Indicators

Flanigan's Enterprises (NY: BDL )

27.53 -0.72 (-2.55%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	14.59	14.89	14.50	14.89	4,999	+0.22(+1.50%)
Jul 30, 2014	14.43	14.70	14.43	14.67	4,600	+0.10(+0.69%)
Jul 29, 2014	14.50	14.65	14.26	14.57	3,782	+0.11(+0.76%)
Jul 28, 2014	14.70	14.70	14.46	14.46	1,848	-0.06(-0.41%)
Jul 25, 2014	14.37	14.53	14.20	14.52	3,747	+0.17(+1.18%)
Jul 24, 2014	14.24	14.62	14.05	14.35	20,093	+0.28(+1.99%)
Jul 23, 2014	14.08	14.08	14.03	14.07	2,025	+0.25(+1.80%)
Jul 22, 2014	13.85	13.85	13.79	13.82	1,000	-0.08(-0.57%)
Jul 21, 2014	13.90	13.90	13.90	13.90	237	+0.14(+1.02%)
Jul 18, 2014	13.76	13.76	13.76	13.76	300	-0.05(-0.36%)
Jul 17, 2014	14.29	14.29	13.81	13.81	11,300	-0.14(-1.00%)
Jul 16, 2014	13.95	13.95	13.95	13.95	648	+0.12(+0.90%)
Jul 14, 2014	13.83	13.83	13.83	13.83	700	+0.07(+0.50%)
Jul 11, 2014	13.76	13.76	13.76	13.76	520	-0.33(-2.36%)
Jul 10, 2014	14.09	14.09	14.06	14.09	555	+0.38(+2.77%)
Jul 09, 2014	13.72	14.25	13.71	13.71	2,793	+0.23(+1.71%)
Jul 08, 2014	13.50	14.43	13.10	13.48	18,749	-0.08(-0.59%)
Jul 07, 2014	14.70	14.70	13.50	13.56	6,040	-1.14(-7.76%)
Jul 03, 2014	14.70	14.70	14.70	14.70	1,000	+0.03(+0.18%)

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.