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

Flowers Foods (NY: FLO )

23.08 +0.14 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
Dec 30, 2016 15.33 15.33 15.33 0 -0.03(-0.20%)
Dec 29, 2016 15.21 15.40 15.21 15.36 1,650,596 +0.19(+1.27%)
Dec 28, 2016 15.16 15.31 15.09 15.17 2,093,071 -0.01(-0.05%)
Dec 27, 2016 15.02 15.21 14.97 15.18 1,969,861 +0.19(+1.28%)
Dec 23, 2016 14.99 14.99 14.99 0 +0.13(+0.88%)
Dec 22, 2016 14.87 14.96 14.76 14.86 2,551,561 -0.04(-0.26%)
Dec 21, 2016 14.63 14.95 14.60 14.90 4,316,700 +0.25(+1.73%)
Dec 20, 2016 14.68 14.83 14.59 14.64 4,086,055 -0.11(-0.73%)
Dec 19, 2016 14.82 14.83 14.61 14.75 2,896,921 +0.01(+0.05%)
Dec 16, 2016 15.03 15.06 14.69 14.74 11,931,037 -0.36(-2.39%)
Dec 15, 2016 14.96 15.40 14.83 15.10 5,477,333 +0.51(+3.47%)
Dec 14, 2016 14.82 14.89 14.50 14.60 3,670,841 -0.22(-1.50%)
Dec 13, 2016 14.60 15.01 14.60 14.82 5,150,562 +0.39(+2.71%)
Dec 12, 2016 14.73 14.82 14.33 14.43 7,890,352 -0.39(-2.64%)
Dec 09, 2016 13.05 15.32 12.87 14.82 17,296,480 +1.74(+13.33%)
Dec 08, 2016 12.73 13.12 12.52 13.08 3,981,058 +0.35(+2.78%)
Dec 07, 2016 12.39 12.74 12.36 12.72 2,494,818 +0.29(+2.35%)
Dec 06, 2016 12.15 12.43 12.04 12.43 2,538,100 +0.36(+2.99%)
Dec 05, 2016 11.88 12.09 11.88 12.07 1,756,334 +0.18(+1.55%)
Dec 02, 2016 11.83 11.90 11.76 11.89 2,126,638 +0.12(+1.04%)
Dec 01, 2016 11.94 11.95 11.72 11.76 2,483,477 -0.15(-1.29%)
Nov 30, 2016 11.83 12.00 11.76 11.92 2,670,905 +0.08(+0.65%)
Nov 29, 2016 12.04 12.11 11.83 11.84 2,601,585 -0.15(-1.27%)
Nov 28, 2016 12.14 12.19 11.93 11.99 3,849,923 -0.14(-1.13%)
Nov 25, 2016 11.98 12.13 11.83 12.13 1,613,785 +0.26(+2.18%)
Nov 23, 2016 11.87 11.87 11.87 0 -0.43(-3.46%)
Nov 22, 2016 12.43 12.44 12.25 12.30 2,803,876 -0.02(-0.12%)
Nov 21, 2016 12.27 12.33 12.19 12.31 2,250,782 +0.07(+0.56%)
Nov 18, 2016 12.12 12.30 12.03 12.24 2,022,318 +0.16(+1.32%)
Nov 17, 2016 11.95 12.14 11.93 12.08 2,600,733 +0.05(+0.44%)
Nov 16, 2016 12.22 12.27 12.02 12.03 2,420,001 -0.17(-1.37%)
Nov 15, 2016 12.34 12.54 12.18 12.20 4,065,769 -0.11(-0.93%)
Nov 14, 2016 11.83 12.41 11.79 12.31 5,195,733 +0.53(+4.52%)
Nov 11, 2016 11.76 11.96 11.73 11.78 5,616,704 -0.05(-0.45%)
Nov 10, 2016 12.10 12.54 11.77 11.83 5,317,818 -0.23(-1.89%)
Nov 09, 2016 11.73 12.15 11.57 12.06 3,304,303 +0.17(+1.41%)
Nov 08, 2016 11.80 12.03 11.80 11.89 3,133,878 +0.11(+0.90%)
Nov 07, 2016 11.70 11.84 11.64 11.79 1,805,532 +0.20(+1.71%)
Nov 04, 2016 11.57 11.69 11.44 11.59 2,350,955 +0.05(+0.46%)
Nov 03, 2016 11.58 11.60 11.50 11.54 2,478,185 -0.05(-0.46%)
Nov 02, 2016 11.54 11.67 11.51 11.59 1,979,544 +0.02(+0.13%)
Nov 01, 2016 11.80 11.82 11.48 11.57 3,101,606 -0.22(-1.87%)
Oct 31, 2016 11.82 11.84 11.70 11.79 2,622,000 +0.00(+0.00%)
Oct 28, 2016 11.66 11.82 11.64 11.79 1,861,286 +0.14(+1.24%)
Oct 27, 2016 11.73 11.76 11.59 11.65 1,223,010 -0.03(-0.26%)
Oct 26, 2016 11.79 11.90 11.67 11.68 1,700,165 -0.16(-1.35%)
Oct 25, 2016 11.61 11.84 11.51 11.84 1,993,114 +0.17(+1.43%)
Oct 24, 2016 11.67 11.84 11.56 11.67 2,067,756 +0.11(+0.99%)
Oct 21, 2016 12.00 12.00 11.47 11.56 3,091,061 -0.43(-3.61%)
Oct 20, 2016 11.79 12.02 11.79 11.99 3,079,220 +0.25(+2.14%)
Oct 19, 2016 11.75 11.82 11.64 11.74 2,056,353 -0.02(-0.13%)
Oct 18, 2016 11.52 11.86 11.52 11.76 1,932,137 +0.29(+2.52%)
Oct 17, 2016 11.55 11.58 11.42 11.47 1,866,614 -0.08(-0.72%)
Oct 14, 2016 11.34 11.58 11.29 11.55 2,195,449 +0.26(+2.29%)
Oct 13, 2016 11.43 11.43 11.27 11.29 2,369,632 -0.14(-1.20%)
Oct 12, 2016 11.47 11.48 11.31 11.43 2,563,607 +0.00(+0.00%)
Oct 11, 2016 11.51 11.54 11.36 11.43 2,681,425 -0.05(-0.46%)
Oct 10, 2016 11.22 11.49 11.20 11.48 5,156,304 +0.30(+2.72%)
Oct 07, 2016 11.22 11.22 11.10 11.18 2,829,829 +0.03(+0.27%)
Oct 06, 2016 11.36 11.38 11.13 11.15 2,438,510 -0.23(-2.00%)
Oct 05, 2016 11.37 11.47 11.24 11.38 12,316,598 +0.08(+0.74%)
Oct 04, 2016 11.42 11.48 11.27 11.29 4,754,006 -0.11(-1.00%)
Oct 03, 2016 11.49 11.51 11.32 11.41 3,192,866 -0.08(-0.73%)
Sep 30, 2016 11.54 11.58 11.40 11.49 3,030,988 +0.02(+0.13%)
Sep 29, 2016 11.57 11.61 11.42 11.48 2,945,787 -0.08(-0.72%)
Sep 28, 2016 11.48 11.58 11.42 11.56 2,283,014 +0.06(+0.53%)
Sep 27, 2016 11.54 11.67 11.48 11.50 2,037,479 -0.11(-0.92%)
Sep 26, 2016 11.78 11.89 11.60 11.60 2,644,634 -0.21(-1.74%)
Sep 23, 2016 11.88 11.95 11.76 11.81 2,065,726 -0.10(-0.83%)
Sep 22, 2016 11.67 12.01 11.67 11.91 3,127,239 +0.22(+1.89%)
Sep 21, 2016 11.65 11.73 11.52 11.69 2,899,990 +0.02(+0.13%)
Sep 20, 2016 11.80 11.86 11.66 11.67 3,417,208 -0.14(-1.16%)
Sep 19, 2016 11.69 11.86 11.69 11.81 3,432,091 +0.09(+0.78%)
Sep 16, 2016 11.66 11.75 11.50 11.72 5,311,946 +0.04(+0.33%)
Sep 15, 2016 11.55 11.78 11.55 11.68 3,227,670 +0.08(+0.72%)
Sep 14, 2016 11.56 11.71 11.42 11.60 6,238,731 +0.05(+0.39%)
Sep 13, 2016 11.32 11.63 11.32 11.55 4,598,923 +0.13(+1.13%)
Sep 12, 2016 11.10 11.42 11.08 11.42 3,697,541 +0.33(+2.95%)
Sep 09, 2016 11.36 11.40 11.10 11.10 3,293,587 -0.35(-3.05%)
Sep 08, 2016 11.37 11.59 11.33 11.44 3,335,244 +0.03(+0.27%)
Sep 07, 2016 11.35 11.43 11.28 11.41 2,401,069 +0.11(+0.94%)
Sep 06, 2016 11.34 11.41 11.24 11.31 2,781,776 +0.01(+0.07%)
Sep 02, 2016 11.19 11.30 11.30 11.30 3,883,673 +0.11(+0.95%)
Sep 01, 2016 11.22 11.24 11.02 11.19 4,063,987 -0.14(-1.21%)
Aug 31, 2016 11.32 11.42 11.19 11.33 5,532,653 -0.01(-0.07%)
Aug 30, 2016 11.43 11.46 11.30 11.34 2,002,077 -0.11(-0.92%)
Aug 29, 2016 11.38 11.47 11.34 11.44 3,918,359 +0.14(+1.26%)
Aug 26, 2016 11.29 11.54 11.21 11.30 4,968,487 -0.02(-0.20%)
Aug 25, 2016 11.45 11.50 11.27 11.32 3,372,050 -0.13(-1.12%)
Aug 24, 2016 11.54 11.57 11.39 11.45 3,321,790 +0.00(+0.00%)
Aug 23, 2016 11.56 11.64 11.44 11.45 2,238,438 -0.06(-0.52%)
Aug 22, 2016 11.47 11.52 11.40 11.51 2,006,855 +0.06(+0.53%)
Aug 19, 2016 11.39 11.47 11.29 11.45 2,761,789 +0.05(+0.46%)
Aug 18, 2016 11.53 11.65 11.39 11.40 2,561,591 -0.14(-1.17%)
Aug 17, 2016 11.74 11.84 11.42 11.53 4,470,644 -0.09(-0.78%)
Aug 16, 2016 11.50 11.68 11.45 11.62 8,592,511 +0.15(+1.31%)
Aug 15, 2016 11.24 11.47 11.11 11.47 8,622,616 +0.31(+2.76%)
Aug 12, 2016 11.31 11.59 11.12 11.17 11,819,479 -0.08(-0.67%)
Aug 11, 2016 11.76 11.77 10.79 11.24 23,655,104 -0.90(-7.43%)
Aug 10, 2016 13.00 13.01 12.01 12.14 11,027,407 -1.20(-9.01%)
Aug 09, 2016 13.28 13.40 13.23 13.35 3,787,474 +0.08(+0.62%)
Aug 08, 2016 13.45 13.46 13.20 13.26 3,304,082 -0.19(-1.40%)
Aug 05, 2016 13.30 13.53 13.30 13.45 3,196,096 +0.20(+1.53%)
Aug 04, 2016 13.41 13.46 13.17 13.25 2,475,419 -0.10(-0.73%)
Aug 03, 2016 13.16 13.40 13.03 13.35 3,150,407 +0.15(+1.14%)
Aug 02, 2016 13.56 13.59 13.18 13.20 2,517,388 -0.35(-2.55%)
Aug 01, 2016 13.85 13.87 13.54 13.54 2,717,835 -0.29(-2.07%)
Jul 29, 2016 13.63 13.85 13.54 13.83 4,184,195 +0.19(+1.38%)
Jul 28, 2016 13.64 13.75 13.35 13.64 3,442,092 -0.03(-0.22%)
Jul 27, 2016 14.21 14.21 13.64 13.67 4,071,923 -0.55(-3.86%)
Jul 26, 2016 14.64 14.75 14.21 14.22 3,006,061 -0.42(-2.88%)
Jul 25, 2016 14.37 14.65 14.37 14.64 2,286,768 +0.24(+1.67%)
Jul 22, 2016 14.17 14.41 14.17 14.40 1,495,542 +0.26(+1.81%)
Jul 21, 2016 14.05 14.16 14.05 14.14 1,415,599 +0.03(+0.21%)
Jul 20, 2016 14.10 14.12 14.00 14.11 1,364,721 +0.04(+0.27%)
Jul 19, 2016 14.14 14.18 14.02 14.08 1,129,249 -0.05(-0.32%)
Jul 18, 2016 14.14 14.19 14.08 14.12 1,146,462 -0.01(-0.05%)
Jul 15, 2016 14.13 14.17 14.09 14.13 1,723,369 +0.00(+0.00%)
Jul 14, 2016 14.08 14.20 14.04 14.13 1,924,288 +0.05(+0.37%)
Jul 13, 2016 14.10 14.14 13.98 14.08 1,042,082 -0.05(-0.37%)
Jul 12, 2016 14.21 14.27 14.13 14.13 2,008,975 -0.07(-0.48%)
Jul 11, 2016 14.06 14.20 14.06 14.20 2,042,246 +0.11(+0.80%)
Jul 08, 2016 13.99 14.14 13.95 14.08 1,860,627 +0.14(+0.97%)
Jul 07, 2016 14.20 14.22 13.88 13.95 1,953,089 -0.26(-1.80%)
Jul 06, 2016 13.76 14.31 13.74 14.20 5,588,714 +0.47(+3.39%)
Jul 05, 2016 13.96 13.98 13.65 13.74 2,128,202 -0.25(-1.77%)
Jul 01, 2016 14.11 13.99 13.99 13.99 2,626,589 -0.11(-0.80%)
Jun 30, 2016 13.88 14.11 13.81 14.10 2,568,917 +0.20(+1.41%)
Jun 29, 2016 13.78 13.95 13.76 13.90 2,084,383 +0.21(+1.54%)
Jun 28, 2016 13.71 13.77 13.59 13.69 2,610,165 +0.06(+0.44%)
Jun 27, 2016 13.44 13.65 13.38 13.63 3,951,002 +0.16(+1.17%)
Jun 24, 2016 13.14 13.58 13.47 13.47 3,693,210 +0.00(+0.00%)
Jun 23, 2016 13.63 13.65 13.32 13.47 3,016,238 -0.08(-0.56%)
Jun 22, 2016 13.64 13.77 13.54 13.55 1,345,985 +0.01(+0.11%)
Jun 21, 2016 13.56 13.62 13.50 13.53 2,636,600 +0.01(+0.06%)
Jun 20, 2016 13.51 13.87 13.50 13.53 3,890,771 +0.06(+0.45%)
Jun 17, 2016 13.53 13.56 13.46 13.47 3,343,067 -0.14(-1.05%)
Jun 16, 2016 13.60 13.65 13.51 13.61 1,808,464 -0.01(-0.06%)
Jun 15, 2016 13.57 13.70 13.47 13.62 4,351,177 +0.08(+0.56%)
Jun 14, 2016 13.69 13.70 13.52 13.54 4,386,105 -0.16(-1.15%)
Jun 13, 2016 13.89 13.95 13.68 13.70 3,184,244 -0.20(-1.41%)
Jun 10, 2016 14.07 14.09 13.89 13.89 2,405,942 -0.21(-1.49%)
Jun 09, 2016 13.88 14.12 13.88 14.11 1,881,354 +0.26(+1.90%)
Jun 08, 2016 13.91 13.97 13.79 13.84 2,833,254 -0.06(-0.43%)
Jun 07, 2016 13.99 14.10 13.89 13.90 1,939,045 -0.07(-0.48%)
Jun 06, 2016 13.96 14.02 13.90 13.97 2,507,545 +0.03(+0.21%)
Jun 03, 2016 13.95 14.01 13.86 13.94 2,909,023 +0.03(+0.21%)
Jun 02, 2016 13.98 14.04 13.87 13.91 1,920,997 -0.07(-0.48%)
Jun 01, 2016 13.98 14.06 13.90 13.98 3,109,352 +0.00(+0.00%)
May 31, 2016 14.07 14.28 13.97 13.98 5,589,354 -0.04(-0.27%)
May 27, 2016 14.01 14.01 14.01 14.01 2,414,322 +0.04(+0.32%)
May 26, 2016 13.64 14.00 13.64 13.97 3,585,445 +0.31(+2.24%)
May 25, 2016 13.80 13.86 13.58 13.66 2,888,511 -0.09(-0.65%)
May 24, 2016 13.74 13.87 13.71 13.75 2,878,951 +0.06(+0.44%)
May 23, 2016 13.87 13.93 13.67 13.69 3,548,563 -0.22(-1.61%)
May 20, 2016 14.31 14.34 13.90 13.92 5,254,449 -0.41(-2.86%)
May 19, 2016 13.46 14.41 13.20 14.33 7,142,181 +0.63(+4.57%)
May 18, 2016 14.02 14.04 13.62 13.70 5,103,478 -0.42(-2.96%)
May 17, 2016 14.40 14.49 14.00 14.12 3,731,304 -0.31(-2.17%)
May 16, 2016 14.48 14.57 14.39 14.43 2,126,299 -0.05(-0.36%)
May 13, 2016 14.40 14.54 14.34 14.48 1,688,812 +0.02(+0.15%)
May 12, 2016 14.52 14.59 14.34 14.46 1,789,342 +0.01(+0.05%)
May 11, 2016 14.55 14.67 14.35 14.45 2,399,586 -0.10(-0.72%)
May 10, 2016 14.59 14.76 14.51 14.56 3,017,139 -0.02(-0.15%)
May 09, 2016 14.40 14.65 14.40 14.58 2,574,559 +0.18(+1.24%)
May 06, 2016 14.26 14.45 14.19 14.40 2,752,598 +0.12(+0.83%)
May 05, 2016 14.31 14.39 14.23 14.28 1,638,537 -0.01(-0.05%)
May 04, 2016 14.27 14.41 14.21 14.29 1,689,726 +0.00(+0.00%)
May 03, 2016 14.43 14.50 14.16 14.29 2,154,192 -0.13(-0.93%)
May 02, 2016 14.25 14.48 14.20 14.42 2,139,663 +0.14(+0.99%)
Apr 29, 2016 14.22 14.34 14.10 14.28 2,163,689 +0.01(+0.05%)
Apr 28, 2016 14.25 14.39 14.18 14.28 1,787,725 -0.07(-0.52%)
Apr 27, 2016 14.18 14.42 14.16 14.35 2,281,657 +0.19(+1.32%)
Apr 26, 2016 14.20 14.22 14.01 14.16 2,520,145 +0.01(+0.11%)
Apr 25, 2016 13.82 14.18 13.82 14.15 3,139,343 +0.32(+2.32%)
Apr 22, 2016 13.63 13.87 13.57 13.83 2,063,622 +0.20(+1.48%)
Apr 21, 2016 13.64 13.80 13.53 13.63 3,109,639 -0.06(-0.44%)
Apr 20, 2016 13.86 13.90 13.66 13.69 1,827,221 -0.15(-1.08%)
Apr 19, 2016 13.95 14.01 13.74 13.84 2,406,217 -0.13(-0.91%)
Apr 18, 2016 13.71 14.01 13.66 13.96 2,305,406 +0.22(+1.57%)
Apr 15, 2016 13.75 13.87 13.55 13.75 3,024,251 -0.01(-0.05%)
Apr 14, 2016 13.96 13.96 13.70 13.75 2,535,066 -0.17(-1.23%)
Apr 13, 2016 13.90 13.93 13.69 13.93 2,967,791 +0.10(+0.75%)
Apr 12, 2016 13.80 13.92 13.72 13.82 2,788,943 +0.01(+0.05%)
Apr 11, 2016 13.90 14.00 13.68 13.81 2,613,107 -0.07(-0.54%)
Apr 08, 2016 13.75 13.89 13.57 13.89 3,510,941 +0.22(+1.58%)
Apr 07, 2016 13.37 13.78 13.37 13.67 3,159,975 +0.26(+1.95%)
Apr 06, 2016 13.09 13.42 13.08 13.41 2,972,623 +0.30(+2.27%)
Apr 05, 2016 13.13 13.17 12.97 13.11 3,511,187 -0.01(-0.11%)
Apr 04, 2016 13.57 13.61 12.87 13.13 4,446,433 -0.45(-3.35%)
Apr 01, 2016 13.67 13.83 13.42 13.58 2,917,593 -0.18(-1.30%)
Mar 31, 2016 13.85 13.97 13.65 13.76 2,565,130 -0.07(-0.54%)
Mar 30, 2016 13.96 13.99 13.73 13.84 1,663,807 -0.09(-0.64%)
Mar 29, 2016 13.79 13.98 13.69 13.93 1,745,773 +0.12(+0.86%)
Mar 28, 2016 13.55 13.92 13.55 13.81 1,637,239 +0.31(+2.32%)
Mar 24, 2016 13.65 13.49 13.49 13.49 2,576,502 -0.21(-1.52%)
Mar 23, 2016 13.72 13.81 13.54 13.70 2,179,611 -0.01(-0.11%)
Mar 22, 2016 13.99 14.13 13.68 13.72 1,936,693 -0.28(-1.97%)
Mar 21, 2016 13.95 14.20 13.92 13.99 2,015,783 +0.04(+0.32%)
Mar 18, 2016 14.04 14.21 13.90 13.95 5,073,129 -0.07(-0.53%)
Mar 17, 2016 13.84 14.45 13.72 14.02 4,234,786 +0.39(+2.84%)
Mar 16, 2016 13.55 13.69 13.34 13.63 2,433,086 +0.10(+0.72%)
Mar 15, 2016 13.46 13.56 13.43 13.54 2,082,098 +0.11(+0.83%)
Mar 14, 2016 13.43 13.62 13.40 13.43 1,179,190 +0.00(+0.00%)
Mar 11, 2016 13.22 13.49 13.19 13.43 1,834,804 +0.31(+2.39%)
Mar 10, 2016 13.28 13.28 13.00 13.11 2,155,531 -0.10(-0.73%)
Mar 09, 2016 13.33 13.40 13.14 13.21 1,566,673 -0.13(-0.95%)
Mar 08, 2016 13.32 13.40 13.23 13.34 1,796,684 -0.01(-0.11%)
Mar 07, 2016 13.21 13.46 13.16 13.35 2,140,596 +0.13(+0.96%)
Mar 04, 2016 13.05 13.31 12.90 13.22 2,739,834 +0.19(+1.43%)
Mar 03, 2016 12.76 13.05 12.69 13.04 2,019,057 +0.25(+1.98%)
Mar 02, 2016 12.60 12.80 12.47 12.78 1,961,381 +0.21(+1.63%)
Mar 01, 2016 12.72 12.82 12.39 12.58 3,641,672 -0.08(-0.64%)
Feb 29, 2016 12.71 12.81 12.48 12.66 3,482,928 -0.10(-0.81%)
Feb 26, 2016 12.70 12.86 12.62 12.76 2,836,312 +0.07(+0.58%)
Feb 25, 2016 12.65 12.75 12.49 12.69 2,243,955 +0.05(+0.41%)
Feb 24, 2016 12.38 12.67 12.31 12.64 1,912,971 +0.20(+1.60%)
Feb 23, 2016 12.45 12.56 12.28 12.44 3,347,355 -0.03(-0.24%)
Feb 22, 2016 12.20 12.48 12.10 12.47 3,712,675 +0.38(+3.12%)
Feb 19, 2016 12.06 12.21 11.97 12.09 3,340,467 +0.08(+0.68%)
Feb 18, 2016 11.78 12.08 11.75 12.01 3,714,987 +0.27(+2.27%)
Feb 17, 2016 11.98 12.08 11.57 11.74 5,911,790 -0.23(-1.91%)
Feb 16, 2016 12.03 12.44 11.77 11.97 7,142,360 +0.36(+3.12%)
Feb 12, 2016 12.52 11.61 11.61 11.61 7,101,039 -0.81(-6.54%)
Feb 11, 2016 12.34 12.96 11.75 12.42 18,213,966 -3.05(-19.72%)
Feb 10, 2016 15.09 15.70 15.07 15.48 3,701,203 +0.42(+2.80%)
Feb 09, 2016 14.72 15.22 14.66 15.06 3,773,093 +0.23(+1.55%)
Feb 08, 2016 14.78 14.88 14.63 14.83 2,695,039 -0.06(-0.40%)
Feb 05, 2016 15.06 15.17 14.85 14.89 1,269,643 -0.13(-0.89%)
Feb 04, 2016 14.92 15.11 14.72 15.02 1,839,674 +0.09(+0.59%)
Feb 03, 2016 15.11 15.15 14.76 14.93 1,793,877 -0.10(-0.69%)
Feb 02, 2016 15.08 15.14 14.94 15.03 2,778,271 -0.17(-1.12%)
Feb 01, 2016 15.14 15.28 14.80 15.20 3,464,521 +0.02(+0.15%)
Jan 29, 2016 14.85 15.19 14.83 15.18 3,582,039 +0.41(+2.80%)
Jan 28, 2016 14.71 14.91 14.35 14.77 4,907,907 +0.15(+1.01%)
Jan 27, 2016 14.78 14.97 14.52 14.62 3,381,542 -0.16(-1.10%)
Jan 26, 2016 14.76 14.95 14.63 14.78 2,680,968 +0.06(+0.40%)
Jan 25, 2016 15.29 15.33 14.69 14.72 2,211,373 -0.60(-3.91%)
Jan 22, 2016 15.17 15.37 15.08 15.32 1,663,177 +0.30(+2.02%)
Jan 21, 2016 14.94 15.10 14.91 15.02 1,638,474 +0.08(+0.54%)
Jan 20, 2016 14.72 15.03 14.38 14.94 3,193,768 +0.00(+0.00%)
Jan 19, 2016 15.51 15.54 14.89 14.94 3,116,872 -0.44(-2.84%)
Jan 15, 2016 15.68 15.37 15.37 15.37 1,886,033 -0.57(-3.57%)
Jan 14, 2016 15.87 16.08 15.84 15.94 1,626,295 +0.11(+0.70%)
Jan 13, 2016 16.21 16.31 15.82 15.83 2,200,005 -0.32(-1.97%)
Jan 12, 2016 16.02 16.32 15.98 16.15 1,882,682 +0.24(+1.49%)
Jan 11, 2016 15.82 15.96 15.70 15.91 2,392,003 +0.21(+1.32%)
Jan 08, 2016 15.65 15.85 15.60 15.71 1,987,054 +0.13(+0.81%)
Jan 07, 2016 15.54 15.74 15.41 15.58 2,463,613 -0.21(-1.36%)
Jan 06, 2016 15.74 15.98 15.60 15.79 11,285,689 -0.18(-1.11%)
Jan 05, 2016 15.88 16.03 15.66 15.97 2,825,796 +0.09(+0.56%)
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.