03(+0.03%)
May 19, 2016 79.85 0 -1.38(-1.69%)
May 18, 2016 81.22 0 -1.53(-1.84%)
May 17, 2016 82.75 0 -0.28(-0.33%)
May 16, 2016 83.03 0 +0.98(+1.19%)
May 14, 2016 83.40 81.33 82.05 0 +0.00(+0.00%)
May 13, 2016 83.40 81.33 82.05 0 +0.10(+0.12%)
May 12, 2016 81.95 0 -0.88(-1.06%)
May 11, 2016 82.83 0 +2.03(+2.51%)
May 10, 2016 80.80 0 +0.65(+0.81%)
May 09, 2016 80.15 0 -1.20(-1.48%)
May 07, 2016 82.25 81.03 81.35 0 +0.00(+0.00%)
May 06, 2016 82.25 81.03 81.35 0 +0.07(+0.09%)
May 05, 2016 81.28 0 -0.55(-0.67%)
May 04, 2016 81.83 0 -1.10(-1.33%)
May 03, 2016 82.92 0 +0.22(+0.27%)
May 02, 2016 82.70 0 +1.08(+1.32%)
Apr 30, 2016 81.75 80.10 81.62 0 +0.00(+0.00%)
Apr 29, 2016 81.75 80.10 81.62 0 -0.08(-0.09%)
Apr 28, 2016 81.70 0 +2.23(+2.80%)
Apr 27, 2016 79.47 0 +1.65(+2.12%)
Apr 26, 2016 77.83 0 -0.62(-0.80%)
Apr 25, 2016 78.45 0 -0.25(-0.32%)
Apr 23, 2016 80.45 78.70 78.70 0 +0.00(+0.00%)
Apr 22, 2016 80.45 78.70 78.70 0 -0.12(-0.16%)
Apr 21, 2016 78.83 0 -0.77(-0.97%)
Apr 20, 2016 79.60 0 +0.67(+0.86%)
Apr 19, 2016 78.92 0 +1.10(+1.41%)
Apr 18, 2016 77.83 0 +0.20(+0.26%)
Apr 16, 2016 77.70 76.80 77.62 0 +0.00(+0.00%)
Apr 15, 2016 77.70 76.80 77.62 0 +0.00(+0.00%)
Apr 14, 2016 77.62 0 -0.47(-0.61%)
Apr 13, 2016 78.10 0 -1.10(-1.39%)
Apr 12, 2016 79.20 0 -0.42(-0.53%)
Apr 11, 2016 79.62 0 -1.20(-1.48%)
Apr 09, 2016 80.95 79.30 80.83 0 +0.00(+0.00%)
Apr 08, 2016 80.95 79.30 80.83 0 -0.05(-0.06%)
Apr 07, 2016 80.88 0 +0.90(+1.13%)
Apr 06, 2016 79.97 0 +0.97(+1.23%)
Apr 05, 2016 79.00 0 +0.28(+0.35%)
Apr 04, 2016 78.72 0 -0.75(-0.94%)
Apr 02, 2016 81.20 78.80 79.47 0 +0.00(+0.00%)
Apr 01, 2016 81.20 78.80 79.47 0 +0.10(+0.13%)
Mar 31, 2016 79.38 0 -2.17(-2.67%)
Mar 30, 2016 81.55 0 -1.38(-1.66%)
Mar 29, 2016 82.92 0 +0.47(+0.58%)
Mar 28, 2016 82.45 0 +1.33(+1.63%)
Mar 25, 2016 83.45 80.00 81.12 0 +0.00(+0.00%)
Mar 24, 2016 83.45 80.00 81.12 0 +0.28(+0.34%)
Mar 23, 2016 80.85 0 +10.70(+15.25%)
Mar 22, 2016 70.15 0 +0.80(+1.15%)
Mar 21, 2016 69.35 0 -2.03(-2.84%)
Mar 19, 2016 71.62 70.78 71.38 0 +0.00(+0.00%)
Mar 18, 2016 71.62 70.78 71.38 0 -0.08(-0.10%)
Mar 17, 2016 71.45 0 +0.15(+0.21%)
Mar 16, 2016 71.30 0 +0.58(+0.81%)
Mar 15, 2016 70.72 0 -0.05(-0.07%)
Mar 14, 2016 70.78 0 -1.12(-1.56%)
Mar 12, 2016 72.70 71.62 71.90 0 +0.00(+0.00%)
Mar 11, 2016 72.70 71.62 71.90 0 +0.08(+0.10%)
Mar 10, 2016 71.83 0 -0.27(-0.38%)
Mar 09, 2016 72.10 0 +2.32(+3.33%)
Mar 08, 2016 69.78 0 -0.27(-0.39%)
Mar 07, 2016 70.05 0 -0.92(-1.30%)
Mar 05, 2016 70.97 0 +0.00(+0.00%)
Mar 04, 2016 71.38 70.45 70.97 0 +0.17(+0.25%)
Mar 03, 2016 70.80 0 +0.75(+1.07%)
Mar 02, 2016 70.05 0 -0.35(-0.50%)
Mar 01, 2016 70.40 0 +0.43(+0.61%)
Feb 29, 2016 69.97 0 -1.12(-1.58%)
Feb 27, 2016 71.20 70.05 71.10 0 +0.00(+0.00%)
Feb 26, 2016 71.20 70.05 71.10 0 +0.25(+0.35%)
Feb 25, 2016 70.85 0 -0.62(-0.87%)
Feb 24, 2016 71.47 0 +1.52(+2.18%)
Feb 23, 2016 69.95 0 +0.70(+1.01%)
Feb 22, 2016 69.25 0 +0.30(+0.44%)
Feb 20, 2016 70.40 68.35 68.95 0 +0.00(+0.00%)
Feb 19, 2016 70.40 68.35 68.95 0 +0.05(+0.07%)
Feb 18, 2016 68.90 0 -2.25(-3.16%)
Feb 17, 2016 71.15 0 +1.00(+1.43%)
Feb 16, 2016 70.15 0 -0.12(-0.18%)
Feb 13, 2016 70.78 69.28 70.28 0 +0.00(+0.00%)
Feb 12, 2016 70.78 69.28 70.28 0 -0.10(-0.14%)
Feb 11, 2016 70.38 0 +2.03(+2.96%)
Feb 10, 2016 68.35 0 -1.28(-1.83%)
Feb 09, 2016 69.62 0 -0.10(-0.14%)
Feb 08, 2016 69.72 0 -0.70(-0.99%)
Feb 06, 2016 70.72 69.92 70.42 0 +0.00(+0.00%)
Feb 05, 2016 70.72 69.92 70.42 0 +0.12(+0.18%)
Feb 04, 2016 70.30 0 +0.62(+0.90%)
Feb 03, 2016 69.67 0 +0.58(+0.83%)
Feb 02, 2016 69.10 0 -1.60(-2.26%)
Feb 01, 2016 70.70 0 +0.08(+0.11%)
Jan 30, 2016 71.03 69.80 70.62 0 +0.00(+0.00%)
Jan 29, 2016 71.03 69.80 70.62 0 -0.08(-0.11%)
Jan 28, 2016 70.70 0 +0.23(+0.32%)
Jan 27, 2016 70.47 0 +0.88(+1.26%)
Jan 26, 2016 69.60 0 +0.82(+1.20%)
Jan 25, 2016 68.78 0 +5.63(+8.91%)
Jan 23, 2016 63.85 62.92 63.15 0 +0.00(+0.00%)
Jan 22, 2016 63.85 62.92 63.15 0 +0.15(+0.24%)
Jan 21, 2016 63.00 0 +0.27(+0.44%)
Jan 20, 2016 62.73 0 -0.12(-0.20%)
Jan 19, 2016 62.85 0 +0.85(+1.37%)
Jan 16, 2016 62.45 61.33 62.00 0 +0.00(+0.00%)
Jan 15, 2016 62.45 61.33 62.00 0 -0.02(-0.04%)
Jan 14, 2016 62.02 0 +0.40(+0.65%)
Jan 13, 2016 61.62 0 -0.27(-0.44%)
Jan 12, 2016 61.90 0 +2.20(+3.69%)
Jan 11, 2016 59.70 0 -0.22(-0.38%)
Jan 09, 2016 60.95 59.30 59.92 0 +0.00(+0.00%)
Jan 08, 2016 60.95 59.30 59.92 0 +0.07(+0.13%)
Jan 07, 2016 59.85 0 -0.98(-1.60%)
Jan 06, 2016 60.83 0 -0.27(-0.45%)
Jan 05, 2016 61.10 0 +1.68(+2.82%)
Jan 04, 2016 59.42 0 -0.45(-0.75%)
Jan 01, 2016 60.08 59.25 59.88 0 +0.00(+0.00%)
Dec 31, 2015 60.08 59.25 59.88 0 +0.08(+0.13%)
Dec 30, 2015 59.80 0 +0.65(+1.10%)
Dec 29, 2015 59.15 0 +0.02(+0.04%)
Dec 28, 2015 59.12 0 +0.48(+0.81%)
Dec 25, 2015 59.35 58.20 58.65 0 +0.00(+0.00%)
Dec 24, 2015 59.35 58.20 58.65 0 +0.35(+0.60%)
Dec 23, 2015 58.30 0 +1.45(+2.55%)
Dec 22, 2015 56.85 0 +0.40(+0.71%)
Dec 21, 2015 56.45 0 -0.20(-0.35%)
Dec 19, 2015 58.30 56.10 56.65 0 +0.00(+0.00%)
Dec 18, 2015 58.30 56.10 56.65 0 +0.02(+0.04%)
Dec 17, 2015 56.62 0 -1.27(-2.20%)
Dec 16, 2015 57.90 0 -1.02(-1.74%)
Dec 15, 2015 58.92 0 -1.20(-2.00%)
Dec 14, 2015 60.12 0 +4.12(+7.37%)
Dec 12, 2015 56.00 0 -4.50(-7.44%)
Dec 11, 2015 61.75 59.00 60.50 0 +4.50(+8.04%)
Dec 10, 2015 56.00 0 -3.25(-5.49%)
Dec 09, 2015 59.25 0 +3.92(+7.09%)
Dec 08, 2015 55.33 0 -2.20(-3.82%)
Dec 07, 2015 57.52 0 +0.55(+0.97%)
Dec 05, 2015 58.40 56.75 56.98 0 +0.00(+0.00%)
Dec 04, 2015 58.40 56.75 56.98 0 -0.07(-0.13%)
Dec 03, 2015 57.05 0 -2.30(-3.88%)
Dec 02, 2015 59.35 0 -0.60(-1.00%)
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.