Cal-Maine Foods IN (NQ: CALM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	8.790	8.790	8.571	8.728	1,392,883	-0.01(-0.13%)
Oct 30, 2007	8.582	8.760	8.425	8.738	902,697	+0.07(+0.80%)
Oct 29, 2007	8.768	8.895	8.574	8.669	1,201,342	-0.07(-0.75%)
Oct 26, 2007	8.746	8.800	8.651	8.735	1,608,091	+0.17(+2.04%)
Oct 25, 2007	8.604	8.811	8.461	8.560	936,277	-0.02(-0.25%)
Oct 24, 2007	8.746	8.815	8.396	8.582	1,187,888	-0.16(-1.88%)
Oct 23, 2007	8.742	8.786	8.553	8.746	1,377,519	+0.22(+2.52%)
Oct 22, 2007	8.272	8.625	8.064	8.531	1,876,785	-0.03(-0.34%)
Oct 19, 2007	9.358	9.358	8.520	8.560	1,754,240	-0.81(-8.67%)
Oct 18, 2007	9.220	9.376	9.129	9.373	1,201,085	+0.08(+0.82%)
Oct 17, 2007	9.588	9.592	9.238	9.296	1,239,207	-0.16(-1.73%)
Oct 16, 2007	9.453	9.548	9.169	9.460	1,959,849	-0.12(-1.22%)
Oct 15, 2007	9.843	9.894	9.453	9.577	1,413,382	-0.17(-1.76%)
Oct 12, 2007	8.804	9.843	8.804	9.748	2,729,534	+0.75(+8.35%)
Oct 11, 2007	10.47	10.47	8.757	8.997	2,891,859	-1.37(-13.25%)
Oct 10, 2007	10.32	10.48	10.17	10.37	1,402,020	+0.07(+0.67%)
Oct 09, 2007	10.48	10.48	10.05	10.30	2,259,213	-0.09(-0.84%)
Oct 08, 2007	10.11	10.47	9.847	10.39	1,364,462	+0.38(+3.79%)
Oct 05, 2007	9.748	10.16	9.661	10.01	1,466,764	+0.41(+4.25%)
Oct 04, 2007	9.351	9.770	9.285	9.602	986,664	+0.30(+3.25%)
Oct 03, 2007	9.843	9.843	9.296	9.300	1,501,433	-0.55(-5.59%)
Oct 02, 2007	9.023	10.10	8.356	9.850	4,371,738	+0.83(+9.22%)
Oct 01, 2007	9.479	9.479	8.790	9.019	2,234,597	-0.18(-1.98%)
Sep 28, 2007	8.815	9.344	8.571	9.201	1,515,799	+0.44(+5.08%)
Sep 27, 2007	8.852	8.877	8.749	8.757	655,168	+0.02(+0.25%)
Sep 26, 2007	9.001	9.172	8.636	8.735	1,456,579	-0.17(-1.92%)
Sep 25, 2007	8.567	8.910	8.567	8.906	1,032,791	+0.34(+3.96%)
Sep 24, 2007	8.458	8.786	8.385	8.567	855,031	+0.19(+2.31%)
Sep 21, 2007	8.199	8.571	8.162	8.374	1,652,890	+0.25(+3.10%)
Sep 20, 2007	7.521	8.195	7.521	8.122	1,072,826	+0.59(+7.79%)
Sep 19, 2007	8.039	8.345	7.273	7.535	2,236,781	-0.41(-5.18%)
Sep 18, 2007	7.714	8.068	7.638	7.947	779,033	+0.29(+3.81%)
Sep 17, 2007	7.823	7.823	7.605	7.656	396,837	-0.12(-1.55%)
Sep 14, 2007	7.674	7.874	7.535	7.776	490,054	-0.01(-0.09%)
Sep 13, 2007	7.984	8.020	7.674	7.783	615,136	-0.16(-2.02%)
Sep 12, 2007	7.747	8.111	7.692	7.944	791,695	+0.20(+2.59%)
Sep 11, 2007	7.554	7.911	7.415	7.743	1,085,150	+0.23(+3.06%)
Sep 10, 2007	7.342	7.539	7.266	7.514	729,718	+0.16(+2.13%)
Sep 07, 2007	7.364	7.419	7.142	7.357	821,273	-0.23(-3.03%)
Sep 06, 2007	7.568	7.692	7.448	7.586	726,613	+0.03(+0.39%)
Sep 05, 2007	7.288	7.638	7.222	7.557	1,118,777	+0.18(+2.47%)
Sep 04, 2007	7.222	7.535	7.145	7.375	1,244,531	+0.16(+2.22%)
Aug 31, 2007	7.109	7.255	7.000	7.215	449,701	+0.14(+2.01%)
Aug 30, 2007	6.996	7.127	6.857	7.072	688,109	+0.12(+1.73%)
Aug 29, 2007	6.657	7.007	6.639	6.952	946,728	+0.32(+4.84%)
Aug 28, 2007	6.927	6.938	6.573	6.631	918,840	-0.36(-5.11%)
Aug 27, 2007	7.185	7.189	6.846	6.989	788,227	-0.15(-2.09%)
Aug 24, 2007	7.091	7.247	6.919	7.138	1,100,152	-0.04(-0.56%)
Aug 23, 2007	6.733	7.211	6.657	7.178	1,605,951	+0.52(+7.83%)
Aug 22, 2007	6.416	6.770	6.256	6.657	1,299,162	+0.33(+5.18%)
Aug 21, 2007	5.826	6.445	5.826	6.329	1,086,886	+0.37(+6.18%)
Aug 20, 2007	5.742	6.001	5.560	5.961	954,746	+0.28(+4.94%)
Aug 17, 2007	6.015	6.227	5.658	5.680	1,082,635	-0.04(-0.76%)
Aug 16, 2007	5.709	5.935	5.323	5.724	1,748,230	-0.05(-0.82%)
Aug 15, 2007	6.088	6.285	5.647	5.771	1,181,861	-0.35(-5.72%)
Aug 14, 2007	6.048	6.190	5.840	6.121	1,394,230	+0.15(+2.44%)
Aug 13, 2007	5.826	6.369	5.826	5.975	1,623,688	+0.26(+4.46%)
Aug 10, 2007	5.312	5.862	5.060	5.720	2,502,052	+0.40(+7.61%)
Aug 09, 2007	6.398	6.405	5.286	5.315	3,967,922	-1.27(-19.22%)
Aug 08, 2007	7.681	7.696	6.380	6.580	3,582,780	-0.95(-12.63%)
Aug 07, 2007	7.371	7.681	7.189	7.532	1,868,103	+0.14(+1.92%)
Aug 06, 2007	6.963	7.473	6.759	7.390	1,795,358	+0.47(+6.80%)
Aug 03, 2007	6.916	7.054	6.719	6.919	1,341,813	+0.16(+2.32%)
Aug 02, 2007	6.763	6.908	6.639	6.763	1,110,109	+0.15(+2.20%)