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

Flowers Foods (NY: FLO )

23.18 +0.24 (+1.05%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Nov 28, 2003 1.447 1.464 1.447 1.449 524,983 -0.00(-0.12%)
Nov 26, 2003 1.443 1.449 1.440 1.451 684,238 +0.01(+0.69%)
Nov 25, 2003 1.429 1.459 1.429 1.441 1,582,952 -0.00(-0.15%)
Nov 24, 2003 1.407 1.449 1.407 1.443 937,927 +0.03(+2.48%)
Nov 21, 2003 1.372 1.408 1.372 1.408 856,298 +0.04(+3.13%)
Nov 20, 2003 1.355 1.373 1.347 1.366 886,709 +0.01(+0.78%)
Nov 19, 2003 1.375 1.375 1.337 1.355 1,500,523 -0.03(-2.40%)
Nov 18, 2003 1.388 1.422 1.382 1.388 673,034 +0.00(+0.00%)
Nov 17, 2003 1.373 1.399 1.370 1.388 1,065,171 -0.01(-0.99%)
Nov 14, 2003 1.414 1.432 1.400 1.402 822,687 -0.01(-0.94%)
Nov 13, 2003 1.394 1.418 1.383 1.416 945,129 +0.03(+1.96%)
Nov 12, 2003 1.401 1.401 1.375 1.388 1,365,276 -0.01(-0.83%)
Nov 11, 2003 1.408 1.408 1.388 1.400 454,558 -0.00(-0.32%)
Nov 10, 2003 1.423 1.430 1.405 1.405 644,224 -0.03(-1.94%)
Nov 07, 2003 1.427 1.456 1.415 1.432 1,461,310 +0.01(+0.62%)
Nov 06, 2003 1.362 1.423 1.343 1.423 1,364,476 +0.06(+4.74%)
Nov 05, 2003 1.383 1.429 1.359 1.359 1,378,881 -0.05(-3.55%)
Nov 04, 2003 1.383 1.433 1.383 1.409 1,085,130 +0.04(+2.92%)
Nov 03, 2003 1.330 1.370 1.330 1.369 1,225,227 +0.05(+3.88%)
Oct 31, 2003 1.338 1.338 1.318 1.318 563,396 -0.01(-1.12%)
Oct 30, 2003 1.373 1.375 1.330 1.333 607,412 -0.02(-1.68%)
Oct 29, 2003 1.333 1.361 1.332 1.356 673,034 +0.03(+1.96%)
Oct 28, 2003 1.330 1.338 1.300 1.330 735,456 -0.00(-0.04%)
Oct 27, 2003 1.291 1.333 1.291 1.330 911,518 +0.04(+3.23%)
Oct 24, 2003 1.286 1.305 1.265 1.288 784,273 +0.00(+0.13%)
Oct 23, 2003 1.296 1.308 1.268 1.287 1,277,245 -0.01(-0.73%)
Oct 22, 2003 1.327 1.331 1.294 1.296 648,226 -0.04(-2.71%)
Oct 21, 2003 1.316 1.339 1.316 1.332 382,533 +0.02(+1.52%)
Oct 20, 2003 1.312 1.312 1.300 1.312 467,363 +0.01(+0.47%)
Oct 17, 2003 1.336 1.336 1.306 1.306 593,007 -0.03(-2.41%)
Oct 16, 2003 1.335 1.343 1.325 1.338 585,004 +0.01(+0.58%)
Oct 15, 2003 1.340 1.340 1.322 1.331 740,258 -0.00(-0.12%)
Oct 14, 2003 1.316 1.335 1.316 1.332 784,273 +0.01(+0.54%)
Oct 13, 2003 1.315 1.328 1.312 1.325 979,541 +0.01(+0.80%)
Oct 10, 2003 1.336 1.337 1.305 1.315 917,120 -0.02(-1.58%)
Oct 09, 2003 1.347 1.360 1.318 1.336 1,206,821 -0.00(-0.21%)
Oct 08, 2003 1.345 1.345 1.331 1.338 521,782 -0.01(-0.62%)
Oct 07, 2003 1.323 1.347 1.319 1.347 1,023,557 +0.02(+1.29%)
Oct 06, 2003 1.323 1.331 1.320 1.330 765,867 +0.01(+0.46%)
Oct 03, 2003 1.311 1.332 1.311 1.323 1,236,431 +0.02(+1.71%)
Oct 02, 2003 1.291 1.301 1.286 1.301 800,279 -0.00(-0.09%)
Oct 01, 2003 1.272 1.308 1.272 1.302 1,116,389 +0.04(+2.85%)
Sep 30, 2003 1.269 1.280 1.266 1.266 1,073,174 -0.00(-0.13%)
Sep 29, 2003 1.265 1.277 1.261 1.268 953,932 +0.01(+0.75%)
Sep 26, 2003 1.280 1.281 1.258 1.258 1,175,610 -0.01(-0.88%)
Sep 25, 2003 1.275 1.283 1.269 1.270 1,699,793 +0.00(+0.35%)
Sep 24, 2003 1.252 1.293 1.252 1.265 2,262,389 +0.01(+0.93%)
Sep 23, 2003 1.247 1.258 1.247 1.253 985,944 +0.01(+0.44%)
Sep 22, 2003 1.252 1.255 1.247 1.248 1,713,398 -0.01(-0.71%)
Sep 19, 2003 1.243 1.277 1.243 1.257 1,080,377 +0.01(+1.16%)
Sep 18, 2003 1.238 1.241 1.236 1.242 917,120 +0.00(+0.27%)
Sep 17, 2003 1.233 1.252 1.233 1.239 613,814 +0.01(+0.50%)
Sep 16, 2003 1.219 1.236 1.216 1.233 1,126,793 +0.02(+1.60%)
Sep 15, 2003 1.199 1.218 1.199 1.213 852,297 +0.01(+1.21%)
Sep 12, 2003 1.193 1.201 1.191 1.199 812,283 +0.01(+0.51%)
Sep 11, 2003 1.193 1.198 1.190 1.193 1,137,196 +0.00(+0.28%)
Sep 10, 2003 1.197 1.198 1.185 1.190 1,447,705 -0.01(-0.93%)
Sep 09, 2003 1.207 1.212 1.198 1.201 657,829 -0.00(-0.28%)
Sep 08, 2003 1.194 1.215 1.191 1.204 1,967,086 +0.02(+1.31%)
Sep 05, 2003 1.203 1.210 1.185 1.188 1,587,754 -0.01(-1.20%)
Sep 04, 2003 1.211 1.216 1.200 1.203 1,454,107 -0.01(-0.87%)
Sep 03, 2003 1.216 1.219 1.202 1.213 1,847,845 -0.00(-0.27%)
Sep 02, 2003 1.166 1.220 1.166 1.217 1,239,632 +0.04(+3.50%)
Aug 29, 2003 1.172 1.185 1.166 1.176 481,768 +0.00(+0.09%)
Aug 28, 2003 1.169 1.178 1.158 1.175 1,073,174 +0.01(+0.48%)
Aug 27, 2003 1.178 1.188 1.168 1.169 1,832,639 -0.01(-0.61%)
Aug 26, 2003 1.166 1.176 1.151 1.176 733,055 +0.01(+0.67%)
Aug 25, 2003 1.167 1.175 1.165 1.168 1,138,797 -0.00(-0.19%)
Aug 22, 2003 1.191 1.194 1.161 1.171 1,251,636 -0.02(-1.82%)
Aug 21, 2003 1.166 1.192 1.160 1.192 1,011,553 +0.03(+2.29%)
Aug 20, 2003 1.130 1.166 1.126 1.166 1,144,399 +0.03(+2.79%)
Aug 19, 2003 1.122 1.134 1.116 1.134 608,212 +0.01(+1.29%)
Aug 18, 2003 1.110 1.125 1.105 1.120 1,018,755 +0.02(+1.41%)
Aug 15, 2003 1.084 1.106 1.077 1.104 361,726 +0.02(+1.64%)
Aug 14, 2003 1.075 1.086 1.072 1.086 757,064 +0.01(+1.09%)
Aug 13, 2003 1.089 1.091 1.054 1.075 1,246,835 -0.01(-1.13%)
Aug 12, 2003 1.070 1.093 1.069 1.087 776,270 +0.02(+1.87%)
Aug 11, 2003 1.079 1.080 1.056 1.067 1,807,831 -0.01(-0.57%)
Aug 08, 2003 1.094 1.097 1.069 1.073 1,965,486 -0.02(-1.43%)
Aug 07, 2003 1.130 1.130 1.071 1.089 2,567,296 -0.04(-3.69%)
Aug 06, 2003 1.110 1.138 1.100 1.130 773,870 +0.02(+1.80%)
Aug 05, 2003 1.100 1.125 1.100 1.110 781,072 +0.01(+0.96%)
Aug 04, 2003 1.119 1.122 1.097 1.100 1,018,755 -0.02(-1.49%)
Aug 01, 2003 1.134 1.134 1.105 1.116 2,134,345 -0.01(-1.23%)
Jul 31, 2003 1.136 1.146 1.122 1.130 774,670 -0.01(-0.54%)
Jul 30, 2003 1.150 1.150 1.113 1.136 1,280,446 -0.01(-0.63%)
Jul 29, 2003 1.136 1.148 1.131 1.143 527,384 +0.01(+0.69%)
Jul 28, 2003 1.144 1.152 1.130 1.136 718,650 -0.00(-0.34%)
Jul 25, 2003 1.137 1.146 1.136 1.140 617,815 +0.00(+0.20%)
Jul 24, 2003 1.137 1.144 1.129 1.137 938,727 +0.00(+0.25%)
Jul 23, 2003 1.152 1.152 1.131 1.135 690,641 -0.02(-1.78%)
Jul 22, 2003 1.150 1.155 1.134 1.155 609,812 +0.01(+0.92%)
Jul 21, 2003 1.150 1.157 1.132 1.145 823,487 -0.01(-0.48%)
Jul 18, 2003 1.172 1.172 1.122 1.150 1,155,603 -0.03(-2.22%)
Jul 17, 2003 1.158 1.176 1.150 1.176 1,456,508 +0.02(+1.58%)
Jul 16, 2003 1.190 1.190 1.144 1.158 1,097,183 -0.03(-2.71%)
Jul 15, 2003 1.167 1.190 1.163 1.190 1,664,581 +0.02(+1.81%)
Jul 14, 2003 1.188 1.193 1.163 1.169 1,829,438 +0.00(+0.38%)
Jul 11, 2003 1.152 1.175 1.147 1.165 1,374,879 +0.02(+1.40%)
Jul 10, 2003 1.133 1.151 1.126 1.148 1,507,726 +0.02(+1.62%)
Jul 09, 2003 1.125 1.132 1.107 1.130 1,198,818 +0.01(+1.04%)
Jul 08, 2003 1.112 1.119 1.101 1.119 2,087,928 +0.01(+1.10%)
Jul 07, 2003 1.069 1.109 1.064 1.106 3,255,536 +0.02(+1.74%)
Jul 03, 2003 1.087 1.091 1.077 1.087 750,662 +0.01(+0.51%)
Jul 02, 2003 1.084 1.091 1.075 1.082 1,907,865 -0.00(-0.15%)
Jul 01, 2003 1.105 1.105 1.062 1.084 2,577,699 -0.01(-1.26%)
Jun 30, 2003 1.087 1.111 1.086 1.097 1,749,410 +0.00(+0.00%)
Jun 26, 2003 1.096 1.104 1.092 1.097 1,198,018 +0.00(+0.27%)
Jun 25, 2003 1.101 1.111 1.080 1.094 1,016,754 -0.01(-0.64%)
Jun 24, 2003 1.106 1.112 1.099 1.101 1,159,604 -0.00(-0.37%)
Jun 23, 2003 1.128 1.129 1.103 1.106 1,379,281 -0.02(-2.19%)
Jun 20, 2003 1.116 1.130 1.111 1.130 711,848 +0.02(+1.77%)
Jun 19, 2003 1.120 1.124 1.110 1.111 1,159,604 -0.01(-0.83%)
Jun 18, 2003 1.117 1.136 1.111 1.120 1,758,613 -0.00(-0.23%)
Jun 17, 2003 1.137 1.137 1.102 1.123 1,654,177 -0.01(-0.53%)
Jun 16, 2003 1.127 1.135 1.092 1.129 1,758,613 +0.00(+0.10%)
Jun 13, 2003 1.117 1.141 1.109 1.127 2,476,464 +0.01(+1.23%)
Jun 12, 2003 1.144 1.145 1.111 1.114 1,424,897 -0.03(-2.90%)
Jun 11, 2003 1.148 1.151 1.132 1.147 973,539 -0.01(-0.55%)
Jun 10, 2003 1.154 1.163 1.152 1.153 510,178 +0.01(+0.45%)
Jun 09, 2003 1.148 1.149 1.137 1.148 689,040 -0.00(-0.13%)
Jun 06, 2003 1.196 1.200 1.150 1.150 1,100,784 -0.04(-3.24%)
Jun 05, 2003 1.171 1.194 1.170 1.188 542,589 +0.02(+1.45%)
Jun 04, 2003 1.139 1.183 1.139 1.171 955,533 +0.03(+2.39%)
Jun 03, 2003 1.150 1.154 1.139 1.144 927,923 -0.00(-0.19%)
Jun 02, 2003 1.133 1.160 1.130 1.146 1,427,298 +0.04(+3.17%)
May 30, 2003 1.097 1.120 1.097 1.111 1,300,053 +0.02(+1.56%)
May 29, 2003 1.087 1.107 1.084 1.094 1,050,366 +0.01(+0.89%)
May 28, 2003 1.092 1.096 1.081 1.084 912,318 -0.00(-0.31%)
May 27, 2003 1.058 1.101 1.057 1.087 2,086,328 +0.03(+2.84%)
May 23, 2003 1.061 1.065 1.051 1.057 713,048 -0.00(-0.03%)
May 22, 2003 1.066 1.077 1.057 1.058 1,428,498 -0.01(-1.07%)
May 21, 2003 1.039 1.078 1.037 1.069 1,644,574 +0.03(+2.67%)
May 20, 2003 1.049 1.050 1.036 1.041 1,280,847 -0.00(-0.42%)
May 19, 2003 1.055 1.057 1.017 1.046 2,014,303 +0.00(+0.36%)
May 16, 2003 1.079 1.080 1.042 1.042 1,688,989 -0.04(-3.76%)
May 15, 2003 1.114 1.114 1.063 1.083 3,591,653 -0.00(-0.44%)
May 14, 2003 1.055 1.099 1.053 1.088 2,146,349 +0.03(+2.91%)
May 13, 2003 1.040 1.057 1.033 1.057 995,147 +0.01(+1.13%)
May 12, 2003 1.049 1.057 1.040 1.045 501,775 -0.01(-0.84%)
May 09, 2003 1.046 1.054 1.045 1.054 618,215 +0.01(+0.74%)
May 08, 2003 1.031 1.059 1.029 1.046 667,432 +0.02(+1.47%)
May 07, 2003 1.027 1.040 1.026 1.031 1,340,868 -0.00(-0.14%)
May 06, 2003 1.039 1.051 1.029 1.033 2,638,521 -0.00(-0.21%)
May 05, 2003 1.064 1.064 1.034 1.035 1,326,463 -0.02(-2.27%)
May 02, 2003 1.061 1.067 1.053 1.059 1,327,663 -0.00(-0.17%)
May 01, 2003 1.048 1.066 1.043 1.061 1,268,842 +0.01(+1.24%)
Apr 30, 2003 1.053 1.064 1.031 1.048 1,216,024 -0.01(-0.81%)
Apr 29, 2003 1.043 1.073 1.043 1.056 1,393,686 +0.01(+1.24%)
Apr 28, 2003 1.010 1.045 1.010 1.043 1,536,536 +0.03(+3.22%)
Apr 25, 2003 1.018 1.027 1.010 1.011 1,175,210 -0.01(-0.76%)
Apr 24, 2003 1.041 1.045 1.014 1.019 2,899,011 -0.03(-2.72%)
Apr 23, 2003 1.026 1.047 1.017 1.047 3,769,315 -0.02(-1.84%)
Apr 22, 2003 1.072 1.085 1.062 1.067 1,403,289 -0.01(-0.48%)
Apr 21, 2003 1.069 1.085 1.058 1.072 2,185,963 +0.00(+0.24%)
Apr 17, 2003 1.060 1.090 1.057 1.069 2,607,310 +0.01(+1.33%)
Apr 16, 2003 1.043 1.065 1.043 1.055 2,748,959 +0.01(+1.21%)
Apr 15, 2003 1.046 1.046 1.039 1.043 2,438,051 -0.00(-0.32%)
Apr 14, 2003 1.024 1.064 1.024 1.046 4,698,440 +0.03(+2.84%)
Apr 11, 2003 1.020 1.037 1.017 1.017 2,154,752 +0.00(+0.26%)
Apr 10, 2003 1.010 1.032 1.006 1.014 1,767,016 +0.01(+0.73%)
Apr 09, 2003 0.9878 1.014 0.9878 1.007 3,370,776 +0.02(+1.95%)
Apr 08, 2003 0.9815 0.9963 0.9815 0.9878 1,810,231 -0.00(-0.26%)
Apr 07, 2003 1.003 1.016 0.9871 0.9904 2,103,134 -0.01(-0.93%)
Apr 04, 2003 1.002 1.005 0.9915 0.9997 1,955,482 -0.00(-0.18%)
Apr 03, 2003 1.041 1.041 0.9985 1.002 4,153,449 -0.04(-3.63%)
Apr 02, 2003 1.027 1.053 1.027 1.039 2,130,743 +0.02(+1.55%)
Apr 01, 2003 1.014 1.029 1.003 1.023 2,763,364 +0.01(+0.91%)
Mar 31, 2003 1.007 1.026 0.9889 1.014 5,662,376 +0.01(+0.70%)
Mar 28, 2003 0.9874 1.007 0.9786 1.007 24,499,350 +0.03(+2.76%)
Mar 27, 2003 0.9737 0.9882 0.9734 0.9800 2,682,936 +0.00(+0.19%)
Mar 26, 2003 0.9808 0.9848 0.9660 0.9782 3,062,268 -0.00(-0.26%)
Mar 25, 2003 0.9626 0.9956 0.9589 0.9808 6,315,404 +0.05(+5.79%)
Mar 24, 2003 0.9256 0.9312 0.9175 0.9271 1,098,383 -0.01(-1.22%)
Mar 21, 2003 0.9252 0.9589 0.9241 0.9386 1,459,709 +0.01(+1.40%)
Mar 20, 2003 0.9267 0.9271 0.9078 0.9256 961,535 -0.01(-0.79%)
Mar 19, 2003 0.9571 0.9571 0.9223 0.9330 2,326,412 -0.03(-2.74%)
Mar 18, 2003 0.9515 0.9608 0.9378 0.9593 843,894 +0.00(+0.31%)
Mar 17, 2003 0.9260 0.9626 0.9256 0.9563 1,122,391 +0.03(+2.91%)
Mar 14, 2003 0.9330 0.9441 0.9130 0.9293 1,345,669 +0.00(+0.00%)
Mar 13, 2003 0.9352 0.9352 0.9145 0.9293 999,949 -0.01(-0.63%)
Mar 12, 2003 0.9319 0.9441 0.9186 0.9352 427,349 -0.00(-0.12%)
Mar 11, 2003 0.9349 0.9534 0.9349 0.9363 568,998 +0.00(+0.40%)
Mar 10, 2003 0.9212 0.9326 0.9089 0.9326 1,331,264 +0.01(+0.84%)
Mar 07, 2003 0.9071 0.9378 0.9071 0.9249 1,340,868 +0.01(+0.93%)
Mar 06, 2003 0.9223 0.9293 0.9163 0.9163 1,908,666 -0.01(-0.64%)
Mar 05, 2003 0.9175 0.9301 0.9071 0.9223 2,170,357 +0.01(+0.93%)
Mar 04, 2003 0.9212 0.9212 0.8978 0.9138 1,247,235 -0.01(-0.76%)
Mar 03, 2003 0.9256 0.9315 0.9063 0.9208 1,194,416 +0.00(+0.28%)
Feb 28, 2003 0.9249 0.9308 0.9112 0.9182 1,139,197 -0.01(-0.64%)
Feb 27, 2003 0.9323 0.9323 0.9130 0.9241 885,909 -0.00(-0.28%)
Feb 26, 2003 0.9334 0.9360 0.9167 0.9267 548,591 -0.01(-0.71%)
Feb 25, 2003 0.9341 0.9371 0.9163 0.9334 1,430,899 -0.00(-0.08%)
Feb 24, 2003 0.9386 0.9471 0.9286 0.9341 955,533 -0.01(-1.02%)
Feb 21, 2003 0.9582 0.9582 0.9382 0.9437 1,537,736 -0.01(-1.16%)
Feb 20, 2003 0.9500 0.9586 0.9452 0.9548 387,735 +0.01(+0.59%)
Feb 19, 2003 0.9589 0.9589 0.9452 0.9493 773,069 -0.01(-0.93%)
Feb 18, 2003 0.9500 0.9704 0.9441 0.9582 1,420,095 +0.01(+0.54%)
Feb 14, 2003 0.9515 0.9534 0.9404 0.9530 888,310 +0.01(+0.82%)
Feb 13, 2003 0.9219 0.9530 0.9182 0.9452 1,573,749 +0.02(+2.53%)
Feb 12, 2003 0.9367 0.9437 0.9130 0.9219 2,829,387 -0.01(-1.39%)
Feb 11, 2003 0.9723 0.9723 0.9319 0.9349 5,699,589 -0.04(-3.81%)
Feb 10, 2003 0.9386 0.9971 0.9308 0.9719 5,950,477 +0.03(+2.94%)
Feb 07, 2003 0.9115 0.9608 0.9071 0.9441 3,037,060 +0.04(+4.08%)
Feb 06, 2003 0.8960 0.9112 0.8923 0.9071 1,782,622 +0.01(+1.24%)
Feb 05, 2003 0.8978 0.9019 0.8889 0.8960 2,804,178 -0.01(-0.86%)
Feb 04, 2003 0.8849 0.9086 0.8778 0.9038 1,452,507 +0.01(+1.67%)
Feb 03, 2003 0.8756 0.8941 0.8630 0.8889 2,221,975 +0.02(+2.17%)
Jan 31, 2003 0.8571 0.8849 0.8449 0.8701 4,796,874 +0.01(+1.29%)
Jan 30, 2003 0.8608 0.8952 0.8182 0.8590 14,606,698 +0.23(+35.83%)
Jan 29, 2003 0.6368 0.6461 0.6298 0.6324 2,235,180 -0.00(-0.70%)
Jan 28, 2003 0.6353 0.6405 0.6313 0.6368 1,942,277 +0.00(+0.47%)
Jan 27, 2003 0.6168 0.6420 0.6109 0.6339 2,795,775 +0.02(+3.38%)
Jan 24, 2003 0.6357 0.6357 0.6009 0.6131 1,744,208 -0.02(-2.47%)
Jan 23, 2003 0.6472 0.6472 0.6216 0.6287 1,218,425 -0.00(-0.76%)
Jan 22, 2003 0.6646 0.6646 0.6335 0.6335 944,729 -0.02(-3.71%)
Jan 21, 2003 0.6664 0.6664 0.6579 0.6579 583,403 -0.00(-0.56%)
Jan 17, 2003 0.6738 0.6738 0.6598 0.6616 1,354,072 -0.00(-0.39%)
Jan 16, 2003 0.6627 0.6668 0.6557 0.6642 1,147,600 +0.01(+1.93%)
Jan 15, 2003 0.6609 0.6646 0.6257 0.6516 2,082,726 -0.02(-2.28%)
Jan 14, 2003 0.6749 0.6753 0.6653 0.6668 1,298,853 -0.01(-0.77%)
Jan 13, 2003 0.6794 0.6794 0.6698 0.6720 1,070,773 -0.00(-0.16%)
Jan 10, 2003 0.6831 0.6831 0.6683 0.6731 1,212,423 -0.01(-1.46%)
Jan 09, 2003 0.6812 0.6942 0.6761 0.6831 1,543,738 +0.01(+1.04%)
Jan 08, 2003 0.6961 0.6975 0.6757 0.6761 673,435 -0.02(-2.87%)
Jan 07, 2003 0.7016 0.7086 0.6794 0.6961 1,534,135 -0.01(-1.98%)
Jan 06, 2003 0.6849 0.7146 0.6849 0.7101 987,944 +0.03(+5.10%)
Jan 03, 2003 0.6905 0.6905 0.6479 0.6757 1,505,325 -0.01(-2.04%)
Jan 02, 2003 0.7257 0.7283 0.6757 0.6898 1,484,918 -0.03(-4.51%)
Dec 31, 2002 0.7023 0.7246 0.6853 0.7223 1,073,174 +0.02(+2.85%)
Dec 30, 2002 0.7098 0.7146 0.6872 0.7023 1,214,824 -0.01(-1.04%)
Dec 27, 2002 0.7183 0.7312 0.7042 0.7098 745,460 -0.00(-0.67%)
Dec 26, 2002 0.6949 0.7331 0.6946 0.7146 648,226 +0.02(+2.88%)
Dec 24, 2002 0.6964 0.6994 0.6883 0.6946 301,305 -0.01(-0.79%)
Dec 23, 2002 0.6738 0.7042 0.6738 0.7001 972,339 +0.02(+3.33%)
Dec 20, 2002 0.6768 0.7101 0.6205 0.6775 4,874,901 -0.03(-3.63%)
Dec 19, 2002 0.7053 0.7127 0.6849 0.7031 1,883,457 -0.01(-1.35%)
Dec 18, 2002 0.7146 0.7164 0.6961 0.7127 2,622,915 -0.01(-1.23%)
Dec 17, 2002 0.7779 0.7779 0.7046 0.7216 3,053,865 -0.06(-7.19%)
Dec 16, 2002 0.8053 0.8053 0.7760 0.7775 1,638,571 -0.03(-3.45%)
Dec 13, 2002 0.8186 0.8186 0.8016 0.8053 828,289 -0.00(-0.50%)
Dec 12, 2002 0.8364 0.8364 0.8093 0.8093 1,046,765 -0.03(-3.23%)
Dec 11, 2002 0.8460 0.8460 0.8190 0.8364 968,738 -0.00(-0.57%)
Dec 10, 2002 0.8293 0.8467 0.8168 0.8412 923,122 +0.01(+0.75%)
Dec 09, 2002 0.8653 0.8686 0.8293 0.8349 1,570,148 -0.03(-3.59%)
Dec 06, 2002 0.8645 0.8745 0.8575 0.8660 731,055 -0.00(-0.04%)
Dec 05, 2002 0.8590 0.8738 0.8590 0.8664 277,296 +0.00(+0.21%)
Dec 04, 2002 0.8701 0.8838 0.8630 0.8645 570,199 -0.01(-0.64%)
Dec 03, 2002 0.8775 0.8775 0.8664 0.8701 350,522 -0.00(-0.47%)
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.