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

Flexsteel Inds (NQ: FLXS )

43.87 -1.61 (-3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2010 10.10 10.80 10.05 10.80 15,369 +0.79(+7.88%)
Sep 29, 2010 10.34 10.69 9.941 10.01 41,382 -0.38(-3.66%)
Sep 28, 2010 10.31 10.55 10.31 10.39 11,081 +0.17(+1.65%)
Sep 27, 2010 10.55 10.63 10.22 10.22 10,911 -0.27(-2.55%)
Sep 24, 2010 10.65 10.65 10.49 10.49 38,393 -0.13(-1.19%)
Sep 23, 2010 10.62 10.85 10.62 10.62 8,306 +0.06(+0.53%)
Sep 22, 2010 10.56 10.56 10.31 10.56 8,664 -0.05(-0.52%)
Sep 21, 2010 10.18 10.62 9.871 10.62 9,671 +0.17(+1.67%)
Sep 20, 2010 10.44 10.62 10.33 10.44 7,705 +0.16(+1.58%)
Sep 17, 2010 10.71 11.15 10.24 10.28 27,976 -0.19(-1.78%)
Sep 15, 2010 10.39 10.56 10.23 10.47 23,360 +0.13(+1.29%)
Sep 14, 2010 10.48 10.48 10.19 10.33 12,609 -0.06(-0.61%)
Sep 13, 2010 10.33 10.40 10.16 10.40 7,929 +0.09(+0.85%)
Sep 10, 2010 10.17 10.33 10.17 10.31 4,866 +0.14(+1.41%)
Sep 09, 2010 10.21 10.21 10.07 10.16 7,453 +0.22(+2.18%)
Sep 08, 2010 10.26 10.26 9.947 9.947 8,498 -0.31(-3.01%)
Sep 07, 2010 10.19 10.26 10.08 10.26 15,507 +0.24(+2.38%)
Sep 03, 2010 9.912 10.02 9.912 10.02 7,724 +0.07(+0.70%)
Sep 02, 2010 9.926 10.02 9.828 9.947 5,914 +0.04(+0.35%)
Sep 01, 2010 9.877 9.947 9.863 9.912 11,248 +0.00(+0.00%)
Aug 31, 2010 9.982 9.982 9.807 9.912 8,590 -0.04(-0.35%)
Aug 30, 2010 9.891 9.975 9.856 9.947 2,575 +0.14(+1.43%)
Aug 27, 2010 9.597 9.807 9.597 9.807 1,868 +0.05(+0.47%)
Aug 26, 2010 9.744 9.772 9.737 9.762 1,932 +0.09(+0.98%)
Aug 25, 2010 9.667 9.678 9.520 9.667 6,929 +0.00(+0.00%)
Aug 24, 2010 9.611 9.667 9.562 9.667 10,146 -0.07(-0.72%)
Aug 23, 2010 9.324 9.807 9.317 9.737 21,021 +0.35(+3.73%)
Aug 20, 2010 9.310 9.786 9.310 9.387 13,064 +0.14(+1.52%)
Aug 19, 2010 9.121 9.807 9.121 9.247 38,968 +0.81(+9.63%)
Aug 18, 2010 8.525 8.917 8.427 8.434 3,077 -0.27(-3.06%)
Aug 17, 2010 8.441 8.944 8.406 8.700 6,342 +0.52(+6.34%)
Aug 16, 2010 8.385 8.385 8.077 8.182 9,071 +0.02(+0.26%)
Aug 13, 2010 8.119 8.161 7.986 8.161 3,460 -0.06(-0.68%)
Aug 12, 2010 8.525 8.525 8.007 8.217 4,522 -0.31(-3.62%)
Aug 11, 2010 9.093 9.114 8.518 8.525 7,161 -0.51(-5.66%)
Aug 10, 2010 9.209 9.209 8.812 9.037 18,782 -0.11(-1.23%)
Aug 09, 2010 9.114 9.184 9.051 9.149 7,895 +0.11(+1.24%)
Aug 06, 2010 9.338 9.435 9.037 9.037 10,132 -0.14(-1.53%)
Aug 05, 2010 8.581 9.184 8.581 9.177 19,243 +0.61(+7.11%)
Aug 04, 2010 8.231 8.763 8.231 8.567 11,595 +0.37(+4.53%)
Aug 03, 2010 8.077 8.196 7.601 8.196 10,176 +0.18(+2.18%)
Aug 02, 2010 7.888 8.234 7.860 8.021 11,086 +0.17(+2.14%)
Jul 30, 2010 7.671 7.874 7.671 7.853 9,987 +0.23(+3.03%)
Jul 29, 2010 7.566 7.678 7.566 7.622 12,229 +0.16(+2.16%)
Jul 28, 2010 7.320 7.541 7.320 7.460 7,463 +0.15(+2.11%)
Jul 27, 2010 7.292 7.334 7.180 7.306 6,939 +0.05(+0.68%)
Jul 26, 2010 7.159 7.334 7.152 7.257 22,128 -0.08(-1.14%)
Jul 23, 2010 7.271 7.341 7.271 7.341 982 +0.01(+0.19%)
Jul 22, 2010 7.285 7.327 7.285 7.327 2,575 +0.14(+1.95%)
Jul 21, 2010 7.215 7.250 7.173 7.187 2,822 -0.13(-1.82%)
Jul 20, 2010 7.327 7.327 7.320 7.320 742 +0.16(+2.25%)
Jul 19, 2010 7.313 7.313 7.159 7.159 885 -0.06(-0.78%)
Jul 16, 2010 7.180 7.220 7.180 7.215 17,996 +0.06(+0.88%)
Jul 15, 2010 7.362 7.362 7.152 7.152 6,590 -0.18(-2.39%)
Jul 14, 2010 7.481 7.502 7.222 7.327 16,666 -0.30(-3.95%)
Jul 13, 2010 7.671 8.119 7.502 7.629 23,143 +0.02(+0.28%)
Jul 12, 2010 7.502 7.615 7.296 7.607 5,752 -0.02(-0.28%)
Jul 09, 2010 7.460 7.628 7.306 7.628 7,921 +0.22(+2.93%)
Jul 08, 2010 7.720 7.720 7.278 7.411 8,343 -0.08(-1.03%)
Jul 07, 2010 7.320 7.516 7.138 7.488 6,914 +0.23(+3.19%)
Jul 06, 2010 7.355 7.481 7.061 7.257 25,458 -0.10(-1.33%)
Jul 02, 2010 7.495 7.699 7.355 7.355 15,116 -0.11(-1.41%)
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.