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

Flowers Foods (NY: FLO )

23.44 -0.33 (-1.39%)
Official Closing Price Updated: 7:00 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 (%)
May 31, 2012 9.664 10.28 9.664 9.995 7,809,407 +0.54(+5.71%)
May 30, 2012 9.564 9.641 9.419 9.455 1,456,592 -0.15(-1.56%)
May 29, 2012 9.532 9.628 9.405 9.605 1,912,870 +0.11(+1.20%)
May 25, 2012 9.455 9.587 9.433 9.492 1,572,966 -0.04(-0.38%)
May 24, 2012 8.924 9.532 8.924 9.528 4,915,169 +0.64(+7.15%)
May 23, 2012 8.920 9.019 8.838 8.892 2,702,898 -0.06(-0.71%)
May 22, 2012 8.929 9.038 8.906 8.956 1,115,264 +0.05(+0.56%)
May 21, 2012 8.933 8.938 8.806 8.906 978,581 +0.00(+0.00%)
May 18, 2012 9.106 9.106 8.906 8.906 1,109,265 -0.20(-2.24%)
May 17, 2012 9.219 9.292 9.110 9.110 677,290 -0.12(-1.33%)
May 16, 2012 9.078 9.233 9.051 9.233 1,294,149 +0.16(+1.75%)
May 15, 2012 9.074 9.106 9.029 9.074 910,351 -0.00(-0.05%)
May 14, 2012 8.988 9.147 8.915 9.078 916,738 +0.03(+0.30%)
May 11, 2012 9.033 9.110 9.029 9.051 895,990 -0.04(-0.45%)
May 10, 2012 9.060 9.119 9.015 9.092 727,797 +0.08(+0.91%)
May 09, 2012 8.997 9.074 8.933 9.010 818,338 -0.04(-0.40%)
May 08, 2012 8.965 9.051 8.942 9.047 928,500 +0.03(+0.35%)
May 07, 2012 8.988 9.047 8.960 9.015 636,044 +0.02(+0.20%)
May 04, 2012 8.979 9.051 8.852 8.997 1,502,507 +0.01(+0.10%)
May 03, 2012 9.315 9.342 8.979 8.988 2,713,550 -0.33(-3.56%)
May 02, 2012 9.319 9.364 9.274 9.319 1,182,707 -0.06(-0.63%)
May 01, 2012 9.555 9.755 9.360 9.378 2,616,064 -0.36(-3.68%)
Apr 30, 2012 9.759 9.778 9.691 9.737 826,646 -0.05(-0.46%)
Apr 27, 2012 9.791 9.832 9.741 9.782 800,600 +0.03(+0.28%)
Apr 26, 2012 9.741 9.800 9.719 9.755 717,266 +0.03(+0.33%)
Apr 25, 2012 9.723 9.823 9.690 9.723 1,358,221 +0.05(+0.52%)
Apr 24, 2012 9.591 9.687 9.587 9.673 919,395 +0.08(+0.85%)
Apr 23, 2012 9.610 9.628 9.528 9.591 855,194 -0.12(-1.26%)
Apr 20, 2012 9.660 9.741 9.632 9.714 886,684 +0.10(+1.04%)
Apr 19, 2012 9.578 9.655 9.541 9.614 815,657 +0.02(+0.24%)
Apr 18, 2012 9.573 9.605 9.523 9.591 755,810 -0.03(-0.28%)
Apr 17, 2012 9.505 9.641 9.505 9.619 820,563 +0.13(+1.34%)
Apr 16, 2012 9.478 9.564 9.433 9.492 878,795 +0.05(+0.48%)
Apr 13, 2012 9.428 9.532 9.405 9.446 1,091,727 -0.02(-0.19%)
Apr 12, 2012 9.419 9.487 9.369 9.464 794,019 +0.09(+0.92%)
Apr 11, 2012 9.437 9.469 9.346 9.378 1,007,630 +0.00(+0.00%)
Apr 10, 2012 9.532 9.537 9.328 9.378 1,596,126 -0.15(-1.62%)
Apr 09, 2012 9.437 9.546 9.419 9.532 1,129,059 -0.00(-0.05%)
Apr 05, 2012 9.528 9.555 9.460 9.537 1,725,255 +0.00(+0.05%)
Apr 04, 2012 9.501 9.573 9.492 9.532 2,564,241 -0.04(-0.43%)
Apr 03, 2012 9.392 9.669 9.387 9.573 2,618,736 +0.20(+2.18%)
Apr 02, 2012 9.237 9.417 9.215 9.369 2,046,454 +0.12(+1.33%)
Mar 30, 2012 9.305 9.333 9.246 9.246 1,333,972 +0.00(+0.05%)
Mar 29, 2012 9.142 9.296 9.133 9.242 2,633,173 +0.08(+0.89%)
Mar 28, 2012 9.269 9.269 9.119 9.160 3,083,208 -0.10(-1.08%)
Mar 27, 2012 9.260 9.346 9.256 9.260 2,011,334 -0.02(-0.20%)
Mar 26, 2012 9.228 9.305 9.201 9.278 1,126,722 +0.12(+1.29%)
Mar 23, 2012 9.192 9.197 9.142 9.160 855,007 -0.01(-0.10%)
Mar 22, 2012 9.160 9.224 9.124 9.169 897,076 -0.05(-0.54%)
Mar 21, 2012 9.183 9.246 9.106 9.219 860,936 +0.03(+0.35%)
Mar 20, 2012 9.088 9.219 9.088 9.187 872,512 +0.09(+1.00%)
Mar 19, 2012 9.142 9.142 9.042 9.097 872,636 -0.05(-0.55%)
Mar 16, 2012 9.088 9.174 9.083 9.147 1,295,636 +0.03(+0.35%)
Mar 15, 2012 8.970 9.124 8.947 9.115 948,847 +0.15(+1.62%)
Mar 14, 2012 9.019 9.029 8.920 8.970 1,178,389 -0.04(-0.40%)
Mar 13, 2012 9.015 9.065 8.951 9.006 1,260,575 +0.00(+0.00%)
Mar 12, 2012 8.897 9.015 8.892 9.006 1,021,035 +0.10(+1.12%)
Mar 09, 2012 8.806 8.924 8.765 8.906 739,034 +0.10(+1.13%)
Mar 08, 2012 8.915 8.924 8.793 8.806 1,155,949 -0.05(-0.61%)
Mar 07, 2012 8.802 8.897 8.702 8.861 1,371,238 +0.03(+0.31%)
Mar 06, 2012 8.888 8.933 8.804 8.833 1,872,611 -0.10(-1.11%)
Mar 05, 2012 8.793 8.951 8.775 8.933 1,844,948 +0.14(+1.59%)
Mar 02, 2012 8.838 8.838 8.707 8.793 1,923,366 -0.05(-0.61%)
Mar 01, 2012 8.648 8.883 8.626 8.847 2,696,271 +0.20(+2.35%)
Feb 29, 2012 8.743 8.761 8.626 8.644 1,568,168 -0.08(-0.88%)
Feb 28, 2012 8.761 8.806 8.698 8.720 1,222,794 -0.05(-0.62%)
Feb 27, 2012 8.757 8.811 8.693 8.775 938,266 -0.02(-0.21%)
Feb 24, 2012 8.820 8.820 8.707 8.793 726,536 -0.00(-0.05%)
Feb 23, 2012 8.693 8.833 8.675 8.797 1,433,397 +0.12(+1.41%)
Feb 22, 2012 8.657 8.684 8.585 8.675 902,737 +0.00(+0.05%)
Feb 21, 2012 8.562 8.734 8.558 8.671 1,314,138 +0.11(+1.27%)
Feb 17, 2012 8.635 8.635 8.544 8.562 1,413,698 -0.04(-0.42%)
Feb 16, 2012 8.517 8.617 8.486 8.599 994,543 +0.06(+0.74%)
Feb 15, 2012 8.522 8.576 8.463 8.535 1,107,902 +0.06(+0.69%)
Feb 14, 2012 8.463 8.481 8.400 8.477 1,103,962 -0.01(-0.11%)
Feb 13, 2012 8.567 8.576 8.440 8.486 2,079,306 -0.05(-0.58%)
Feb 10, 2012 8.567 8.680 8.355 8.535 3,994,360 -0.32(-3.57%)
Feb 09, 2012 8.707 8.851 8.680 8.851 1,492,258 +0.14(+1.66%)
Feb 08, 2012 8.743 8.775 8.648 8.707 1,416,973 -0.04(-0.46%)
Feb 07, 2012 8.793 8.815 8.743 8.748 1,305,712 -0.04(-0.41%)
Feb 06, 2012 8.730 8.847 8.711 8.784 950,926 +0.02(+0.21%)
Feb 03, 2012 8.820 8.829 8.739 8.766 1,402,914 +0.01(+0.15%)
Feb 02, 2012 8.788 8.811 8.739 8.752 1,021,928 -0.02(-0.21%)
Feb 01, 2012 8.752 8.811 8.734 8.770 1,222,845 +0.03(+0.36%)
Jan 31, 2012 8.865 8.865 8.711 8.739 1,095,763 -0.09(-1.02%)
Jan 30, 2012 8.928 8.937 8.793 8.829 1,102,594 -0.13(-1.41%)
Jan 27, 2012 9.032 9.032 8.910 8.955 789,623 -0.09(-1.05%)
Jan 26, 2012 8.969 9.091 8.933 9.050 1,937,746 +0.09(+1.01%)
Jan 25, 2012 8.946 9.037 8.924 8.960 1,181,417 +0.01(+0.15%)
Jan 24, 2012 8.973 8.996 8.928 8.946 1,355,769 -0.03(-0.30%)
Jan 23, 2012 9.009 9.064 8.955 8.973 1,065,681 -0.05(-0.55%)
Jan 20, 2012 9.127 9.136 8.996 9.023 1,267,723 -0.13(-1.43%)
Jan 19, 2012 9.055 9.204 9.032 9.154 1,427,525 +0.12(+1.30%)
Jan 18, 2012 9.019 9.059 9.000 9.037 1,021,000 -0.00(-0.05%)
Jan 17, 2012 8.702 9.091 8.693 9.041 2,938,069 +0.39(+4.54%)
Jan 13, 2012 8.653 8.711 8.603 8.648 1,337,255 -0.03(-0.36%)
Jan 12, 2012 8.603 8.716 8.590 8.680 1,967,316 +0.11(+1.26%)
Jan 11, 2012 8.472 8.594 8.436 8.571 1,543,126 +0.10(+1.23%)
Jan 10, 2012 8.400 8.544 8.366 8.468 1,654,788 +0.14(+1.63%)
Jan 09, 2012 8.413 8.427 8.305 8.332 1,570,068 -0.05(-0.65%)
Jan 06, 2012 8.459 8.513 8.382 8.386 2,202,221 -0.05(-0.64%)
Jan 05, 2012 8.440 8.486 8.359 8.440 3,112,623 -0.03(-0.37%)
Jan 04, 2012 8.445 8.526 8.359 8.472 3,913,056 -0.10(-1.16%)
Dec 30, 2011 8.558 8.626 8.558 8.571 889,223 +0.01(+0.11%)
Dec 29, 2011 8.571 8.603 8.540 8.562 1,029,129 +0.02(+0.21%)
Dec 28, 2011 8.648 8.648 8.540 8.544 773,013 -0.09(-0.99%)
Dec 27, 2011 8.608 8.680 8.608 8.630 757,340 +0.03(+0.31%)
Dec 23, 2011 8.567 8.630 8.553 8.603 969,831 +0.01(+0.11%)
Dec 21, 2011 8.526 8.639 8.495 8.594 1,040,734 +0.07(+0.79%)
Dec 20, 2011 8.549 8.576 8.517 8.526 1,087,390 +0.07(+0.80%)
Dec 19, 2011 8.594 8.635 8.436 8.459 1,279,864 -0.09(-1.11%)
Dec 16, 2011 8.576 8.648 8.508 8.553 2,926,882 -0.03(-0.32%)
Dec 15, 2011 8.562 8.635 8.535 8.580 1,131,486 +0.05(+0.58%)
Dec 14, 2011 8.580 8.621 8.526 8.531 732,978 -0.06(-0.68%)
Dec 13, 2011 8.680 8.811 8.567 8.590 965,582 -0.04(-0.42%)
Dec 12, 2011 8.793 8.801 8.580 8.626 1,075,552 -0.19(-2.20%)
Dec 09, 2011 8.666 8.842 8.666 8.820 1,020,947 +0.16(+1.82%)
Dec 08, 2011 8.784 8.824 8.630 8.662 1,399,186 -0.14(-1.64%)
Dec 07, 2011 8.847 8.860 8.736 8.806 1,125,988 -0.04(-0.46%)
Dec 06, 2011 8.815 8.888 8.761 8.847 853,962 +0.03(+0.36%)
Dec 05, 2011 8.865 8.928 8.788 8.815 1,284,377 +0.01(+0.10%)
Dec 02, 2011 8.933 8.942 8.802 8.806 887,795 -0.06(-0.71%)
Dec 01, 2011 8.892 8.964 8.860 8.870 827,895 -0.06(-0.66%)
Nov 30, 2011 8.870 8.978 8.838 8.928 1,452,066 +0.16(+1.85%)
Nov 29, 2011 8.829 8.855 8.761 8.766 1,067,020 -0.07(-0.76%)
Nov 28, 2011 8.829 8.932 8.788 8.833 845,110 +0.17(+1.92%)
Nov 25, 2011 8.694 8.752 8.667 8.667 322,070 -0.04(-0.46%)
Nov 23, 2011 8.838 8.851 8.653 8.707 673,476 -0.16(-1.77%)
Nov 22, 2011 8.972 8.972 8.788 8.864 1,203,220 -0.10(-1.15%)
Nov 21, 2011 8.990 8.990 8.851 8.968 1,418,253 -0.09(-0.94%)
Nov 18, 2011 9.035 9.179 8.986 9.053 889,482 +0.01(+0.15%)
Nov 17, 2011 9.107 9.152 8.986 9.040 1,384,960 -0.11(-1.18%)
Nov 16, 2011 9.318 9.318 9.143 9.148 1,446,709 -0.21(-2.21%)
Nov 15, 2011 9.251 9.404 9.179 9.354 2,184,683 +0.06(+0.63%)
Nov 14, 2011 9.188 9.296 9.125 9.296 2,713,409 +0.06(+0.63%)
Nov 11, 2011 9.255 9.404 9.206 9.237 1,491,669 +0.00(+0.05%)
Nov 10, 2011 9.161 9.305 9.049 9.233 1,697,625 +0.06(+0.64%)
Nov 09, 2011 9.332 9.390 9.112 9.174 1,777,033 -0.27(-2.90%)
Nov 08, 2011 9.404 9.478 9.249 9.449 1,472,990 +0.08(+0.86%)
Nov 07, 2011 9.269 9.408 9.228 9.368 1,182,756 +0.08(+0.87%)
Nov 04, 2011 9.179 9.309 9.170 9.287 1,167,661 +0.09(+0.93%)
Nov 03, 2011 9.107 9.296 9.071 9.201 920,130 +0.12(+1.34%)
Nov 02, 2011 9.076 9.148 9.017 9.080 1,602,039 +0.06(+0.65%)
Nov 01, 2011 8.909 9.089 8.873 9.022 1,919,887 -0.05(-0.54%)
Oct 31, 2011 8.757 9.282 8.716 9.071 3,171,021 +0.25(+2.85%)
Oct 28, 2011 9.004 9.004 8.802 8.820 1,396,151 -0.15(-1.70%)
Oct 27, 2011 8.936 9.031 8.891 8.972 1,139,842 +0.15(+1.68%)
Oct 26, 2011 8.864 8.927 8.739 8.824 1,250,886 -0.02(-0.20%)
Oct 25, 2011 8.986 8.997 8.820 8.842 1,157,528 -0.13(-1.40%)
Oct 24, 2011 8.891 9.008 8.820 8.968 1,819,874 +0.09(+1.06%)
Oct 21, 2011 8.806 8.914 8.797 8.873 909,600 +0.13(+1.49%)
Oct 20, 2011 8.797 8.840 8.658 8.743 1,095,910 -0.02(-0.21%)
Oct 19, 2011 8.829 8.909 8.752 8.761 865,406 -0.05(-0.61%)
Oct 18, 2011 8.766 8.882 8.725 8.815 1,056,570 +0.08(+0.93%)
Oct 17, 2011 8.847 8.932 8.712 8.734 1,581,188 -0.15(-1.72%)
Oct 14, 2011 9.004 9.013 8.860 8.887 1,064,746 -0.02(-0.25%)
Oct 13, 2011 8.793 8.932 8.784 8.909 1,190,268 +0.09(+1.02%)
Oct 12, 2011 8.896 8.945 8.811 8.820 1,493,118 -0.06(-0.66%)
Oct 11, 2011 8.887 8.927 8.815 8.878 1,192,104 -0.04(-0.40%)
Oct 10, 2011 8.878 8.918 8.797 8.914 915,641 +0.15(+1.69%)
Oct 07, 2011 8.887 8.954 8.748 8.766 1,602,461 -0.11(-1.27%)
Oct 06, 2011 8.667 8.887 8.667 8.878 1,854,008 +0.16(+1.80%)
Oct 05, 2011 8.617 8.766 8.496 8.721 1,331,709 +0.10(+1.20%)
Oct 04, 2011 8.420 8.626 8.231 8.617 1,864,424 +0.16(+1.91%)
Oct 03, 2011 8.671 8.784 8.442 8.456 1,715,489 -0.29(-3.29%)
Sep 30, 2011 8.703 8.851 8.694 8.743 2,499,238 -0.05(-0.61%)
Sep 29, 2011 8.761 8.806 8.631 8.797 2,122,797 +0.14(+1.61%)
Sep 28, 2011 8.676 8.739 8.590 8.658 2,530,674 -0.02(-0.21%)
Sep 27, 2011 8.550 8.838 8.537 8.676 1,957,562 +0.23(+2.71%)
Sep 26, 2011 8.433 8.514 8.307 8.447 1,102,178 +0.07(+0.80%)
Sep 23, 2011 8.348 8.465 8.258 8.379 2,410,052 +0.02(+0.27%)
Sep 22, 2011 8.020 8.388 7.993 8.357 2,606,020 +0.19(+2.37%)
Sep 21, 2011 8.150 8.352 8.110 8.164 2,301,679 -0.01(-0.16%)
Sep 20, 2011 8.280 8.307 8.177 8.177 1,414,444 -0.06(-0.71%)
Sep 19, 2011 8.258 8.271 8.195 8.235 1,116,786 -0.14(-1.66%)
Sep 16, 2011 8.366 8.438 8.352 8.375 1,584,994 +0.04(+0.49%)
Sep 15, 2011 8.406 8.406 8.235 8.334 1,830,809 +0.00(+0.05%)
Sep 14, 2011 8.303 8.397 8.193 8.330 1,865,276 +0.04(+0.54%)
Sep 13, 2011 8.262 8.348 8.226 8.285 1,838,828 +0.06(+0.71%)
Sep 12, 2011 8.182 8.271 8.132 8.226 1,374,782 -0.03(-0.33%)
Sep 09, 2011 8.361 8.384 8.191 8.253 1,702,257 -0.16(-1.92%)
Sep 08, 2011 8.366 8.487 8.307 8.415 2,137,210 -0.02(-0.21%)
Sep 07, 2011 8.469 8.469 8.348 8.433 2,325,085 +0.04(+0.54%)
Sep 06, 2011 8.226 8.406 8.182 8.388 2,282,869 +0.00(+0.05%)
Sep 02, 2011 8.451 8.523 8.384 8.384 1,152,052 -0.15(-1.79%)
Sep 01, 2011 8.559 8.761 8.532 8.537 3,948,235 -0.02(-0.26%)
Aug 31, 2011 8.541 8.590 8.492 8.559 2,191,616 +0.05(+0.58%)
Aug 30, 2011 8.478 8.563 8.416 8.510 3,372,713 +0.04(+0.42%)
Aug 29, 2011 8.358 8.478 8.335 8.474 1,674,432 +0.19(+2.27%)
Aug 26, 2011 8.125 8.299 8.045 8.286 2,189,853 +0.16(+1.98%)
Aug 25, 2011 8.308 8.353 8.121 8.125 3,605,307 -0.13(-1.57%)
Aug 24, 2011 8.438 8.438 8.241 8.255 3,035,224 -0.20(-2.38%)
Aug 23, 2011 8.241 8.460 8.165 8.456 3,105,987 +0.25(+2.99%)
Aug 22, 2011 8.286 8.367 8.165 8.210 3,545,459 +0.03(+0.38%)
Aug 19, 2011 8.335 8.393 8.165 8.179 4,380,018 -0.24(-2.81%)
Aug 18, 2011 8.518 8.559 8.376 8.416 5,236,090 -0.20(-2.33%)
Aug 17, 2011 8.715 8.939 8.396 8.617 9,018,050 -0.91(-9.53%)
Aug 16, 2011 9.564 9.609 9.435 9.524 2,084,329 -0.08(-0.88%)
Aug 15, 2011 9.260 9.636 9.251 9.609 2,220,024 +0.40(+4.37%)
Aug 12, 2011 9.260 9.274 9.104 9.207 2,490,552 +0.01(+0.15%)
Aug 11, 2011 9.202 9.296 9.108 9.193 3,854,984 +0.00(+0.05%)
Aug 10, 2011 9.225 9.359 9.167 9.189 1,824,538 -0.16(-1.67%)
Aug 09, 2011 9.207 9.359 8.934 9.345 4,213,043 +0.33(+3.62%)
Aug 08, 2011 9.207 9.372 9.010 9.019 3,305,569 -0.39(-4.13%)
Aug 05, 2011 9.327 9.502 9.133 9.408 3,517,539 +0.12(+1.25%)
Aug 04, 2011 9.613 9.721 9.283 9.292 2,434,451 -0.39(-4.02%)
Aug 03, 2011 9.739 9.752 9.537 9.680 1,954,780 -0.06(-0.60%)
Aug 02, 2011 9.824 9.913 9.725 9.739 1,856,333 -0.10(-1.00%)
Aug 01, 2011 9.873 9.931 9.748 9.837 1,885,009 +0.04(+0.41%)
Jul 29, 2011 9.774 9.841 9.730 9.797 1,967,187 -0.05(-0.50%)
Jul 28, 2011 9.967 10.10 9.828 9.846 1,909,643 -0.12(-1.21%)
Jul 27, 2011 10.09 10.12 9.949 9.967 2,215,584 -0.17(-1.68%)
Jul 26, 2011 10.16 10.20 10.08 10.14 2,201,300 -0.00(-0.04%)
Jul 25, 2011 10.15 10.27 10.14 10.14 2,089,949 -0.08(-0.83%)
Jul 22, 2011 10.29 10.29 10.22 10.23 1,371,216 -0.04(-0.39%)
Jul 21, 2011 10.19 10.32 10.17 10.27 1,170,811 +0.11(+1.10%)
Jul 20, 2011 10.25 10.27 10.12 10.15 868,257 -0.08(-0.79%)
Jul 19, 2011 10.14 10.29 10.14 10.23 1,960,434 +0.09(+0.93%)
Jul 18, 2011 10.22 10.25 10.08 10.14 1,386,303 -0.12(-1.18%)
Jul 15, 2011 10.17 10.28 10.08 10.26 1,642,664 +0.10(+1.01%)
Jul 14, 2011 10.22 10.27 10.10 10.16 1,411,149 -0.03(-0.26%)
Jul 13, 2011 10.19 10.27 10.15 10.19 1,078,830 +0.04(+0.35%)
Jul 12, 2011 10.11 10.24 10.08 10.15 1,369,023 +0.04(+0.44%)
Jul 11, 2011 10.05 10.15 10.02 10.11 1,558,360 +0.00(+0.04%)
Jul 08, 2011 10.19 10.22 10.04 10.10 1,474,091 -0.14(-1.35%)
Jul 07, 2011 10.13 10.24 10.07 10.24 2,074,101 +0.16(+1.55%)
Jul 06, 2011 10.02 10.11 9.984 10.08 1,673,105 +0.08(+0.85%)
Jul 05, 2011 9.980 10.05 9.873 9.998 1,645,754 +0.05(+0.54%)
Jul 01, 2011 9.859 9.949 9.756 9.944 2,169,311 +0.09(+0.95%)
Jun 30, 2011 9.926 9.998 9.850 9.850 1,631,765 -0.05(-0.50%)
Jun 29, 2011 9.877 9.931 9.824 9.899 1,628,552 +0.04(+0.41%)
Jun 28, 2011 9.712 9.864 9.627 9.859 2,230,148 +0.14(+1.47%)
Jun 27, 2011 9.756 9.828 9.685 9.716 2,122,030 +0.02(+0.25%)
Jun 24, 2011 9.567 9.725 9.537 9.692 12,529,491 +0.15(+1.53%)
Jun 23, 2011 9.564 9.567 9.430 9.546 1,827,311 -0.08(-0.80%)
Jun 22, 2011 9.672 9.710 9.618 9.624 1,066,047 -0.05(-0.55%)
Jun 21, 2011 9.618 9.728 9.612 9.678 1,204,585 +0.08(+0.81%)
Jun 20, 2011 9.603 9.606 9.564 9.600 1,144,153 +0.03(+0.31%)
Jun 17, 2011 9.537 9.603 9.506 9.570 2,101,569 +0.08(+0.88%)
Jun 16, 2011 9.389 9.511 9.383 9.487 1,172,493 +0.07(+0.73%)
Jun 15, 2011 9.487 9.549 9.368 9.418 1,252,445 -0.13(-1.40%)
Jun 14, 2011 9.529 9.576 9.406 9.552 1,295,942 +0.07(+0.79%)
Jun 13, 2011 9.433 9.552 9.344 9.478 1,193,416 +0.07(+0.73%)
Jun 10, 2011 9.549 9.582 9.397 9.409 1,337,502 -0.15(-1.53%)
Jun 09, 2011 9.481 9.591 9.451 9.555 1,237,436 +0.06(+0.66%)
Jun 08, 2011 9.430 9.532 9.344 9.493 1,453,282 +0.03(+0.35%)
Jun 07, 2011 9.472 9.525 9.380 9.460 2,025,553 -0.02(-0.19%)
Jun 06, 2011 9.377 9.505 9.377 9.478 4,016,506 +0.09(+0.95%)
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.