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

Flexsteel Inds (NQ: FLXS )

45.48 +1.52 (+3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 28, 2010 8.964 8.629 8.078 8.218 15,810 -0.75(-8.33%)
May 27, 2010 8.713 9.466 8.650 8.964 13,928 -0.06(-0.62%)
May 26, 2010 8.287 9.454 8.287 9.020 26,695 +0.75(+9.11%)
May 25, 2010 7.918 8.280 7.918 8.266 17,164 +0.06(+0.68%)
May 24, 2010 8.441 8.441 8.078 8.211 19,174 -0.20(-2.32%)
May 21, 2010 8.511 8.678 8.371 8.406 19,050 +0.00(+0.00%)
May 20, 2010 8.493 8.680 8.406 8.406 16,618 -0.18(-2.11%)
May 19, 2010 8.803 8.831 8.524 8.587 12,345 -0.28(-3.15%)
May 18, 2010 9.257 9.257 8.810 8.866 14,385 -0.37(-4.00%)
May 17, 2010 9.124 9.257 9.124 9.236 7,910 +0.34(+3.84%)
May 14, 2010 8.908 9.034 8.810 8.894 21,104 -0.08(-0.93%)
May 13, 2010 9.364 9.364 8.950 8.978 6,665 -0.27(-2.87%)
May 12, 2010 9.585 9.595 9.118 9.243 22,503 -0.42(-4.33%)
May 11, 2010 9.285 9.829 9.215 9.662 9,548 +0.34(+3.67%)
May 10, 2010 8.943 9.452 8.894 9.320 20,302 +0.53(+6.03%)
May 07, 2010 9.376 9.376 8.727 8.790 9,475 -0.01(-0.08%)
May 06, 2010 9.055 9.180 8.762 8.797 10,448 +0.00(+0.00%)
May 05, 2010 8.866 9.194 8.678 8.797 31,981 -0.60(-6.38%)
May 04, 2010 9.243 9.661 9.083 9.396 18,232 +0.03(+0.37%)
May 03, 2010 9.731 9.731 9.236 9.362 10,632 -0.41(-4.21%)
Apr 30, 2010 10.42 10.42 9.627 9.773 18,063 -0.65(-6.22%)
Apr 29, 2010 10.75 10.75 10.42 10.42 9,360 -0.19(-1.77%)
Apr 28, 2010 10.54 10.95 10.50 10.61 15,215 -0.13(-1.23%)
Apr 27, 2010 10.74 10.74 10.49 10.74 12,278 -0.03(-0.26%)
Apr 26, 2010 10.81 10.83 10.66 10.77 51,496 -0.01(-0.05%)
Apr 23, 2010 10.88 10.88 10.69 10.78 16,257 -0.00(-0.01%)
Apr 22, 2010 10.71 10.98 10.62 10.78 30,224 +0.04(+0.39%)
Apr 21, 2010 10.92 10.98 10.49 10.74 34,544 -0.03(-0.26%)
Apr 20, 2010 10.65 10.81 10.53 10.76 27,049 +0.18(+1.71%)
Apr 19, 2010 10.70 10.70 10.47 10.58 9,630 -0.09(-0.85%)
Apr 16, 2010 10.74 10.74 10.21 10.67 33,264 -0.07(-0.68%)
Apr 15, 2010 10.76 10.77 10.60 10.75 9,947 +0.03(+0.29%)
Apr 14, 2010 10.77 10.80 10.60 10.71 53,599 -0.06(-0.58%)
Apr 13, 2010 10.73 10.78 10.46 10.78 29,569 +0.00(+0.00%)
Apr 12, 2010 10.57 10.78 10.57 10.78 22,603 +0.26(+2.45%)
Apr 09, 2010 10.50 10.67 10.39 10.52 26,135 +0.09(+0.87%)
Apr 08, 2010 10.21 10.55 9.955 10.43 38,749 +0.22(+2.19%)
Apr 07, 2010 9.759 10.21 9.738 10.21 44,046 +0.48(+4.95%)
Apr 06, 2010 9.592 9.724 9.592 9.724 18,112 +0.05(+0.50%)
Apr 05, 2010 9.487 9.675 9.285 9.675 25,938 +0.19(+1.99%)
Apr 01, 2010 9.320 9.487 9.487 9.487 33,401 +0.01(+0.07%)
Mar 31, 2010 8.950 9.480 8.929 9.480 38,084 +0.47(+5.19%)
Mar 30, 2010 9.250 9.327 8.943 9.013 28,238 -0.30(-3.22%)
Mar 29, 2010 9.494 9.571 9.215 9.313 89,584 -0.59(-5.99%)
Mar 26, 2010 10.76 10.76 9.836 9.906 90,545 -0.82(-7.61%)
Mar 25, 2010 10.88 10.98 10.70 10.72 35,192 -0.33(-2.97%)
Mar 24, 2010 11.16 11.16 10.92 11.05 6,175 -0.15(-1.31%)
Mar 23, 2010 11.27 11.27 10.95 11.20 13,840 -0.10(-0.93%)
Mar 22, 2010 11.15 11.37 10.88 11.30 56,953 -0.08(-0.74%)
Mar 19, 2010 11.20 11.38 11.06 11.38 18,946 +0.05(+0.43%)
Mar 18, 2010 11.45 11.45 11.17 11.34 16,582 -0.06(-0.55%)
Mar 17, 2010 11.42 11.42 10.99 11.40 42,126 +0.17(+1.49%)
Mar 16, 2010 11.11 11.47 11.11 11.23 36,657 +0.12(+1.06%)
Mar 15, 2010 11.12 11.32 11.02 11.11 62,911 +0.05(+0.44%)
Mar 12, 2010 10.95 11.07 10.80 11.06 10,998 +0.22(+1.99%)
Mar 11, 2010 10.88 11.02 10.76 10.85 15,737 -0.02(-0.19%)
Mar 10, 2010 10.98 11.13 10.72 10.87 31,610 -0.01(-0.13%)
Mar 09, 2010 11.12 11.12 10.78 10.88 24,793 +0.17(+1.62%)
Mar 08, 2010 10.40 11.34 10.22 10.71 81,132 +1.38(+14.84%)
Mar 05, 2010 9.083 9.396 9.083 9.326 21,099 +0.29(+3.23%)
Mar 04, 2010 9.361 9.389 8.888 9.034 16,590 -0.19(-2.11%)
Mar 03, 2010 8.951 9.389 8.951 9.229 14,213 +0.37(+4.16%)
Mar 02, 2010 8.352 8.971 8.352 8.860 29,976 +0.49(+5.90%)
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.