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

Flowers Foods (NY: FLO )

23.25 +0.16 (+0.69%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Apr 28, 2006 3.540 3.626 3.540 3.581 1,216,407 -0.02(-0.64%)
Apr 27, 2006 3.620 3.684 3.552 3.604 1,115,998 -0.05(-1.33%)
Apr 26, 2006 3.613 3.725 3.613 3.652 635,920 +0.04(+1.20%)
Apr 25, 2006 3.652 3.659 3.582 3.609 690,831 -0.04(-1.05%)
Apr 24, 2006 3.652 3.666 3.609 3.647 1,007,223 -0.02(-0.49%)
Apr 21, 2006 3.756 3.762 3.657 3.665 2,179,701 -0.04(-1.03%)
Apr 20, 2006 3.734 3.735 3.637 3.703 651,086 -0.02(-0.65%)
Apr 19, 2006 3.711 3.764 3.684 3.727 862,362 +0.00(+0.10%)
Apr 18, 2006 3.626 3.726 3.640 3.724 757,770 +0.10(+2.71%)
Apr 17, 2006 3.650 3.668 3.591 3.626 689,262 -0.03(-0.87%)
Apr 13, 2006 3.614 3.671 3.601 3.657 1,005,131 +0.04(+1.20%)
Apr 12, 2006 3.601 3.646 3.587 3.614 791,240 +0.01(+0.32%)
Apr 11, 2006 3.674 3.682 3.577 3.603 1,317,338 -0.07(-1.94%)
Apr 10, 2006 3.716 3.729 3.655 3.674 1,151,560 -0.04(-1.20%)
Apr 07, 2006 3.805 3.831 3.691 3.719 1,220,591 -0.09(-2.38%)
Apr 06, 2006 3.850 3.850 3.759 3.809 1,113,384 -0.06(-1.45%)
Apr 05, 2006 3.792 3.872 3.785 3.865 1,233,665 +0.07(+1.71%)
Apr 04, 2006 3.754 3.837 3.735 3.800 1,359,175 +0.03(+0.71%)
Apr 03, 2006 3.786 3.851 3.761 3.773 2,750,252 -0.01(-0.34%)
Mar 31, 2006 3.730 3.823 3.727 3.786 2,430,200 +0.04(+1.16%)
Mar 30, 2006 3.671 3.747 3.645 3.743 2,006,601 +0.07(+2.01%)
Mar 29, 2006 3.567 3.670 3.544 3.669 1,713,220 +0.11(+3.15%)
Mar 28, 2006 3.601 3.604 3.524 3.557 1,281,254 -0.05(-1.34%)
Mar 27, 2006 3.614 3.631 3.572 3.605 942,898 -0.01(-0.35%)
Mar 24, 2006 3.585 3.620 3.549 3.618 677,757 +0.04(+1.07%)
Mar 23, 2006 3.545 3.596 3.541 3.580 871,253 +0.03(+0.97%)
Mar 22, 2006 3.493 3.576 3.492 3.545 1,004,085 +0.05(+1.46%)
Mar 21, 2006 3.502 3.534 3.490 3.494 1,093,511 -0.02(-0.51%)
Mar 20, 2006 3.506 3.535 3.480 3.512 861,839 +0.01(+0.18%)
Mar 17, 2006 3.535 3.535 3.457 3.506 2,261,283 -0.01(-0.40%)
Mar 16, 2006 3.456 3.538 3.451 3.520 1,189,736 +0.07(+2.15%)
Mar 15, 2006 3.479 3.487 3.441 3.446 1,239,940 -0.04(-1.21%)
Mar 14, 2006 3.461 3.516 3.430 3.488 1,352,900 +0.01(+0.33%)
Mar 13, 2006 3.444 3.545 3.444 3.476 940,284 -0.03(-0.91%)
Mar 10, 2006 3.446 3.524 3.419 3.508 1,001,470 +0.07(+1.93%)
Mar 09, 2006 3.522 3.546 3.442 3.442 1,457,492 -0.07(-2.10%)
Mar 08, 2006 3.479 3.538 3.456 3.516 1,043,307 +0.03(+0.80%)
Mar 07, 2006 3.481 3.504 3.443 3.488 960,156 -0.00(-0.11%)
Mar 06, 2006 3.550 3.553 3.465 3.492 866,023 -0.06(-1.76%)
Mar 03, 2006 3.525 3.587 3.521 3.554 1,031,802 +0.01(+0.14%)
Mar 02, 2006 3.585 3.586 3.538 3.549 927,210 -0.06(-1.76%)
Mar 01, 2006 3.506 3.640 3.506 3.613 1,021,342 +0.11(+3.05%)
Feb 28, 2006 3.582 3.585 3.495 3.506 1,937,570 -0.08(-2.14%)
Feb 27, 2006 3.601 3.652 3.571 3.582 701,813 -0.03(-0.71%)
Feb 24, 2006 3.624 3.638 3.577 3.608 775,551 -0.02(-0.56%)
Feb 23, 2006 3.652 3.666 3.614 3.628 863,408 -0.02(-0.66%)
Feb 22, 2006 3.554 3.652 3.535 3.652 2,033,272 +0.09(+2.65%)
Feb 21, 2006 3.604 3.660 3.550 3.558 743,650 -0.06(-1.72%)
Feb 17, 2006 3.664 3.666 3.608 3.620 941,852 -0.03(-0.87%)
Feb 16, 2006 3.605 3.655 3.582 3.652 1,247,262 +0.04(+1.09%)
Feb 15, 2006 3.589 3.631 3.555 3.613 800,130 +0.02(+0.43%)
Feb 14, 2006 3.518 3.614 3.488 3.597 1,007,223 +0.09(+2.66%)
Feb 13, 2006 3.455 3.569 3.447 3.504 1,099,787 +0.04(+1.25%)
Feb 10, 2006 3.476 3.487 3.401 3.461 1,212,223 -0.02(-0.70%)
Feb 09, 2006 3.481 3.550 3.475 3.485 753,063 +0.00(+0.04%)
Feb 08, 2006 3.467 3.520 3.443 3.484 1,124,889 +0.02(+0.48%)
Feb 07, 2006 3.506 3.560 3.414 3.467 2,076,678 -0.03(-0.98%)
Feb 06, 2006 3.487 3.508 3.452 3.502 1,535,936 +0.02(+0.66%)
Feb 03, 2006 3.536 3.558 3.465 3.479 1,347,670 -0.07(-2.08%)
Feb 02, 2006 3.538 3.624 3.527 3.553 3,858,929 +0.12(+3.61%)
Feb 01, 2006 3.506 3.555 3.429 3.429 2,119,561 -0.08(-2.22%)
Jan 31, 2006 3.499 3.526 3.475 3.507 1,140,055 +0.00(+0.04%)
Jan 30, 2006 3.544 3.577 3.483 3.506 1,360,221 -0.04(-1.26%)
Jan 27, 2006 3.513 3.581 3.507 3.550 1,186,598 +0.04(+1.05%)
Jan 26, 2006 3.442 3.524 3.418 3.513 1,221,637 +0.11(+3.10%)
Jan 25, 2006 3.404 3.429 3.368 3.408 813,727 +0.01(+0.19%)
Jan 24, 2006 3.413 3.436 3.378 3.401 1,101,879 -0.01(-0.26%)
Jan 23, 2006 3.391 3.425 3.334 3.410 1,336,165 +0.02(+0.56%)
Jan 20, 2006 3.441 3.442 3.388 3.391 1,132,733 -0.04(-1.19%)
Jan 19, 2006 3.460 3.467 3.416 3.432 763,000 -0.03(-0.92%)
Jan 18, 2006 3.424 3.467 3.416 3.464 868,638 +0.01(+0.30%)
Jan 17, 2006 3.494 3.511 3.453 3.453 706,520 -0.05(-1.46%)
Jan 13, 2006 3.483 3.511 3.475 3.504 875,436 +0.02(+0.44%)
Jan 12, 2006 3.490 3.512 3.480 3.489 762,477 -0.02(-0.47%)
Jan 11, 2006 3.531 3.543 3.479 3.506 1,616,995 -0.01(-0.25%)
Jan 10, 2006 3.531 3.538 3.490 3.515 2,203,758 -0.04(-1.15%)
Jan 09, 2006 3.581 3.613 3.538 3.555 1,720,019 -0.03(-0.85%)
Jan 06, 2006 3.620 3.626 3.581 3.586 1,006,700 -0.03(-0.95%)
Jan 05, 2006 3.618 3.646 3.608 3.620 1,418,270 -0.02(-0.56%)
Jan 04, 2006 3.643 3.692 3.590 3.641 2,368,490 -0.00(-0.07%)
Jan 03, 2006 3.535 3.682 3.462 3.643 2,749,206 +0.13(+3.70%)
Dec 30, 2005 3.494 3.539 3.480 3.513 857,133 -0.00(-0.11%)
Dec 29, 2005 3.506 3.550 3.494 3.517 552,246 +0.00(+0.04%)
Dec 28, 2005 3.498 3.535 3.465 3.516 934,531 +0.01(+0.22%)
Dec 27, 2005 3.559 3.567 3.507 3.508 1,955,351 -0.06(-1.64%)
Dec 23, 2005 3.538 3.576 3.513 3.567 1,218,499 +0.04(+1.12%)
Dec 22, 2005 3.524 3.550 3.512 3.527 1,439,188 +0.01(+0.18%)
Dec 21, 2005 3.518 3.555 3.518 3.521 1,941,754 +0.01(+0.25%)
Dec 20, 2005 3.525 3.569 3.512 3.512 989,442 -0.01(-0.36%)
Dec 19, 2005 3.557 3.557 3.507 3.525 1,149,468 -0.04(-1.25%)
Dec 16, 2005 3.576 3.585 3.534 3.569 3,449,451 +0.07(+2.04%)
Dec 15, 2005 3.511 3.511 3.471 3.498 1,966,856 -0.01(-0.36%)
Dec 14, 2005 3.544 3.550 3.493 3.511 1,022,911 -0.04(-1.11%)
Dec 13, 2005 3.562 3.580 3.525 3.550 1,395,260 -0.02(-0.50%)
Dec 12, 2005 3.546 3.589 3.526 3.568 1,866,448 +0.01(+0.39%)
Dec 09, 2005 3.480 3.563 3.467 3.554 2,037,979 +0.08(+2.20%)
Dec 08, 2005 3.429 3.481 3.422 3.478 1,352,900 +0.05(+1.41%)
Dec 07, 2005 3.429 3.439 3.411 3.429 1,122,274 -0.01(-0.19%)
Dec 06, 2005 3.436 3.476 3.425 3.436 1,601,829 +0.02(+0.60%)
Dec 05, 2005 3.399 3.433 3.377 3.415 1,717,404 +0.02(+0.49%)
Dec 02, 2005 3.401 3.411 3.360 3.399 1,415,655 -0.02(-0.52%)
Dec 01, 2005 3.308 3.419 3.308 3.416 988,396 +0.11(+3.40%)
Nov 30, 2005 3.321 3.359 3.298 3.304 1,959,012 -0.04(-1.33%)
Nov 29, 2005 3.334 3.368 3.332 3.349 1,447,556 +0.02(+0.46%)
Nov 28, 2005 3.341 3.349 3.302 3.334 1,165,680 -0.03(-0.87%)
Nov 25, 2005 3.428 3.433 3.353 3.363 531,328 -0.07(-2.04%)
Nov 23, 2005 3.399 3.471 3.391 3.433 776,597 +0.01(+0.15%)
Nov 22, 2005 3.393 3.461 3.393 3.428 1,549,010 +0.04(+1.13%)
Nov 21, 2005 3.314 3.396 3.306 3.390 1,394,737 +0.08(+2.39%)
Nov 18, 2005 3.277 3.344 3.277 3.311 1,533,321 +0.03(+1.01%)
Nov 17, 2005 3.206 3.288 3.200 3.277 1,864,356 +0.10(+3.05%)
Nov 16, 2005 3.224 3.229 3.168 3.181 1,635,822 -0.04(-1.34%)
Nov 15, 2005 3.211 3.281 3.201 3.224 2,726,196 +0.01(+0.20%)
Nov 14, 2005 3.276 3.280 3.209 3.218 3,003,365 -0.08(-2.44%)
Nov 11, 2005 3.300 3.330 3.267 3.298 4,284,620 -0.02(-0.46%)
Nov 10, 2005 3.314 3.442 3.219 3.313 9,140,314 -0.29(-8.00%)
Nov 09, 2005 3.608 3.657 3.591 3.601 1,729,432 -0.02(-0.53%)
Nov 08, 2005 3.657 3.657 3.554 3.620 2,638,338 -0.07(-1.93%)
Nov 07, 2005 3.873 3.887 3.692 3.692 2,814,053 -0.18(-4.67%)
Nov 04, 2005 3.875 3.886 3.831 3.873 1,462,199 +0.01(+0.30%)
Nov 03, 2005 3.856 3.902 3.824 3.861 1,689,164 +0.02(+0.60%)
Nov 02, 2005 3.777 3.842 3.761 3.838 1,337,211 +0.06(+1.62%)
Nov 01, 2005 3.761 3.787 3.708 3.777 1,644,712 +0.04(+1.13%)
Oct 31, 2005 3.712 3.761 3.684 3.735 1,656,217 +0.04(+1.03%)
Oct 28, 2005 3.582 3.702 3.582 3.697 1,193,397 +0.13(+3.53%)
Oct 27, 2005 3.614 3.614 3.531 3.571 951,789 -0.05(-1.41%)
Oct 26, 2005 3.698 3.712 3.615 3.622 1,131,687 -0.08(-2.14%)
Oct 25, 2005 3.735 3.735 3.567 3.701 1,443,895 -0.03(-0.75%)
Oct 24, 2005 3.678 3.729 3.668 3.729 1,234,188 +0.06(+1.74%)
Oct 21, 2005 3.557 3.726 3.549 3.665 1,763,947 +0.12(+3.42%)
Oct 20, 2005 3.608 3.633 3.529 3.544 843,536 -0.06(-1.66%)
Oct 19, 2005 3.506 3.608 3.462 3.604 2,138,910 +0.09(+2.61%)
Oct 18, 2005 3.498 3.531 3.460 3.512 1,375,910 +0.01(+0.40%)
Oct 17, 2005 3.557 3.564 3.436 3.498 1,241,509 -0.04(-1.26%)
Oct 14, 2005 3.442 3.548 3.430 3.543 1,003,562 +0.10(+2.93%)
Oct 13, 2005 3.474 3.494 3.364 3.442 1,199,672 -0.05(-1.50%)
Oct 12, 2005 3.443 3.535 3.443 3.494 1,878,999 +0.01(+0.29%)
Oct 11, 2005 3.487 3.569 3.475 3.484 2,473,083 -0.01(-0.26%)
Oct 10, 2005 3.499 3.516 3.451 3.493 1,427,160 -0.01(-0.18%)
Oct 07, 2005 3.474 3.508 3.455 3.499 937,146 +0.04(+1.07%)
Oct 06, 2005 3.416 3.489 3.383 3.462 1,538,551 +0.08(+2.26%)
Oct 05, 2005 3.448 3.460 3.386 3.386 1,221,114 -0.08(-2.28%)
Oct 04, 2005 3.475 3.522 3.465 3.465 974,276 -0.01(-0.26%)
Oct 03, 2005 3.489 3.535 3.444 3.474 999,378 -0.00(-0.11%)
Sep 30, 2005 5.029 3.480 3.349 3.478 3,576,007 +0.13(+3.88%)
Sep 29, 2005 3.288 3.349 3.219 3.348 1,621,702 +0.07(+2.18%)
Sep 28, 2005 3.269 3.308 3.202 3.276 1,001,993 +0.03(+0.78%)
Sep 27, 2005 3.212 3.281 3.182 3.251 955,449 +0.03(+0.87%)
Sep 26, 2005 3.225 3.265 3.186 3.223 1,296,943 +0.02(+0.72%)
Sep 23, 2005 3.200 3.276 3.130 3.200 1,281,777 +0.06(+1.91%)
Sep 22, 2005 3.130 3.158 3.089 3.140 1,467,951 +0.03(+0.98%)
Sep 21, 2005 3.219 3.219 3.085 3.109 1,333,027 -0.13(-4.01%)
Sep 20, 2005 3.311 3.317 3.232 3.239 790,194 -0.06(-1.78%)
Sep 19, 2005 3.312 3.334 3.288 3.298 506,749 -0.02(-0.69%)
Sep 16, 2005 3.321 3.357 3.300 3.321 1,957,966 +0.02(+0.58%)
Sep 15, 2005 3.293 3.339 3.280 3.302 567,412 +0.01(+0.27%)
Sep 14, 2005 3.354 3.365 3.265 3.293 921,457 -0.05(-1.45%)
Sep 13, 2005 3.365 3.382 3.330 3.341 560,091 -0.04(-1.24%)
Sep 12, 2005 3.405 3.429 3.379 3.383 539,172 -0.01(-0.41%)
Sep 09, 2005 3.369 3.397 3.355 3.397 543,879 +0.03(+0.87%)
Sep 08, 2005 3.368 3.415 3.323 3.368 909,429 +0.00(+0.00%)
Sep 07, 2005 3.359 3.371 3.330 3.368 1,565,745 +0.03(+0.84%)
Sep 06, 2005 3.348 3.348 3.204 3.340 2,616,897 -0.03(-0.76%)
Sep 02, 2005 3.442 3.447 3.365 3.365 863,408 -0.06(-1.64%)
Sep 01, 2005 3.473 3.495 3.410 3.422 905,245 -0.05(-1.43%)
Aug 31, 2005 3.410 3.489 3.348 3.471 2,320,378 +0.05(+1.57%)
Aug 30, 2005 3.408 3.430 3.359 3.418 848,242 +0.01(+0.22%)
Aug 29, 2005 3.363 3.438 3.358 3.410 775,028 +0.06(+1.79%)
Aug 26, 2005 3.429 3.432 3.350 3.350 875,959 -0.07(-2.01%)
Aug 25, 2005 3.420 3.444 3.385 3.419 806,405 +0.00(+0.07%)
Aug 24, 2005 3.485 3.502 3.414 3.416 862,362 -0.07(-1.98%)
Aug 23, 2005 3.506 3.532 3.443 3.485 1,142,147 -0.02(-0.58%)
Aug 22, 2005 3.442 3.552 3.442 3.506 1,922,927 +0.07(+1.93%)
Aug 19, 2005 3.473 3.483 3.423 3.439 1,990,912 -0.04(-1.17%)
Aug 18, 2005 3.182 3.629 3.182 3.480 6,227,943 +0.33(+10.62%)
Aug 17, 2005 3.161 3.178 3.113 3.146 761,431 -0.01(-0.24%)
Aug 16, 2005 3.193 3.193 3.132 3.154 955,449 -0.05(-1.51%)
Aug 15, 2005 3.214 3.225 3.168 3.202 634,874 -0.02(-0.51%)
Aug 12, 2005 3.206 3.242 3.161 3.219 644,811 -0.00(-0.04%)
Aug 11, 2005 3.230 3.256 3.206 3.220 643,765 -0.01(-0.36%)
Aug 10, 2005 3.164 3.247 3.164 3.232 1,122,797 +0.08(+2.59%)
Aug 09, 2005 3.149 3.186 3.128 3.150 825,755 +0.02(+0.57%)
Aug 08, 2005 3.111 3.165 3.109 3.132 1,211,177 +0.04(+1.19%)
Aug 05, 2005 3.178 3.178 3.079 3.095 1,728,909 -0.07(-2.33%)
Aug 04, 2005 3.257 3.269 3.098 3.169 1,371,726 -0.10(-2.93%)
Aug 03, 2005 3.269 3.275 3.239 3.265 822,094 -0.01(-0.31%)
Aug 02, 2005 3.256 3.283 3.252 3.275 1,306,879 +0.02(+0.71%)
Aug 01, 2005 3.212 3.258 3.206 3.252 880,666 +0.04(+1.27%)
Jul 29, 2005 3.206 3.257 3.206 3.211 605,065 -0.01(-0.36%)
Jul 28, 2005 3.191 3.229 3.182 3.223 594,606 +0.03(+0.96%)
Jul 27, 2005 3.172 3.209 3.139 3.192 830,985 +0.02(+0.68%)
Jul 26, 2005 3.164 3.195 3.140 3.170 560,091 +0.02(+0.73%)
Jul 25, 2005 3.164 3.181 3.128 3.147 746,265 -0.02(-0.52%)
Jul 22, 2005 3.168 3.177 3.123 3.164 1,173,524 +0.02(+0.49%)
Jul 21, 2005 3.205 3.211 3.133 3.149 734,237 -0.06(-1.87%)
Jul 20, 2005 3.170 3.218 3.161 3.209 474,848 +0.02(+0.56%)
Jul 19, 2005 3.153 3.191 3.141 3.191 908,383 +0.05(+1.58%)
Jul 18, 2005 3.146 3.156 3.104 3.141 902,630 -0.01(-0.20%)
Jul 15, 2005 3.153 3.197 3.112 3.147 815,819 -0.02(-0.72%)
Jul 14, 2005 3.224 3.230 3.125 3.170 844,059 -0.00(-0.12%)
Jul 13, 2005 3.170 3.195 3.158 3.174 1,323,614 +0.00(+0.12%)
Jul 12, 2005 3.146 3.205 3.146 3.170 869,161 +0.03(+0.81%)
Jul 11, 2005 3.149 3.197 3.126 3.145 1,239,940 +0.01(+0.45%)
Jul 08, 2005 3.068 3.137 3.047 3.131 1,019,251 +0.06(+2.08%)
Jul 07, 2005 2.996 3.075 2.988 3.067 1,027,618 -0.00(-0.08%)
Jul 06, 2005 3.072 3.089 3.045 3.070 1,650,465 -0.02(-0.54%)
Jul 05, 2005 3.045 3.091 3.015 3.086 1,241,509 -1.46(-32.15%)
Jul 01, 2005 4.518 4.557 4.494 4.548 3,981,825 +0.04(+0.91%)
Jun 30, 2005 4.517 4.533 4.500 4.508 6,672,460 +0.00(+0.08%)
Jun 29, 2005 4.494 4.523 4.490 4.504 7,321,978 +0.00(+0.03%)
Jun 28, 2005 4.455 4.537 4.455 4.503 5,767,999 +0.06(+1.38%)
Jun 27, 2005 4.412 4.473 4.404 4.441 6,448,894 +0.03(+0.58%)
Jun 24, 2005 4.401 4.440 4.401 4.416 10,541,327 +0.02(+0.43%)
Jun 23, 2005 4.385 4.434 4.366 4.397 6,354,761 +0.00(+0.06%)
Jun 22, 2005 4.398 4.430 4.373 4.394 6,291,222 +0.02(+0.44%)
Jun 21, 2005 4.344 4.385 4.339 4.375 2,631,017 +0.04(+0.85%)
Jun 20, 2005 4.309 4.359 4.286 4.338 4,931,000 +0.01(+0.24%)
Jun 17, 2005 4.411 4.454 4.328 4.328 18,314,358 -0.06(-1.28%)
Jun 16, 2005 4.301 4.384 4.301 4.384 5,172,608 +0.08(+1.93%)
Jun 15, 2005 4.296 4.314 4.264 4.301 9,143,452 +0.01(+0.12%)
Jun 14, 2005 4.293 4.332 4.287 4.296 13,096,253 -0.01(-0.24%)
Jun 13, 2005 4.293 4.334 4.279 4.306 5,718,579 +0.01(+0.12%)
Jun 10, 2005 4.276 4.315 4.265 4.301 7,642,030 +0.02(+0.51%)
Jun 09, 2005 4.251 4.328 4.235 4.279 8,663,373 +0.05(+1.21%)
Jun 08, 2005 4.297 4.314 4.221 4.228 9,418,791 -0.06(-1.40%)
Jun 07, 2005 4.245 4.327 4.225 4.288 10,626,046 +0.05(+1.17%)
Jun 06, 2005 4.232 4.258 4.213 4.239 6,408,103 +0.00(+0.00%)
Jun 03, 2005 4.232 4.347 4.228 4.239 8,705,733 -0.02(-0.39%)
Jun 02, 2005 4.231 4.300 4.217 4.255 6,735,216 +0.01(+0.15%)
Jun 01, 2005 4.143 4.267 4.143 4.249 10,199,310 +0.09(+2.08%)
May 31, 2005 4.137 4.199 4.088 4.162 12,136,096 +0.04(+0.93%)
May 27, 2005 4.277 4.332 4.096 4.124 14,597,674 -0.17(-3.98%)
May 26, 2005 4.232 4.449 4.226 4.295 26,146,224 +0.22(+5.38%)
May 25, 2005 4.124 4.130 4.031 4.076 6,138,256 -0.03(-0.84%)
May 24, 2005 4.067 4.132 4.040 4.110 4,850,987 +0.03(+0.69%)
May 23, 2005 4.067 4.123 4.047 4.082 6,837,193 -0.01(-0.16%)
May 20, 2005 4.067 4.088 4.014 4.088 5,490,307 -0.00(-0.03%)
May 19, 2005 3.990 4.095 3.976 4.090 9,467,426 +0.08(+2.00%)
May 18, 2005 3.884 4.013 3.878 4.009 9,461,151 +0.13(+3.45%)
May 17, 2005 3.875 3.887 3.856 3.875 8,091,515 -0.01(-0.33%)
May 16, 2005 3.868 3.902 3.859 3.888 4,648,601 +0.01(+0.23%)
May 13, 2005 3.894 3.938 3.868 3.879 4,441,508 -0.02(-0.56%)
May 12, 2005 3.926 3.949 3.891 3.901 6,805,815 -0.04(-0.97%)
May 11, 2005 3.905 3.952 3.850 3.939 5,273,801 +0.03(+0.88%)
May 10, 2005 3.886 3.943 3.868 3.905 6,051,183 -0.01(-0.33%)
May 09, 2005 3.829 3.931 3.804 3.917 7,975,418 +0.07(+1.72%)
May 06, 2005 3.856 3.898 3.815 3.851 3,914,363 +0.03(+0.70%)
May 05, 2005 3.805 3.863 3.805 3.824 6,194,735 +0.01(+0.23%)
May 04, 2005 3.739 3.817 3.739 3.815 3,424,872 +0.09(+2.39%)
May 03, 2005 3.722 3.785 3.716 3.726 4,120,672 -0.01(-0.20%)
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.