Market Summary | Major Indices | Market Movers
Market Sectors | A-Z Stock Listings | Mutual Funds
World Markets | CEO Wealthmeter | ETF Screener
Oil / Energy | Metals | Treasury Rates | Currencies
Calculators | My Watchlist | My Portfolio
      
  Symbol Lookup
TYSON FOODS, Inc. Add to My Watchlist (NYSE: TSN) 

Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     TYSON FOODS 12.60 +0.15 (+1.20%) 6,941,843
Historical Data for TSN
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
12/04/09 12.54 12.73 12.36 6,941,843 12.60 +0.15   +1.20%
12/03/09 12.13 12.53 12.13 7,113,570 12.45 +0.26   +2.13%
12/02/09 12.27 12.42 12.12 5,915,939 12.19 -0.04   -0.33%
12/01/09 12.13 12.30 12.04 4,065,461 12.23 +0.21   +1.75%
11/30/09 12.28 12.28 11.94 4,409,460 12.02 -0.27   -2.20%
11/27/09 12.24 12.36 12.13 2,626,261 12.29 -0.13   -1.05%
11/26/09 12.44 12.49 12.24 4,671,567 12.42 0.00   0.00%
11/25/09 12.44 12.49 12.24 4,671,567 12.42 -0.23   -1.82%
11/24/09 12.82 12.88 12.32 6,359,215 12.65 -0.23   -1.79%
11/23/09 12.85 13.22 12.70 4,980,873 12.88 -0.19   -1.45%
11/20/09 13.02 13.18 12.79 5,153,326 13.07 0.00   0.00%
11/19/09 13.21 13.40 12.88 3,092,957 13.07 -0.02   -0.15%
11/18/09 12.98 13.25 12.98 3,007,453 13.09 +0.08   +0.61%
11/17/09 13.02 13.08 12.89 2,762,038 13.01 -0.02   -0.15%
11/16/09 12.95 13.15 12.93 3,149,977 13.03 +0.12   +0.93%
11/13/09 12.94 12.99 12.84 5,038,756 12.91 -0.06   -0.46%
11/12/09 13.02 13.31 12.95 3,299,955 12.97 -0.07   -0.54%
11/11/09 12.68 13.34 12.68 4,773,508 13.04 -0.15   -1.14%
11/10/09 13.02 13.39 13.01 4,344,886 13.19 +0.09   +0.69%
11/09/09 12.96 13.14 12.88 3,830,356 13.10 +0.23   +1.79%
11/06/09 12.65 12.96 12.55 3,629,030 12.87 +0.23   +1.82%
11/05/09 12.58 12.79 12.54 4,244,919 12.64 +0.15   +1.20%
11/04/09 12.62 12.77 12.44 6,091,696 12.49 -0.11   -0.87%
11/03/09 12.63 12.77 12.48 4,983,409 12.60 -0.11   -0.87%
11/02/09 12.58 12.78 12.47 4,953,906 12.71 +0.19   +1.52%
10/30/09 12.65 12.84 12.46 6,923,353 12.52 -0.54   -4.13%
10/29/09 12.53 13.07 12.42 5,542,196 13.06 +0.64   +5.15%
10/28/09 12.36 12.46 12.12 5,327,861 12.42 +0.08   +0.65%
10/27/09 12.09 12.42 12.03 6,093,884 12.34 +0.29   +2.41%
10/26/09 12.15 12.35 12.00 3,061,759 12.05 -0.02   -0.17%
10/23/09 12.15 12.16 12.05 3,034,309 12.07 -0.27   -2.19%
10/22/09 12.28 12.38 12.05 4,540,401 12.34 +0.12   +0.98%
10/21/09 12.20 12.45 12.11 3,637,817 12.22 +0.07   +0.58%
10/20/09 12.19 12.23 12.12 4,068,497 12.15 -0.14   -1.14%
10/19/09 12.38 12.59 12.26 5,148,223 12.29 -0.12   -0.97%
10/16/09 12.26 12.54 12.11 4,432,488 12.41 +0.09   +0.73%
10/15/09 12.30 12.33 11.91 5,906,906 12.32 -0.06   -0.48%
10/14/09 12.63 12.89 12.18 7,100,783 12.38 -0.31   -2.44%
10/13/09 12.68 12.78 12.60 3,140,548 12.69 -0.02   -0.16%
10/12/09 12.77 12.87 12.68 2,270,776 12.71 -0.04   -0.31%
10/09/09 12.54 12.79 12.45 3,755,690 12.75 +0.25   +2.00%
10/08/09 12.47 12.56 12.29 2,665,364 12.50 +0.09   +0.73%
10/07/09 12.57 12.62 12.38 2,122,123 12.41 -0.14   -1.12%
10/06/09 12.30 12.61 12.30 3,351,101 12.55 +0.20   +1.62%
10/05/09 12.28 12.43 11.98 4,837,041 12.35 -0.04   -0.34%
10/02/09 12.25 12.44 12.02 3,260,598 12.39 +0.07   +0.59%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Daily Market Updates provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs
close window
E-mail Article to a Friend