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

Flowers Foods (NY: FLO )

23.18 UNCHANGED
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 (%)
Jun 29, 2012 10.62 10.74 10.49 10.52 1,004,916 +0.05(+0.48%)
Jun 28, 2012 10.33 10.47 10.33 10.47 1,018,979 +0.09(+0.87%)
Jun 27, 2012 10.31 10.47 10.30 10.38 1,336,601 +0.07(+0.70%)
Jun 26, 2012 10.34 10.35 10.27 10.31 1,292,372 -0.02(-0.18%)
Jun 25, 2012 10.30 10.37 10.23 10.33 1,074,087 +0.03(+0.31%)
Jun 22, 2012 10.35 10.42 10.30 10.30 1,133,576 -0.02(-0.18%)
Jun 21, 2012 10.40 10.47 10.30 10.31 917,550 -0.07(-0.65%)
Jun 20, 2012 10.48 10.49 10.32 10.38 1,334,338 -0.10(-0.99%)
Jun 19, 2012 10.46 10.49 10.36 10.49 740,107 +0.03(+0.30%)
Jun 18, 2012 10.43 10.48 10.35 10.45 1,254,430 +0.02(+0.22%)
Jun 15, 2012 10.42 10.49 10.37 10.43 1,400,531 +0.00(+0.04%)
Jun 14, 2012 10.44 10.52 10.39 10.43 1,729,127 -0.02(-0.17%)
Jun 13, 2012 10.46 10.54 10.41 10.45 1,011,161 +0.00(+0.00%)
Jun 12, 2012 10.46 10.49 10.40 10.45 1,575,074 -0.01(-0.09%)
Jun 11, 2012 10.55 10.63 10.44 10.45 1,271,768 -0.04(-0.38%)
Jun 08, 2012 10.41 10.59 10.40 10.49 1,044,742 +0.06(+0.60%)
Jun 07, 2012 10.49 10.61 10.40 10.43 1,407,223 -0.02(-0.17%)
Jun 06, 2012 10.40 10.46 10.31 10.45 1,550,499 +0.06(+0.61%)
Jun 05, 2012 10.33 10.46 10.30 10.39 2,071,679 +0.02(+0.22%)
Jun 04, 2012 10.28 10.37 10.24 10.36 2,697,191 +0.08(+0.79%)
Jun 01, 2012 9.865 10.31 9.829 10.28 4,199,874 +0.38(+3.81%)
May 31, 2012 9.577 10.19 9.577 9.905 7,880,335 +0.54(+5.71%)
May 30, 2012 9.478 9.555 9.334 9.370 1,469,821 -0.15(-1.56%)
May 29, 2012 9.447 9.541 9.321 9.519 1,930,244 +0.11(+1.20%)
May 25, 2012 9.370 9.501 9.348 9.406 1,587,252 -0.04(-0.38%)
May 24, 2012 8.844 9.447 8.844 9.442 4,959,810 +0.63(+7.15%)
May 23, 2012 8.839 8.938 8.758 8.812 2,727,447 -0.06(-0.71%)
May 22, 2012 8.848 8.956 8.826 8.875 1,125,393 +0.05(+0.56%)
May 21, 2012 8.853 8.857 8.727 8.826 987,468 +0.00(+0.00%)
May 18, 2012 9.024 9.024 8.826 8.826 1,119,340 -0.20(-2.24%)
May 17, 2012 9.136 9.208 9.028 9.028 683,442 -0.12(-1.33%)
May 16, 2012 8.997 9.150 8.970 9.150 1,305,902 +0.16(+1.75%)
May 15, 2012 8.992 9.024 8.947 8.992 918,619 -0.00(-0.05%)
May 14, 2012 8.907 9.064 8.835 8.997 925,064 +0.03(+0.30%)
May 11, 2012 8.952 9.028 8.947 8.970 904,128 -0.04(-0.45%)
May 10, 2012 8.979 9.037 8.934 9.010 734,407 +0.08(+0.91%)
May 09, 2012 8.916 8.992 8.853 8.929 825,771 -0.04(-0.40%)
May 08, 2012 8.884 8.970 8.862 8.965 936,933 +0.03(+0.35%)
May 07, 2012 8.907 8.965 8.880 8.934 641,820 +0.02(+0.20%)
May 04, 2012 8.898 8.970 8.772 8.916 1,516,153 +0.01(+0.10%)
May 03, 2012 9.231 9.258 8.898 8.907 2,738,195 -0.33(-3.56%)
May 02, 2012 9.235 9.280 9.190 9.235 1,193,449 -0.06(-0.63%)
May 01, 2012 9.469 9.667 9.276 9.294 2,639,824 -0.36(-3.68%)
Apr 30, 2012 9.672 9.690 9.604 9.649 834,154 -0.04(-0.46%)
Apr 27, 2012 9.703 9.744 9.654 9.694 807,871 +0.03(+0.28%)
Apr 26, 2012 9.654 9.712 9.631 9.667 723,781 +0.03(+0.33%)
Apr 25, 2012 9.636 9.735 9.603 9.636 1,370,557 +0.05(+0.52%)
Apr 24, 2012 9.505 9.600 9.501 9.586 927,745 +0.08(+0.85%)
Apr 23, 2012 9.523 9.541 9.442 9.505 862,962 -0.12(-1.26%)
Apr 20, 2012 9.573 9.654 9.546 9.627 894,737 +0.10(+1.04%)
Apr 19, 2012 9.492 9.568 9.456 9.528 823,065 +0.02(+0.24%)
Apr 18, 2012 9.487 9.519 9.438 9.505 762,675 -0.03(-0.28%)
Apr 17, 2012 9.420 9.555 9.420 9.532 828,016 +0.13(+1.34%)
Apr 16, 2012 9.393 9.478 9.348 9.406 886,777 +0.04(+0.48%)
Apr 13, 2012 9.343 9.447 9.321 9.361 1,101,643 -0.02(-0.19%)
Apr 12, 2012 9.334 9.402 9.285 9.379 801,231 +0.09(+0.92%)
Apr 11, 2012 9.352 9.384 9.262 9.294 1,016,781 +0.00(+0.00%)
Apr 10, 2012 9.447 9.451 9.244 9.294 1,610,623 -0.15(-1.62%)
Apr 09, 2012 9.352 9.460 9.334 9.447 1,139,314 -0.00(-0.05%)
Apr 05, 2012 9.442 9.469 9.375 9.451 1,740,925 +0.00(+0.05%)
Apr 04, 2012 9.415 9.487 9.406 9.447 2,587,530 -0.04(-0.43%)
Apr 03, 2012 9.307 9.582 9.303 9.487 2,642,521 +0.20(+2.18%)
Apr 02, 2012 9.154 9.332 9.132 9.285 2,065,041 +0.12(+1.33%)
Mar 30, 2012 9.222 9.249 9.163 9.163 1,346,088 +0.00(+0.05%)
Mar 29, 2012 9.060 9.213 9.051 9.159 2,657,088 +0.08(+0.89%)
Mar 28, 2012 9.186 9.186 9.037 9.078 3,111,211 -0.10(-1.08%)
Mar 27, 2012 9.177 9.262 9.172 9.177 2,029,601 -0.02(-0.20%)
Mar 26, 2012 9.145 9.222 9.118 9.195 1,136,955 +0.12(+1.29%)
Mar 23, 2012 9.109 9.114 9.060 9.078 862,773 -0.01(-0.10%)
Mar 22, 2012 9.078 9.141 9.042 9.087 905,223 -0.05(-0.54%)
Mar 21, 2012 9.100 9.163 9.024 9.136 868,755 +0.03(+0.35%)
Mar 20, 2012 9.006 9.136 9.006 9.105 880,437 +0.09(+1.00%)
Mar 19, 2012 9.060 9.060 8.961 9.015 880,561 -0.05(-0.55%)
Mar 16, 2012 9.006 9.091 9.001 9.064 1,307,403 +0.03(+0.35%)
Mar 15, 2012 8.889 9.042 8.866 9.033 957,464 +0.14(+1.62%)
Mar 14, 2012 8.938 8.947 8.839 8.889 1,189,092 -0.04(-0.40%)
Mar 13, 2012 8.934 8.983 8.871 8.925 1,272,024 +0.00(+0.00%)
Mar 12, 2012 8.817 8.934 8.812 8.925 1,030,308 +0.10(+1.12%)
Mar 09, 2012 8.727 8.844 8.686 8.826 745,746 +0.10(+1.13%)
Mar 08, 2012 8.835 8.844 8.713 8.727 1,166,448 -0.05(-0.61%)
Mar 07, 2012 8.722 8.817 8.623 8.781 1,383,692 +0.05(+0.57%)
Mar 06, 2012 8.785 8.830 8.702 8.731 1,894,487 -0.10(-1.11%)
Mar 05, 2012 8.691 8.847 8.673 8.830 1,866,500 +0.14(+1.59%)
Mar 02, 2012 8.736 8.736 8.606 8.691 1,945,835 -0.05(-0.61%)
Mar 01, 2012 8.548 8.780 8.526 8.745 2,727,769 +0.20(+2.35%)
Feb 29, 2012 8.642 8.660 8.526 8.544 1,586,487 -0.08(-0.88%)
Feb 28, 2012 8.660 8.705 8.597 8.620 1,237,079 -0.05(-0.62%)
Feb 27, 2012 8.655 8.709 8.593 8.673 949,227 -0.02(-0.21%)
Feb 24, 2012 8.718 8.718 8.606 8.691 735,024 -0.00(-0.05%)
Feb 23, 2012 8.593 8.731 8.575 8.696 1,450,142 +0.12(+1.41%)
Feb 22, 2012 8.557 8.584 8.486 8.575 913,283 +0.00(+0.05%)
Feb 21, 2012 8.464 8.633 8.459 8.571 1,329,489 +0.11(+1.27%)
Feb 17, 2012 8.535 8.535 8.446 8.464 1,430,213 -0.04(-0.42%)
Feb 16, 2012 8.419 8.517 8.388 8.499 1,006,162 +0.06(+0.74%)
Feb 15, 2012 8.423 8.477 8.365 8.437 1,120,844 +0.06(+0.69%)
Feb 14, 2012 8.365 8.383 8.303 8.379 1,116,859 -0.01(-0.11%)
Feb 13, 2012 8.468 8.477 8.343 8.388 2,103,596 -0.05(-0.58%)
Feb 10, 2012 8.468 8.580 8.258 8.437 4,041,022 -0.31(-3.57%)
Feb 09, 2012 8.606 8.749 8.580 8.749 1,509,691 +0.14(+1.66%)
Feb 08, 2012 8.642 8.673 8.548 8.606 1,433,526 -0.04(-0.46%)
Feb 07, 2012 8.691 8.714 8.642 8.647 1,320,965 -0.04(-0.41%)
Feb 06, 2012 8.629 8.745 8.611 8.682 962,034 +0.02(+0.21%)
Feb 03, 2012 8.718 8.727 8.638 8.664 1,419,303 +0.01(+0.15%)
Feb 02, 2012 8.687 8.709 8.638 8.651 1,033,866 -0.02(-0.21%)
Feb 01, 2012 8.651 8.709 8.633 8.669 1,237,130 +0.03(+0.36%)
Jan 31, 2012 8.763 8.763 8.611 8.638 1,108,563 -0.09(-1.02%)
Jan 30, 2012 8.825 8.834 8.691 8.727 1,115,474 -0.12(-1.41%)
Jan 27, 2012 8.928 8.928 8.807 8.852 798,847 -0.09(-1.05%)
Jan 26, 2012 8.865 8.986 8.830 8.946 1,960,382 +0.09(+1.01%)
Jan 25, 2012 8.843 8.932 8.821 8.856 1,195,219 +0.01(+0.15%)
Jan 24, 2012 8.870 8.892 8.825 8.843 1,371,607 -0.03(-0.30%)
Jan 23, 2012 8.905 8.959 8.852 8.870 1,078,130 -0.05(-0.55%)
Jan 20, 2012 9.022 9.030 8.892 8.919 1,282,532 -0.13(-1.43%)
Jan 19, 2012 8.950 9.097 8.928 9.048 1,444,201 +0.12(+1.30%)
Jan 18, 2012 8.914 8.955 8.897 8.932 1,032,927 -0.00(-0.05%)
Jan 17, 2012 8.602 8.986 8.593 8.937 2,972,392 +0.39(+4.54%)
Jan 13, 2012 8.553 8.611 8.504 8.548 1,352,877 -0.03(-0.36%)
Jan 12, 2012 8.504 8.615 8.490 8.580 1,990,298 +0.11(+1.26%)
Jan 11, 2012 8.374 8.495 8.339 8.472 1,561,153 +0.10(+1.23%)
Jan 10, 2012 8.303 8.446 8.269 8.370 1,674,119 +0.13(+1.63%)
Jan 09, 2012 8.316 8.330 8.209 8.236 1,588,409 -0.05(-0.65%)
Jan 06, 2012 8.361 8.414 8.285 8.289 2,227,947 -0.05(-0.64%)
Jan 05, 2012 8.343 8.388 8.263 8.343 3,148,984 -0.03(-0.37%)
Jan 04, 2012 8.347 8.428 8.263 8.374 3,958,768 -0.10(-1.16%)
Dec 30, 2011 8.459 8.526 8.459 8.472 899,611 +0.01(+0.11%)
Dec 29, 2011 8.472 8.504 8.441 8.464 1,041,151 +0.02(+0.21%)
Dec 28, 2011 8.548 8.548 8.441 8.446 782,043 -0.08(-0.99%)
Dec 27, 2011 8.508 8.580 8.508 8.530 766,187 +0.03(+0.31%)
Dec 23, 2011 8.468 8.530 8.455 8.504 981,161 +0.01(+0.11%)
Dec 21, 2011 8.428 8.539 8.397 8.495 1,052,892 +0.07(+0.79%)
Dec 20, 2011 8.450 8.477 8.419 8.428 1,100,093 +0.07(+0.80%)
Dec 19, 2011 8.495 8.535 8.339 8.361 1,294,815 -0.09(-1.11%)
Dec 16, 2011 8.477 8.548 8.410 8.455 2,961,074 -0.03(-0.32%)
Dec 15, 2011 8.464 8.535 8.437 8.481 1,144,704 +0.05(+0.58%)
Dec 14, 2011 8.481 8.522 8.428 8.432 741,541 -0.06(-0.68%)
Dec 13, 2011 8.580 8.709 8.468 8.490 976,862 -0.04(-0.42%)
Dec 12, 2011 8.691 8.700 8.481 8.526 1,088,117 -0.19(-2.20%)
Dec 09, 2011 8.566 8.740 8.566 8.718 1,032,874 +0.16(+1.82%)
Dec 08, 2011 8.682 8.722 8.530 8.562 1,415,531 -0.14(-1.64%)
Dec 07, 2011 8.745 8.758 8.635 8.705 1,139,142 -0.04(-0.46%)
Dec 06, 2011 8.714 8.785 8.660 8.745 863,938 +0.03(+0.36%)
Dec 05, 2011 8.763 8.825 8.687 8.714 1,299,381 +0.01(+0.10%)
Dec 02, 2011 8.830 8.839 8.700 8.705 898,166 -0.06(-0.71%)
Dec 01, 2011 8.789 8.861 8.758 8.767 837,567 -0.06(-0.66%)
Nov 30, 2011 8.767 8.874 8.736 8.825 1,469,029 +0.18(+2.12%)
Nov 29, 2011 8.704 8.731 8.638 8.642 1,082,273 -0.07(-0.76%)
Nov 28, 2011 8.704 8.806 8.664 8.709 857,191 +0.16(+1.92%)
Nov 25, 2011 8.571 8.629 8.545 8.545 326,674 -0.04(-0.46%)
Nov 23, 2011 8.713 8.726 8.531 8.585 683,104 -0.16(-1.77%)
Nov 22, 2011 8.846 8.846 8.664 8.740 1,220,420 -0.10(-1.15%)
Nov 21, 2011 8.864 8.864 8.726 8.841 1,438,527 -0.08(-0.94%)
Nov 18, 2011 8.908 9.050 8.859 8.926 902,197 +0.01(+0.15%)
Nov 17, 2011 8.979 9.023 8.859 8.912 1,404,758 -0.11(-1.18%)
Nov 16, 2011 9.187 9.187 9.014 9.019 1,467,390 -0.20(-2.21%)
Nov 15, 2011 9.120 9.271 9.050 9.222 2,215,914 +0.06(+0.63%)
Nov 14, 2011 9.058 9.165 8.996 9.165 2,752,198 +0.06(+0.63%)
Nov 11, 2011 9.125 9.271 9.076 9.107 1,512,992 +0.00(+0.05%)
Nov 10, 2011 9.032 9.174 8.921 9.103 1,721,893 +0.06(+0.64%)
Nov 09, 2011 9.200 9.258 8.983 9.045 1,802,436 -0.27(-2.90%)
Nov 08, 2011 9.271 9.344 9.118 9.315 1,494,047 +0.08(+0.86%)
Nov 07, 2011 9.138 9.276 9.098 9.236 1,199,664 +0.08(+0.87%)
Nov 04, 2011 9.050 9.178 9.041 9.156 1,184,353 +0.08(+0.93%)
Nov 03, 2011 8.979 9.165 8.943 9.072 933,284 +0.12(+1.34%)
Nov 02, 2011 8.948 9.019 8.890 8.952 1,624,940 +0.06(+0.65%)
Nov 01, 2011 8.784 8.961 8.748 8.895 1,947,332 -0.05(-0.54%)
Oct 31, 2011 8.633 9.152 8.593 8.943 3,216,351 +0.25(+2.85%)
Oct 28, 2011 8.877 8.877 8.678 8.695 1,416,109 -0.15(-1.70%)
Oct 27, 2011 8.810 8.903 8.766 8.846 1,156,136 +0.15(+1.68%)
Oct 26, 2011 8.740 8.802 8.616 8.700 1,268,768 -0.02(-0.20%)
Oct 25, 2011 8.859 8.870 8.695 8.717 1,174,075 -0.12(-1.40%)
Oct 24, 2011 8.766 8.881 8.695 8.841 1,845,889 +0.09(+1.06%)
Oct 21, 2011 8.682 8.788 8.673 8.748 922,603 +0.13(+1.49%)
Oct 20, 2011 8.673 8.715 8.536 8.620 1,111,577 -0.02(-0.21%)
Oct 19, 2011 8.704 8.784 8.629 8.638 877,777 -0.05(-0.61%)
Oct 18, 2011 8.642 8.757 8.602 8.691 1,071,674 +0.08(+0.93%)
Oct 17, 2011 8.722 8.806 8.589 8.611 1,603,791 -0.15(-1.72%)
Oct 14, 2011 8.877 8.886 8.735 8.762 1,079,966 -0.02(-0.25%)
Oct 13, 2011 8.669 8.806 8.660 8.784 1,207,283 +0.09(+1.02%)
Oct 12, 2011 8.771 8.819 8.686 8.695 1,514,462 -0.06(-0.66%)
Oct 11, 2011 8.762 8.802 8.691 8.753 1,209,146 -0.04(-0.40%)
Oct 10, 2011 8.753 8.793 8.673 8.788 928,730 +0.15(+1.69%)
Oct 07, 2011 8.762 8.828 8.624 8.642 1,625,369 -0.11(-1.27%)
Oct 06, 2011 8.545 8.762 8.545 8.753 1,880,511 +0.16(+1.80%)
Oct 05, 2011 8.496 8.642 8.376 8.598 1,350,746 +0.10(+1.20%)
Oct 04, 2011 8.301 8.505 8.115 8.496 1,891,076 +0.16(+1.91%)
Oct 03, 2011 8.549 8.660 8.323 8.336 1,740,012 -0.28(-3.29%)
Sep 30, 2011 8.580 8.726 8.571 8.620 2,534,965 -0.05(-0.61%)
Sep 29, 2011 8.638 8.682 8.509 8.673 2,153,142 +0.14(+1.61%)
Sep 28, 2011 8.553 8.616 8.469 8.536 2,566,850 -0.02(-0.21%)
Sep 27, 2011 8.429 8.713 8.416 8.553 1,985,546 +0.23(+2.71%)
Sep 26, 2011 8.314 8.394 8.190 8.328 1,117,934 +0.07(+0.80%)
Sep 23, 2011 8.230 8.345 8.142 8.261 2,444,504 +0.02(+0.27%)
Sep 22, 2011 7.907 8.270 7.880 8.239 2,643,273 +0.19(+2.37%)
Sep 21, 2011 8.035 8.235 7.995 8.049 2,334,582 -0.01(-0.16%)
Sep 20, 2011 8.164 8.190 8.062 8.062 1,434,664 -0.06(-0.71%)
Sep 19, 2011 8.142 8.155 8.080 8.119 1,132,750 -0.14(-1.66%)
Sep 16, 2011 8.248 8.319 8.235 8.257 1,607,652 +0.04(+0.49%)
Sep 15, 2011 8.288 8.288 8.119 8.217 1,856,980 +0.00(+0.05%)
Sep 14, 2011 8.186 8.279 8.078 8.212 1,891,941 +0.04(+0.54%)
Sep 13, 2011 8.146 8.230 8.111 8.168 1,865,114 +0.06(+0.71%)
Sep 12, 2011 8.066 8.155 8.018 8.111 1,394,435 -0.03(-0.33%)
Sep 09, 2011 8.243 8.266 8.075 8.137 1,726,591 -0.16(-1.92%)
Sep 08, 2011 8.248 8.367 8.190 8.297 2,167,762 -0.02(-0.21%)
Sep 07, 2011 8.350 8.350 8.230 8.314 2,358,322 +0.04(+0.54%)
Sep 06, 2011 8.111 8.288 8.066 8.270 2,315,503 +0.00(+0.05%)
Sep 02, 2011 8.332 8.403 8.266 8.266 1,168,521 -0.15(-1.79%)
Sep 01, 2011 8.438 8.638 8.412 8.416 4,004,676 -0.02(-0.26%)
Aug 31, 2011 8.421 8.469 8.372 8.438 2,222,946 +0.07(+0.85%)
Aug 30, 2011 8.337 8.420 8.275 8.367 3,429,980 +0.04(+0.42%)
Aug 29, 2011 8.218 8.337 8.196 8.332 1,702,863 +0.18(+2.27%)
Aug 26, 2011 7.990 8.161 7.910 8.148 2,227,036 +0.16(+1.98%)
Aug 25, 2011 8.170 8.214 7.985 7.990 3,666,523 -0.13(-1.57%)
Aug 24, 2011 8.297 8.297 8.104 8.117 3,086,760 -0.20(-2.38%)
Aug 23, 2011 8.104 8.319 8.029 8.315 3,158,725 +0.24(+2.99%)
Aug 22, 2011 8.148 8.227 8.029 8.073 3,605,659 +0.03(+0.38%)
Aug 19, 2011 8.196 8.253 8.029 8.042 4,454,388 -0.23(-2.81%)
Aug 18, 2011 8.376 8.416 8.236 8.275 5,324,996 -0.20(-2.33%)
Aug 17, 2011 8.570 8.789 8.255 8.473 9,171,172 -0.89(-9.53%)
Aug 16, 2011 9.405 9.449 9.277 9.365 2,119,719 -0.08(-0.88%)
Aug 15, 2011 9.106 9.475 9.097 9.449 2,257,718 +0.40(+4.37%)
Aug 12, 2011 9.106 9.119 8.952 9.053 2,532,840 +0.01(+0.15%)
Aug 11, 2011 9.049 9.141 8.956 9.040 3,920,440 +0.00(+0.05%)
Aug 10, 2011 9.071 9.202 9.013 9.035 1,855,518 -0.15(-1.67%)
Aug 09, 2011 9.053 9.202 8.785 9.189 4,284,578 +0.32(+3.62%)
Aug 08, 2011 9.053 9.216 8.860 8.868 3,361,695 -0.38(-4.13%)
Aug 05, 2011 9.172 9.343 8.981 9.251 3,577,265 +0.11(+1.25%)
Aug 04, 2011 9.453 9.558 9.128 9.137 2,475,787 -0.38(-4.02%)
Aug 03, 2011 9.576 9.589 9.378 9.519 1,987,971 -0.06(-0.60%)
Aug 02, 2011 9.659 9.747 9.563 9.576 1,887,852 -0.10(-1.00%)
Aug 01, 2011 9.708 9.765 9.585 9.673 1,917,015 +0.04(+0.41%)
Jul 29, 2011 9.611 9.677 9.567 9.633 2,000,589 -0.05(-0.50%)
Jul 28, 2011 9.800 9.928 9.664 9.681 1,942,068 -0.12(-1.21%)
Jul 27, 2011 9.919 9.954 9.783 9.800 2,253,204 -0.17(-1.68%)
Jul 26, 2011 9.993 10.03 9.910 9.967 2,238,677 -0.00(-0.04%)
Jul 25, 2011 9.985 10.10 9.967 9.972 2,125,435 -0.08(-0.83%)
Jul 22, 2011 10.12 10.12 10.05 10.05 1,394,499 -0.04(-0.39%)
Jul 21, 2011 10.02 10.15 9.998 10.09 1,190,691 +0.11(+1.10%)
Jul 20, 2011 10.08 10.09 9.950 9.985 883,000 -0.08(-0.79%)
Jul 19, 2011 9.967 10.12 9.967 10.06 1,993,721 +0.09(+0.93%)
Jul 18, 2011 10.05 10.08 9.914 9.972 1,409,842 -0.12(-1.18%)
Jul 15, 2011 10.00 10.11 9.910 10.09 1,670,555 +0.10(+1.01%)
Jul 14, 2011 10.05 10.09 9.932 9.989 1,435,109 -0.03(-0.26%)
Jul 13, 2011 10.02 10.09 9.976 10.02 1,097,148 +0.04(+0.35%)
Jul 12, 2011 9.936 10.07 9.910 9.980 1,392,269 +0.04(+0.44%)
Jul 11, 2011 9.884 9.976 9.853 9.936 1,584,820 +0.00(+0.04%)
Jul 08, 2011 10.02 10.05 9.870 9.932 1,499,121 -0.14(-1.35%)
Jul 07, 2011 9.958 10.07 9.901 10.07 2,109,318 +0.15(+1.55%)
Jul 06, 2011 9.857 9.941 9.818 9.914 1,701,513 +0.08(+0.85%)
Jul 05, 2011 9.813 9.879 9.708 9.831 1,673,698 +0.05(+0.54%)
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.