TSN: Historical Prices for TYSON FOODS INC CL A

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	13.02	13.18	12.79	13.07	5,153,400	13.07
19-Nov-09	13.21	13.40	12.88	13.07	3,093,000	13.07
18-Nov-09	12.98	13.25	12.98	13.09	3,007,500	13.09
17-Nov-09	13.02	13.08	12.89	13.01	2,762,100	13.01
16-Nov-09	12.95	13.15	12.93	13.03	3,150,000	13.03
13-Nov-09	12.98	13.07	12.84	12.91	5,038,800	12.91
12-Nov-09	13.02	13.31	12.95	12.97	3,300,000	12.97
11-Nov-09	12.68	13.34	12.68	13.04	4,773,600	13.04
10-Nov-09	13.02	13.39	13.01	13.19	4,344,900	13.19
9-Nov-09	12.96	13.14	12.88	13.10	3,830,400	13.10
6-Nov-09	12.65	12.96	12.55	12.87	3,629,100	12.87
5-Nov-09	12.58	12.79	12.54	12.64	4,245,000	12.64
4-Nov-09	12.62	12.77	12.44	12.49	6,091,700	12.49
3-Nov-09	12.63	12.77	12.48	12.60	4,983,500	12.60
2-Nov-09	12.58	12.78	12.47	12.71	4,954,000	12.71
30-Oct-09	12.65	12.84	12.46	12.52	6,923,400	12.52
29-Oct-09	12.53	13.07	12.42	13.06	5,542,200	13.06
28-Oct-09	12.36	12.46	12.12	12.42	5,327,900	12.42
27-Oct-09	12.09	12.42	12.03	12.34	6,093,900	12.34
26-Oct-09	12.15	12.35	12.00	12.05	3,061,800	12.05
23-Oct-09	12.37	12.40	12.03	12.07	3,034,400	12.07
22-Oct-09	12.28	12.38	12.05	12.34	4,540,400	12.34
21-Oct-09	12.20	12.45	12.11	12.22	3,637,900	12.22
20-Oct-09	12.35	12.42	12.12	12.15	4,068,500	12.15
19-Oct-09	12.38	12.59	12.26	12.29	5,148,300	12.29
16-Oct-09	12.26	12.54	12.11	12.41	4,432,500	12.41
15-Oct-09	12.30	12.33	11.91	12.32	5,907,000	12.32
14-Oct-09	12.63	12.89	12.18	12.38	7,100,800	12.38
13-Oct-09	12.68	12.78	12.60	12.69	3,140,600	12.69
12-Oct-09	12.73	12.87	12.68	12.71	2,270,800	12.71
9-Oct-09	12.54	12.79	12.45	12.75	3,755,700	12.75
8-Oct-09	12.47	12.56	12.29	12.50	2,665,400	12.50
7-Oct-09	12.57	12.62	12.38	12.41	2,122,200	12.41
6-Oct-09	12.30	12.61	12.30	12.55	3,351,100	12.55
5-Oct-09	12.28	12.43	11.98	12.35	4,837,100	12.35
2-Oct-09	12.25	12.44	12.02	12.32	3,260,600	12.32
1-Oct-09	12.55	12.60	12.30	12.32	4,074,700	12.32
30-Sep-09	12.57	12.67	12.35	12.63	3,795,800	12.63
29-Sep-09	12.79	12.95	12.60	12.62	2,968,000	12.62
28-Sep-09	12.72	12.92	12.65	12.86	2,548,500	12.86
25-Sep-09	12.74	12.82	12.57	12.69	2,565,100	12.69
24-Sep-09	12.99	13.04	12.66	12.74	2,929,800	12.74
23-Sep-09	12.88	13.25	12.85	12.97	4,591,900	12.97
22-Sep-09	12.80	12.90	12.69	12.87	3,345,300	12.87
21-Sep-09	12.62	12.85	12.50	12.75	3,632,300	12.75
18-Sep-09	12.49	12.71	12.42	12.70	4,841,900	12.70
17-Sep-09	12.56	12.72	12.31	12.38	4,693,300	12.38
16-Sep-09	12.90	12.95	12.58	12.61	5,920,500	12.61
15-Sep-09	12.44	12.88	12.34	12.86	5,070,300	12.86
14-Sep-09	12.43	12.87	12.18	12.45	3,466,900	12.45
11-Sep-09	12.70	12.86	12.60	12.75	3,695,300	12.75
10-Sep-09	12.43	12.69	12.26	12.69	2,346,700	12.69
9-Sep-09	12.46	12.57	12.34	12.47	2,490,000	12.47
8-Sep-09	12.22	12.50	12.14	12.46	3,056,600	12.46
4-Sep-09	11.97	12.26	11.97	12.23	2,388,400	12.23
3-Sep-09	12.01	12.08	11.73	11.98	3,182,400	11.98
2-Sep-09	11.55	12.07	11.55	11.98	4,364,400	11.98
1-Sep-09	11.82	12.05	11.58	11.60	3,677,400	11.60
31-Aug-09	11.75	12.00	11.63	11.99	4,566,600	11.99
28-Aug-09	12.07	12.12	11.68	11.78	3,888,700	11.78
28-Aug-09	$ 0.04 Dividend
27-Aug-09	12.08	12.19	11.84	12.06	2,415,300	12.02
26-Aug-09	12.15	12.17	12.02	12.10	2,367,800	12.06
25-Aug-09	12.18	12.29	12.03	12.20	4,606,500	12.16
24-Aug-09	11.84	12.15	11.80	12.10	4,424,900	12.06
21-Aug-09	11.84	11.93	11.62	11.82	2,618,000	11.78
20-Aug-09	11.49	11.68	11.44	11.65	2,745,000	11.61
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions