Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flowers Foods (NY: FLO )

22.79 +0.19 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2012 8.825 9.031 8.755 8.999 2,283,312 +0.23(+2.66%)
Oct 26, 2012 8.661 8.766 8.766 8.766 1,318,956 +0.09(+1.05%)
Oct 25, 2012 8.720 8.748 8.633 8.674 381,777 +0.02(+0.21%)
Oct 24, 2012 8.706 8.734 8.588 8.656 771,620 -0.05(-0.53%)
Oct 23, 2012 8.615 8.725 8.578 8.702 1,017,613 -0.06(-0.73%)
Oct 19, 2012 8.784 8.807 8.665 8.766 1,282,387 -0.04(-0.42%)
Oct 18, 2012 8.738 8.818 8.679 8.802 1,046,390 +0.05(+0.52%)
Oct 17, 2012 8.624 8.766 8.624 8.757 1,415,792 +0.13(+1.54%)
Oct 16, 2012 8.633 8.684 8.592 8.624 981,845 -0.01(-0.11%)
Oct 15, 2012 8.615 8.702 8.592 8.633 1,679,489 +0.00(+0.00%)
Oct 12, 2012 8.656 8.688 8.592 8.633 1,300,942 +0.00(+0.00%)
Oct 11, 2012 8.647 8.684 8.574 8.633 1,374,664 -0.01(-0.11%)
Oct 10, 2012 8.743 8.761 8.620 8.642 1,675,630 -0.08(-0.94%)
Oct 09, 2012 8.812 8.839 8.684 8.725 1,347,836 -0.10(-1.09%)
Oct 08, 2012 8.743 8.869 8.647 8.821 1,663,970 +0.06(+0.68%)
Oct 05, 2012 8.871 8.917 8.734 8.761 2,310,586 -0.11(-1.24%)
Oct 04, 2012 8.917 8.939 8.796 8.871 2,746,424 -0.01(-0.15%)
Oct 03, 2012 9.022 9.022 8.770 8.885 4,771,667 -0.11(-1.27%)
Oct 02, 2012 9.040 9.063 8.903 8.999 2,202,134 -0.04(-0.46%)
Oct 01, 2012 9.209 9.255 8.978 9.040 2,336,786 -0.18(-1.98%)
Sep 28, 2012 9.305 9.305 9.163 9.223 1,352,625 -0.09(-0.98%)
Sep 27, 2012 9.314 9.342 9.246 9.314 1,014,158 -0.01(-0.15%)
Sep 26, 2012 9.328 9.369 9.310 9.328 793,679 +0.02(+0.20%)
Sep 25, 2012 9.401 9.442 9.291 9.310 1,339,804 -0.11(-1.12%)
Sep 24, 2012 9.346 9.426 9.314 9.415 607,069 +0.06(+0.64%)
Sep 21, 2012 9.433 9.451 9.355 9.355 2,502,253 -0.06(-0.68%)
Sep 20, 2012 9.547 9.561 9.374 9.419 1,170,952 -0.11(-1.20%)
Sep 19, 2012 9.355 9.552 9.323 9.534 1,754,791 +0.21(+2.20%)
Sep 18, 2012 9.387 9.470 9.246 9.328 1,258,808 -0.05(-0.58%)
Sep 17, 2012 9.396 9.419 9.310 9.383 786,437 -0.02(-0.24%)
Sep 14, 2012 9.392 9.456 9.333 9.406 901,892 +0.01(+0.15%)
Sep 13, 2012 9.282 9.424 9.264 9.392 1,425,656 +0.13(+1.43%)
Sep 12, 2012 9.278 9.328 9.232 9.259 729,073 -0.02(-0.25%)
Sep 11, 2012 9.383 9.424 9.246 9.282 867,095 -0.10(-1.02%)
Sep 10, 2012 9.378 9.460 9.319 9.378 799,206 -0.04(-0.44%)
Sep 07, 2012 9.442 9.474 9.396 9.419 633,313 -0.03(-0.29%)
Sep 06, 2012 9.438 9.474 9.392 9.447 1,347,672 +0.04(+0.39%)
Sep 05, 2012 9.465 9.474 9.337 9.410 1,567,593 -0.03(-0.34%)
Sep 04, 2012 9.470 9.625 9.307 9.442 1,656,856 +0.00(+0.05%)
Aug 31, 2012 9.460 9.465 9.342 9.438 885,324 -0.02(-0.19%)
Aug 30, 2012 9.438 9.470 9.369 9.456 941,027 -0.00(-0.05%)
Aug 29, 2012 9.579 9.593 9.447 9.460 1,045,541 +0.08(+0.88%)
Aug 27, 2012 9.342 9.424 9.315 9.378 1,419,564 +0.04(+0.44%)
Aug 24, 2012 9.165 9.342 9.142 9.337 1,271,206 +0.20(+2.18%)
Aug 23, 2012 9.061 9.183 9.047 9.138 1,127,993 +0.05(+0.55%)
Aug 22, 2012 9.029 9.097 8.984 9.088 902,135 +0.07(+0.75%)
Aug 21, 2012 8.907 9.049 8.879 9.020 1,059,055 +0.13(+1.48%)
Aug 20, 2012 9.034 9.034 8.825 8.888 1,689,282 -0.14(-1.51%)
Aug 17, 2012 9.047 9.124 8.970 9.024 1,059,211 -0.00(-0.05%)
Aug 16, 2012 9.079 9.142 9.002 9.029 2,455,258 -0.06(-0.70%)
Aug 15, 2012 9.043 9.201 8.988 9.093 2,444,680 +0.03(+0.30%)
Aug 14, 2012 9.532 9.532 8.961 9.065 6,064,447 -0.40(-4.26%)
Aug 13, 2012 9.514 9.537 9.414 9.469 1,179,262 -0.07(-0.76%)
Aug 10, 2012 9.510 9.587 9.437 9.541 844,392 -0.02(-0.19%)
Aug 09, 2012 9.637 9.656 9.505 9.560 605,408 -0.10(-1.03%)
Aug 08, 2012 9.664 9.789 9.619 9.659 826,356 -0.01(-0.09%)
Aug 07, 2012 9.700 9.764 9.659 9.668 957,150 -0.01(-0.14%)
Aug 06, 2012 9.691 9.773 9.655 9.682 994,458 +0.02(+0.19%)
Aug 03, 2012 9.700 9.755 9.603 9.664 883,016 +0.02(+0.19%)
Aug 02, 2012 9.591 9.714 9.591 9.646 833,615 +0.01(+0.09%)
Aug 01, 2012 9.691 9.732 9.600 9.637 894,262 -0.05(-0.56%)
Jul 31, 2012 9.696 9.755 9.664 9.691 876,094 -0.06(-0.60%)
Jul 30, 2012 9.732 9.782 9.564 9.750 978,312 +0.01(+0.14%)
Jul 27, 2012 9.668 9.807 9.641 9.736 932,054 +0.09(+0.94%)
Jul 26, 2012 9.610 9.691 9.560 9.646 916,909 +0.11(+1.19%)
Jul 25, 2012 9.469 9.605 9.451 9.532 1,904,183 +0.06(+0.62%)
Jul 24, 2012 9.414 9.668 9.414 9.473 2,994,655 +0.10(+1.11%)
Jul 23, 2012 9.188 9.374 9.070 9.369 1,624,436 +0.08(+0.88%)
Jul 20, 2012 9.383 9.410 9.251 9.288 1,031,041 -0.12(-1.25%)
Jul 19, 2012 9.492 9.555 9.365 9.405 1,064,005 -0.06(-0.62%)
Jul 18, 2012 9.519 9.582 9.337 9.464 2,841,505 -0.06(-0.62%)
Jul 17, 2012 9.800 9.827 9.507 9.523 2,014,187 -0.25(-2.60%)
Jul 16, 2012 9.977 10.02 9.764 9.777 1,200,369 -0.24(-2.44%)
Jul 13, 2012 10.04 10.06 9.972 10.02 1,372,888 -0.02(-0.18%)
Jul 12, 2012 10.20 10.20 9.977 10.04 2,166,880 -0.20(-1.99%)
Jul 11, 2012 10.48 10.50 10.24 10.24 1,652,898 -0.21(-2.04%)
Jul 10, 2012 10.59 10.61 10.45 10.46 1,016,633 -0.11(-1.03%)
Jul 09, 2012 10.77 10.78 10.51 10.57 1,401,392 -0.19(-1.73%)
Jul 06, 2012 10.73 10.80 10.64 10.75 866,747 -0.04(-0.38%)
Jul 05, 2012 10.74 10.83 10.66 10.79 1,467,223 +0.02(+0.17%)
Jul 03, 2012 10.66 10.97 10.65 10.78 988,107 +0.13(+1.24%)
Jul 02, 2012 10.55 10.65 10.51 10.64 954,751 +0.11(+1.03%)
Jun 29, 2012 10.63 10.75 10.50 10.53 1,003,737 +0.05(+0.48%)
Jun 28, 2012 10.34 10.48 10.34 10.48 1,017,784 +0.09(+0.87%)
Jun 27, 2012 10.32 10.48 10.31 10.39 1,335,033 +0.07(+0.70%)
Jun 26, 2012 10.35 10.37 10.28 10.32 1,290,856 -0.02(-0.18%)
Jun 25, 2012 10.31 10.38 10.24 10.34 1,072,828 +0.03(+0.31%)
Jun 22, 2012 10.36 10.43 10.31 10.31 1,132,247 -0.02(-0.18%)
Jun 21, 2012 10.41 10.48 10.32 10.33 916,474 -0.07(-0.65%)
Jun 20, 2012 10.49 10.50 10.33 10.39 1,332,773 -0.10(-0.99%)
Jun 19, 2012 10.47 10.50 10.37 10.50 739,239 +0.03(+0.30%)
Jun 18, 2012 10.44 10.49 10.36 10.47 1,252,959 +0.02(+0.22%)
Jun 15, 2012 10.43 10.50 10.38 10.44 1,398,889 +0.00(+0.04%)
Jun 14, 2012 10.45 10.53 10.40 10.44 1,727,100 -0.02(-0.17%)
Jun 13, 2012 10.48 10.56 10.42 10.46 1,009,976 +0.00(+0.00%)
Jun 12, 2012 10.48 10.51 10.41 10.46 1,573,227 -0.01(-0.09%)
Jun 11, 2012 10.57 10.64 10.45 10.47 1,270,277 -0.04(-0.39%)
Jun 08, 2012 10.42 10.60 10.42 10.51 1,043,517 +0.06(+0.60%)
Jun 07, 2012 10.50 10.62 10.42 10.44 1,405,573 -0.02(-0.17%)
Jun 06, 2012 10.41 10.47 10.33 10.46 1,548,681 +0.06(+0.61%)
Jun 05, 2012 10.34 10.47 10.31 10.40 2,069,249 +0.02(+0.22%)
Jun 04, 2012 10.30 10.39 10.25 10.38 2,694,028 +0.08(+0.79%)
Jun 01, 2012 9.877 10.32 9.841 10.30 4,194,949 +0.38(+3.81%)
May 31, 2012 9.588 10.20 9.588 9.917 7,871,094 +0.54(+5.71%)
May 30, 2012 9.489 9.566 9.345 9.381 1,468,097 -0.15(-1.56%)
May 29, 2012 9.458 9.552 9.332 9.530 1,927,980 +0.11(+1.20%)
May 25, 2012 9.381 9.512 9.359 9.417 1,585,391 -0.04(-0.38%)
May 24, 2012 8.854 9.458 8.854 9.453 4,953,994 +0.63(+7.15%)
May 23, 2012 8.850 8.949 8.769 8.823 2,724,248 -0.06(-0.71%)
May 22, 2012 8.859 8.967 8.836 8.886 1,124,074 +0.05(+0.56%)
May 21, 2012 8.863 8.868 8.737 8.836 986,310 +0.00(+0.00%)
May 18, 2012 9.034 9.034 8.836 8.836 1,118,027 -0.20(-2.24%)
May 17, 2012 9.147 9.219 9.039 9.039 682,640 -0.12(-1.33%)
May 16, 2012 9.007 9.160 8.980 9.160 1,304,371 +0.16(+1.75%)
May 15, 2012 9.003 9.034 8.958 9.003 917,542 -0.00(-0.05%)
May 14, 2012 8.917 9.075 8.845 9.007 923,979 +0.03(+0.30%)
May 11, 2012 8.962 9.039 8.958 8.980 903,067 -0.04(-0.45%)
May 10, 2012 8.989 9.048 8.944 9.021 733,546 +0.08(+0.91%)
May 09, 2012 8.926 9.003 8.863 8.940 824,802 -0.04(-0.40%)
May 08, 2012 8.895 8.980 8.872 8.976 935,834 +0.03(+0.35%)
May 07, 2012 8.917 8.976 8.890 8.944 641,068 +0.02(+0.20%)
May 04, 2012 8.908 8.980 8.782 8.926 1,514,375 +0.01(+0.10%)
May 03, 2012 9.242 9.269 8.908 8.917 2,734,984 -0.33(-3.56%)
May 02, 2012 9.246 9.291 9.201 9.246 1,192,049 -0.06(-0.63%)
May 01, 2012 9.480 9.678 9.287 9.305 2,636,729 -0.36(-3.68%)
Apr 30, 2012 9.683 9.701 9.615 9.660 833,175 -0.05(-0.46%)
Apr 27, 2012 9.714 9.755 9.665 9.705 806,923 +0.03(+0.28%)
Apr 26, 2012 9.665 9.723 9.642 9.678 722,932 +0.03(+0.33%)
Apr 25, 2012 9.647 9.746 9.614 9.647 1,368,949 +0.05(+0.52%)
Apr 24, 2012 9.516 9.611 9.512 9.597 926,657 +0.08(+0.85%)
Apr 23, 2012 9.534 9.552 9.453 9.516 861,950 -0.12(-1.26%)
Apr 20, 2012 9.584 9.665 9.557 9.638 893,688 +0.10(+1.04%)
Apr 19, 2012 9.503 9.579 9.467 9.539 822,100 +0.02(+0.24%)
Apr 18, 2012 9.498 9.530 9.449 9.516 761,780 -0.03(-0.28%)
Apr 17, 2012 9.431 9.566 9.431 9.543 827,045 +0.13(+1.34%)
Apr 16, 2012 9.404 9.489 9.359 9.417 885,737 +0.05(+0.48%)
Apr 13, 2012 9.354 9.458 9.332 9.372 1,100,351 -0.02(-0.19%)
Apr 12, 2012 9.345 9.413 9.296 9.390 800,291 +0.09(+0.92%)
Apr 11, 2012 9.363 9.395 9.273 9.305 1,015,589 +0.00(+0.00%)
Apr 10, 2012 9.458 9.462 9.255 9.305 1,608,734 -0.15(-1.62%)
Apr 09, 2012 9.363 9.471 9.345 9.458 1,137,978 -0.00(-0.05%)
Apr 05, 2012 9.453 9.480 9.386 9.462 1,738,883 +0.00(+0.05%)
Apr 04, 2012 9.426 9.498 9.417 9.458 2,584,496 -0.04(-0.43%)
Apr 03, 2012 9.318 9.593 9.314 9.498 2,639,422 +0.20(+2.18%)
Apr 02, 2012 9.165 9.343 9.142 9.296 2,062,619 +0.12(+1.33%)
Mar 30, 2012 9.233 9.260 9.174 9.174 1,344,509 +0.00(+0.05%)
Mar 29, 2012 9.070 9.224 9.061 9.169 2,653,972 +0.08(+0.89%)
Mar 28, 2012 9.197 9.197 9.048 9.088 3,107,562 -0.10(-1.08%)
Mar 27, 2012 9.187 9.273 9.183 9.187 2,027,221 -0.02(-0.20%)
Mar 26, 2012 9.156 9.233 9.129 9.206 1,135,622 +0.12(+1.29%)
Mar 23, 2012 9.120 9.124 9.070 9.088 861,761 -0.01(-0.10%)
Mar 22, 2012 9.088 9.151 9.052 9.097 904,162 -0.05(-0.54%)
Mar 21, 2012 9.111 9.174 9.034 9.147 867,736 +0.03(+0.35%)
Mar 20, 2012 9.016 9.147 9.016 9.115 879,404 +0.09(+1.00%)
Mar 19, 2012 9.070 9.070 8.971 9.025 879,529 -0.05(-0.55%)
Mar 16, 2012 9.016 9.102 9.012 9.075 1,305,870 +0.03(+0.35%)
Mar 15, 2012 8.899 9.052 8.877 9.043 956,342 +0.14(+1.62%)
Mar 14, 2012 8.949 8.958 8.850 8.899 1,187,697 -0.04(-0.40%)
Mar 13, 2012 8.944 8.994 8.881 8.935 1,270,532 +0.00(+0.00%)
Mar 12, 2012 8.827 8.944 8.823 8.935 1,029,100 +0.10(+1.12%)
Mar 09, 2012 8.737 8.854 8.697 8.836 744,872 +0.10(+1.13%)
Mar 08, 2012 8.845 8.854 8.724 8.737 1,165,080 -0.05(-0.61%)
Mar 07, 2012 8.733 8.827 8.634 8.791 1,382,070 +0.05(+0.57%)
Mar 06, 2012 8.795 8.840 8.713 8.742 1,892,266 -0.10(-1.11%)
Mar 05, 2012 8.701 8.858 8.684 8.840 1,864,312 +0.14(+1.59%)
Mar 02, 2012 8.746 8.746 8.616 8.701 1,943,553 -0.05(-0.61%)
Mar 01, 2012 8.558 8.791 8.536 8.755 2,724,570 +0.20(+2.35%)
Feb 29, 2012 8.652 8.670 8.536 8.554 1,584,627 -0.08(-0.88%)
Feb 28, 2012 8.670 8.715 8.608 8.630 1,235,628 -0.05(-0.62%)
Feb 27, 2012 8.666 8.719 8.603 8.684 948,114 -0.02(-0.21%)
Feb 24, 2012 8.728 8.728 8.616 8.701 734,162 -0.00(-0.05%)
Feb 23, 2012 8.603 8.742 8.585 8.706 1,448,441 +0.12(+1.41%)
Feb 22, 2012 8.567 8.594 8.496 8.585 912,212 +0.00(+0.05%)
Feb 21, 2012 8.473 8.643 8.469 8.581 1,327,930 +0.11(+1.27%)
Feb 17, 2012 8.545 8.545 8.456 8.473 1,428,536 -0.04(-0.42%)
Feb 16, 2012 8.429 8.527 8.398 8.509 1,004,982 +0.06(+0.74%)
Feb 15, 2012 8.433 8.487 8.375 8.447 1,119,530 +0.06(+0.69%)
Feb 14, 2012 8.375 8.393 8.313 8.389 1,115,549 -0.01(-0.11%)
Feb 13, 2012 8.478 8.487 8.353 8.398 2,101,129 -0.05(-0.58%)
Feb 10, 2012 8.478 8.590 8.268 8.447 4,036,283 -0.31(-3.57%)
Feb 09, 2012 8.616 8.759 8.590 8.759 1,507,920 +0.14(+1.66%)
Feb 08, 2012 8.652 8.684 8.558 8.616 1,431,845 -0.04(-0.46%)
Feb 07, 2012 8.701 8.724 8.652 8.657 1,319,416 -0.04(-0.41%)
Feb 06, 2012 8.639 8.755 8.621 8.692 960,906 +0.02(+0.21%)
Feb 03, 2012 8.728 8.737 8.648 8.675 1,417,639 +0.01(+0.15%)
Feb 02, 2012 8.697 8.719 8.648 8.661 1,032,654 -0.02(-0.21%)
Feb 01, 2012 8.661 8.719 8.643 8.679 1,235,680 +0.03(+0.36%)
Jan 31, 2012 8.773 8.773 8.621 8.648 1,107,263 -0.09(-1.02%)
Jan 30, 2012 8.835 8.844 8.701 8.737 1,114,166 -0.13(-1.41%)
Jan 27, 2012 8.938 8.938 8.818 8.862 797,910 -0.09(-1.05%)
Jan 26, 2012 8.876 8.996 8.840 8.956 1,958,084 +0.09(+1.01%)
Jan 25, 2012 8.853 8.943 8.831 8.867 1,193,817 +0.01(+0.15%)
Jan 24, 2012 8.880 8.903 8.835 8.853 1,369,999 -0.03(-0.30%)
Jan 23, 2012 8.916 8.970 8.862 8.880 1,076,866 -0.05(-0.55%)
Jan 20, 2012 9.032 9.041 8.903 8.929 1,281,029 -0.13(-1.43%)
Jan 19, 2012 8.961 9.108 8.938 9.059 1,442,507 +0.12(+1.30%)
Jan 18, 2012 8.925 8.965 8.907 8.943 1,031,716 -0.00(-0.05%)
Jan 17, 2012 8.612 8.996 8.603 8.947 2,968,906 +0.39(+4.54%)
Jan 13, 2012 8.563 8.621 8.514 8.558 1,351,290 -0.03(-0.36%)
Jan 12, 2012 8.514 8.625 8.500 8.590 1,987,964 +0.11(+1.26%)
Jan 11, 2012 8.384 8.505 8.348 8.482 1,559,322 +0.10(+1.23%)
Jan 10, 2012 8.313 8.456 8.279 8.380 1,672,156 +0.13(+1.63%)
Jan 09, 2012 8.326 8.339 8.219 8.246 1,586,546 -0.05(-0.65%)
Jan 06, 2012 8.371 8.424 8.295 8.299 2,225,335 -0.05(-0.64%)
Jan 05, 2012 8.353 8.398 8.272 8.353 3,145,291 -0.03(-0.37%)
Jan 04, 2012 8.357 8.438 8.272 8.384 3,954,126 -0.10(-1.16%)
Dec 30, 2011 8.469 8.536 8.469 8.482 898,556 +0.01(+0.11%)
Dec 29, 2011 8.482 8.514 8.451 8.473 1,039,930 +0.02(+0.21%)
Dec 28, 2011 8.558 8.558 8.451 8.456 781,126 -0.08(-0.99%)
Dec 27, 2011 8.518 8.590 8.518 8.541 765,289 +0.03(+0.31%)
Dec 23, 2011 8.478 8.541 8.465 8.514 980,010 +0.01(+0.11%)
Dec 21, 2011 8.438 8.549 8.406 8.505 1,051,657 +0.07(+0.79%)
Dec 20, 2011 8.460 8.487 8.429 8.438 1,098,803 +0.07(+0.80%)
Dec 19, 2011 8.505 8.545 8.348 8.371 1,293,297 -0.09(-1.11%)
Dec 16, 2011 8.487 8.558 8.420 8.465 2,957,602 -0.03(-0.32%)
Dec 15, 2011 8.473 8.545 8.447 8.491 1,143,362 +0.05(+0.58%)
Dec 14, 2011 8.491 8.532 8.438 8.442 740,671 -0.06(-0.68%)
Dec 13, 2011 8.590 8.719 8.478 8.500 975,717 -0.04(-0.42%)
Dec 12, 2011 8.701 8.710 8.491 8.536 1,086,841 -0.19(-2.20%)
Dec 09, 2011 8.576 8.751 8.576 8.728 1,031,663 +0.16(+1.82%)
Dec 08, 2011 8.692 8.733 8.541 8.572 1,413,871 -0.14(-1.64%)
Dec 07, 2011 8.755 8.768 8.646 8.715 1,137,806 -0.04(-0.46%)
Dec 06, 2011 8.724 8.795 8.670 8.755 862,925 +0.03(+0.36%)
Dec 05, 2011 8.773 8.835 8.697 8.724 1,297,857 +0.01(+0.10%)
Dec 02, 2011 8.840 8.849 8.710 8.715 897,113 -0.06(-0.71%)
Dec 01, 2011 8.800 8.871 8.768 8.777 836,584 -0.06(-0.66%)
Nov 30, 2011 8.777 8.885 8.746 8.835 1,467,306 +0.18(+2.12%)
Nov 29, 2011 8.714 8.741 8.648 8.652 1,081,004 -0.07(-0.76%)
Nov 28, 2011 8.714 8.816 8.674 8.719 856,186 +0.16(+1.92%)
Nov 25, 2011 8.581 8.639 8.555 8.555 326,291 -0.04(-0.46%)
Nov 23, 2011 8.723 8.736 8.541 8.595 682,303 -0.16(-1.77%)
Nov 22, 2011 8.856 8.856 8.674 8.750 1,218,989 -0.10(-1.15%)
Nov 21, 2011 8.874 8.874 8.736 8.852 1,436,840 -0.08(-0.94%)
Nov 18, 2011 8.918 9.060 8.870 8.936 901,139 +0.01(+0.15%)
Nov 17, 2011 8.989 9.034 8.870 8.923 1,403,111 -0.11(-1.18%)
Nov 16, 2011 9.198 9.198 9.025 9.029 1,465,669 -0.20(-2.21%)
Nov 15, 2011 9.131 9.282 9.060 9.233 2,213,315 +0.06(+0.63%)
Nov 14, 2011 9.069 9.176 9.007 9.176 2,748,970 +0.06(+0.63%)
Nov 11, 2011 9.136 9.282 9.087 9.118 1,511,218 +0.00(+0.05%)
Nov 10, 2011 9.043 9.184 8.932 9.113 1,719,874 +0.06(+0.64%)
Nov 09, 2011 9.211 9.269 8.994 9.056 1,800,322 -0.27(-2.90%)
Nov 08, 2011 9.282 9.355 9.129 9.326 1,492,295 +0.08(+0.86%)
Nov 07, 2011 9.149 9.286 9.109 9.246 1,198,257 +0.08(+0.87%)
Nov 04, 2011 9.060 9.189 9.051 9.167 1,182,964 +0.08(+0.93%)
Nov 03, 2011 8.989 9.176 8.954 9.082 932,189 +0.12(+1.34%)
Nov 02, 2011 8.958 9.029 8.901 8.963 1,623,034 +0.06(+0.65%)
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.