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: 7:00 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 (%)
Jul 29, 2005 3.143 3.193 3.143 3.148 617,282 -0.01(-0.36%)
Jul 28, 2005 3.128 3.165 3.119 3.159 606,611 +0.03(+0.96%)
Jul 27, 2005 3.109 3.145 3.076 3.129 847,762 +0.02(+0.68%)
Jul 26, 2005 3.101 3.131 3.078 3.108 571,399 +0.02(+0.73%)
Jul 25, 2005 3.101 3.118 3.066 3.085 761,332 -0.02(-0.52%)
Jul 22, 2005 3.105 3.114 3.061 3.101 1,197,217 +0.01(+0.49%)
Jul 21, 2005 3.141 3.148 3.071 3.086 749,061 -0.06(-1.87%)
Jul 20, 2005 3.108 3.154 3.099 3.145 484,435 +0.02(+0.56%)
Jul 19, 2005 3.090 3.128 3.079 3.128 926,723 +0.05(+1.58%)
Jul 18, 2005 3.084 3.094 3.043 3.079 920,854 -0.01(-0.20%)
Jul 15, 2005 3.090 3.134 3.050 3.085 832,290 -0.02(-0.72%)
Jul 14, 2005 3.160 3.166 3.063 3.108 861,100 -0.00(-0.12%)
Jul 13, 2005 3.108 3.131 3.095 3.111 1,350,338 +0.00(+0.12%)
Jul 12, 2005 3.084 3.141 3.084 3.108 886,709 +0.02(+0.81%)
Jul 11, 2005 3.086 3.134 3.064 3.083 1,264,974 +0.01(+0.45%)
Jul 08, 2005 3.008 3.075 2.986 3.069 1,039,829 +0.06(+2.08%)
Jul 07, 2005 2.936 3.014 2.929 3.006 1,048,365 -0.00(-0.08%)
Jul 06, 2005 3.011 3.028 2.985 3.009 1,683,787 -0.02(-0.54%)
Jul 05, 2005 2.985 3.030 2.955 3.025 1,266,575 -1.43(-32.15%)
Jul 01, 2005 4.428 4.467 4.405 4.458 4,062,218 +0.04(+0.90%)
Jun 30, 2005 4.427 4.443 4.411 4.418 6,807,176 +0.00(+0.08%)
Jun 29, 2005 4.405 4.433 4.401 4.415 7,469,807 +0.00(+0.03%)
Jun 28, 2005 4.367 4.447 4.367 4.413 5,884,454 +0.06(+1.38%)
Jun 27, 2005 4.325 4.385 4.317 4.353 6,579,096 +0.02(+0.58%)
Jun 24, 2005 4.314 4.352 4.314 4.328 10,754,154 +0.02(+0.43%)
Jun 23, 2005 4.298 4.346 4.280 4.310 6,483,063 +0.00(+0.06%)
Jun 22, 2005 4.311 4.342 4.286 4.307 6,418,240 +0.02(+0.44%)
Jun 21, 2005 4.259 4.298 4.254 4.288 2,684,137 +0.04(+0.85%)
Jun 20, 2005 4.224 4.272 4.201 4.252 5,030,556 +0.01(+0.24%)
Jun 17, 2005 4.323 4.366 4.242 4.242 18,684,122 -0.05(-1.28%)
Jun 16, 2005 4.216 4.297 4.216 4.297 5,277,042 +0.08(+1.93%)
Jun 15, 2005 4.211 4.229 4.180 4.216 9,328,056 +0.00(+0.12%)
Jun 14, 2005 4.209 4.246 4.202 4.211 13,360,663 -0.01(-0.24%)
Jun 13, 2005 4.209 4.249 4.195 4.221 5,834,036 +0.00(+0.12%)
Jun 10, 2005 4.191 4.230 4.181 4.216 7,796,321 +0.02(+0.51%)
Jun 09, 2005 4.167 4.242 4.151 4.195 8,838,285 +0.05(+1.21%)
Jun 08, 2005 4.212 4.229 4.137 4.145 9,608,954 -0.06(-1.40%)
Jun 07, 2005 4.161 4.241 4.141 4.204 10,840,584 +0.05(+1.17%)
Jun 06, 2005 4.149 4.174 4.130 4.155 6,537,482 +0.00(+0.00%)
Jun 03, 2005 4.149 4.261 4.145 4.155 8,881,500 -0.02(-0.39%)
Jun 02, 2005 4.147 4.215 4.134 4.171 6,871,198 +0.01(+0.15%)
Jun 01, 2005 4.061 4.182 4.061 4.165 10,405,232 +0.08(+2.08%)
May 31, 2005 4.055 4.116 4.007 4.080 12,381,122 +0.04(+0.93%)
May 27, 2005 4.192 4.246 4.015 4.042 14,892,398 -0.17(-3.98%)
May 26, 2005 4.149 4.361 4.142 4.210 26,674,110 +0.21(+5.38%)
May 25, 2005 4.042 4.049 3.951 3.995 6,262,186 -0.03(-0.84%)
May 24, 2005 3.986 4.050 3.960 4.029 4,948,927 +0.03(+0.69%)
May 23, 2005 3.986 4.041 3.967 4.001 6,975,234 -0.01(-0.16%)
May 20, 2005 3.986 4.007 3.935 4.007 5,601,155 -0.00(-0.03%)
May 19, 2005 3.911 4.014 3.897 4.009 9,658,571 +0.08(+2.00%)
May 18, 2005 3.807 3.934 3.801 3.930 9,652,169 +0.13(+3.45%)
May 17, 2005 3.799 3.810 3.780 3.799 8,254,881 -0.01(-0.33%)
May 16, 2005 3.791 3.825 3.782 3.811 4,742,455 +0.01(+0.23%)
May 13, 2005 3.817 3.860 3.791 3.802 4,531,181 -0.02(-0.56%)
May 12, 2005 3.849 3.871 3.814 3.824 6,943,223 -0.04(-0.97%)
May 11, 2005 3.827 3.874 3.774 3.861 5,380,278 +0.03(+0.88%)
May 10, 2005 3.809 3.865 3.791 3.827 6,173,355 -0.01(-0.33%)
May 09, 2005 3.754 3.854 3.729 3.840 8,136,440 +0.06(+1.72%)
May 06, 2005 3.780 3.821 3.740 3.775 3,993,393 +0.03(+0.70%)
May 05, 2005 3.730 3.786 3.730 3.749 6,319,806 +0.01(+0.23%)
May 04, 2005 3.665 3.741 3.665 3.740 3,494,019 +0.09(+2.39%)
May 03, 2005 3.649 3.710 3.642 3.652 4,203,867 -0.01(-0.20%)
May 02, 2005 3.616 3.660 3.599 3.660 4,012,600 +0.06(+1.56%)
Apr 29, 2005 3.524 3.611 3.490 3.604 6,888,804 +0.08(+2.27%)
Apr 28, 2005 3.621 3.621 3.524 3.524 7,901,958 -0.10(-2.86%)
Apr 27, 2005 3.641 3.684 3.599 3.627 4,360,722 -0.01(-0.38%)
Apr 26, 2005 3.724 3.724 3.616 3.641 3,980,589 -0.09(-2.51%)
Apr 25, 2005 3.687 3.749 3.687 3.735 7,124,086 +0.04(+1.22%)
Apr 22, 2005 3.699 3.712 3.674 3.690 11,078,267 -0.04(-1.01%)
Apr 21, 2005 3.674 3.742 3.652 3.727 8,297,296 +0.08(+2.30%)
Apr 20, 2005 3.686 3.700 3.642 3.644 19,230,712 -0.06(-1.59%)
Apr 19, 2005 3.640 3.709 3.624 3.702 7,188,909 +0.06(+1.72%)
Apr 18, 2005 3.629 3.664 3.596 3.640 10,864,592 +0.01(+0.31%)
Apr 15, 2005 3.627 3.639 3.580 3.629 9,409,684 -0.01(-0.21%)
Apr 14, 2005 3.605 3.647 3.602 3.636 7,185,708 +0.02(+0.48%)
Apr 13, 2005 3.686 3.700 3.600 3.619 8,758,257 -0.07(-1.83%)
Apr 12, 2005 3.641 3.689 3.587 3.686 4,278,293 +0.05(+1.27%)
Apr 11, 2005 3.686 3.687 3.634 3.640 3,702,092 -0.03(-0.75%)
Apr 08, 2005 3.706 3.719 3.667 3.667 6,190,160 -0.04(-1.05%)
Apr 07, 2005 3.627 3.706 3.611 3.706 87,954,704 +0.09(+2.45%)
Apr 06, 2005 3.621 3.646 3.586 3.617 6,979,236 +0.02(+0.63%)
Apr 05, 2005 3.519 3.624 3.519 3.595 5,916,465 +0.08(+2.17%)
Apr 04, 2005 3.544 3.544 3.471 3.519 3,248,333 -0.01(-0.35%)
Apr 01, 2005 3.548 3.550 3.494 3.531 4,677,632 +0.01(+0.18%)
Mar 31, 2005 3.570 3.574 3.485 3.525 5,560,341 -0.04(-1.26%)
Mar 30, 2005 3.476 3.570 3.474 3.570 3,402,787 +0.09(+2.66%)
Mar 29, 2005 3.556 3.609 3.469 3.478 6,767,962 -0.06(-1.83%)
Mar 28, 2005 3.646 3.661 3.543 3.543 4,984,940 -0.10(-2.74%)
Mar 24, 2005 3.652 3.685 3.641 3.642 3,526,831 -0.01(-0.27%)
Mar 23, 2005 3.655 3.697 3.644 3.652 5,776,416 -0.01(-0.41%)
Mar 22, 2005 3.660 3.711 3.659 3.667 4,624,814 -0.00(-0.07%)
Mar 21, 2005 3.717 3.717 3.649 3.670 3,371,576 -0.05(-1.44%)
Mar 18, 2005 3.777 3.777 3.699 3.724 9,989,887 -0.02(-0.63%)
Mar 17, 2005 3.706 3.749 3.679 3.747 3,299,551 +0.04(+1.11%)
Mar 16, 2005 3.692 3.724 3.692 3.706 4,732,852 +0.00(+0.07%)
Mar 15, 2005 3.731 3.747 3.704 3.704 3,770,116 -0.03(-0.84%)
Mar 14, 2005 3.725 3.747 3.716 3.735 2,777,769 +0.01(+0.27%)
Mar 11, 2005 3.705 3.742 3.700 3.725 4,019,002 +0.01(+0.37%)
Mar 10, 2005 3.680 3.745 3.680 3.711 4,515,976 +0.04(+1.09%)
Mar 09, 2005 3.635 3.690 3.606 3.671 6,046,110 +0.05(+1.31%)
Mar 08, 2005 3.749 3.752 3.624 3.624 5,510,723 -0.12(-3.17%)
Mar 07, 2005 3.759 3.759 3.729 3.742 4,732,051 -0.02(-0.43%)
Mar 04, 2005 3.744 3.781 3.736 3.759 4,051,014 +0.03(+0.74%)
Mar 03, 2005 3.761 3.764 3.719 3.731 2,927,421 -0.02(-0.67%)
Mar 02, 2005 3.736 3.762 3.719 3.756 3,364,374 +0.02(+0.40%)
Mar 01, 2005 3.761 3.792 3.736 3.741 4,900,910 -0.01(-0.20%)
Feb 28, 2005 3.780 3.797 3.727 3.749 4,976,937 -0.04(-0.99%)
Feb 25, 2005 3.655 3.786 3.615 3.786 5,316,255 +0.12(+3.27%)
Feb 24, 2005 3.605 3.679 3.574 3.666 4,700,841 +0.06(+1.56%)
Feb 23, 2005 3.599 3.639 3.599 3.610 6,719,945 -0.01(-0.35%)
Feb 22, 2005 3.711 3.711 3.594 3.622 10,273,986 -0.10(-2.59%)
Feb 18, 2005 3.751 3.751 3.714 3.719 5,301,050 -0.03(-0.87%)
Feb 17, 2005 3.887 3.889 3.751 3.751 4,343,916 -0.10(-2.72%)
Feb 16, 2005 3.859 3.877 3.836 3.856 2,802,578 +0.00(+0.03%)
Feb 15, 2005 3.891 3.906 3.847 3.855 12,679,626 -0.04(-0.93%)
Feb 14, 2005 3.812 3.911 3.795 3.891 2,949,029 +0.09(+2.40%)
Feb 11, 2005 3.742 3.831 3.717 3.800 3,937,374 +0.05(+1.30%)
Feb 10, 2005 3.717 3.762 3.704 3.751 4,026,205 +0.02(+0.57%)
Feb 09, 2005 3.824 3.836 3.730 3.730 5,752,408 -0.08(-2.10%)
Feb 08, 2005 3.866 3.867 3.804 3.810 4,423,144 -0.06(-1.49%)
Feb 07, 2005 3.819 3.899 3.817 3.867 5,277,042 +0.05(+1.24%)
Feb 04, 2005 3.792 3.829 3.791 3.820 5,726,799 +0.04(+1.06%)
Feb 03, 2005 3.820 3.846 3.724 3.780 11,516,820 -0.04(-1.05%)
Feb 02, 2005 3.792 3.820 3.751 3.820 7,044,058 +0.02(+0.39%)
Feb 01, 2005 3.812 3.815 3.785 3.805 8,931,117 -0.01(-0.20%)
Jan 31, 2005 3.786 3.857 3.762 3.812 5,899,659 +0.05(+1.26%)
Jan 28, 2005 3.740 3.776 3.707 3.765 6,504,670 +0.02(+0.67%)
Jan 27, 2005 3.705 3.749 3.690 3.740 7,188,909 +0.07(+1.87%)
Jan 26, 2005 3.680 3.692 3.661 3.671 4,544,786 +0.01(+0.17%)
Jan 25, 2005 3.649 3.709 3.642 3.665 4,353,519 +0.02(+0.62%)
Jan 24, 2005 3.637 3.667 3.624 3.642 9,198,411 +0.00(+0.10%)
Jan 21, 2005 3.599 3.657 3.594 3.639 5,633,166 +0.06(+1.64%)
Jan 20, 2005 3.630 3.651 3.549 3.580 13,055,757 -0.06(-1.75%)
Jan 19, 2005 3.641 3.682 3.625 3.644 7,221,720 +0.00(+0.10%)
Jan 18, 2005 3.606 3.660 3.574 3.640 8,182,856 +0.02(+0.59%)
Jan 14, 2005 3.599 3.630 3.599 3.619 7,228,923 +0.04(+1.22%)
Jan 13, 2005 3.584 3.617 3.568 3.575 12,517,969 -0.00(-0.14%)
Jan 12, 2005 3.470 3.595 3.391 3.580 15,769,504 +0.13(+3.80%)
Jan 11, 2005 3.655 3.656 3.428 3.449 27,187,090 -0.29(-7.88%)
Jan 10, 2005 3.730 3.812 3.717 3.744 5,370,674 +0.01(+0.37%)
Jan 07, 2005 3.742 3.757 3.730 3.730 8,060,413 -0.00(-0.13%)
Jan 06, 2005 3.724 3.760 3.724 3.735 5,738,003 +0.03(+0.81%)
Jan 05, 2005 3.786 3.790 3.696 3.705 5,687,585 -0.09(-2.47%)
Jan 04, 2005 3.855 3.885 3.795 3.799 4,612,810 -0.06(-1.68%)
Jan 03, 2005 3.930 3.959 3.821 3.864 6,062,116 -0.08(-2.09%)
Dec 31, 2004 3.954 3.992 3.905 3.946 3,143,497 -0.01(-0.35%)
Dec 30, 2004 3.919 3.975 3.919 3.960 2,852,995 +0.04(+0.99%)
Dec 29, 2004 3.949 3.954 3.897 3.921 1,927,872 -0.04(-1.04%)
Dec 28, 2004 3.879 3.964 3.874 3.962 2,432,049 +0.09(+2.32%)
Dec 27, 2004 3.911 3.926 3.869 3.872 2,643,322 -0.04(-0.93%)
Dec 23, 2004 3.881 3.926 3.835 3.909 3,280,345 +0.02(+0.51%)
Dec 22, 2004 3.811 3.907 3.805 3.889 7,963,579 +0.09(+2.47%)
Dec 21, 2004 3.754 3.795 3.716 3.795 6,828,783 +0.04(+1.10%)
Dec 20, 2004 3.761 3.767 3.704 3.754 5,639,568 -0.02(-0.43%)
Dec 17, 2004 3.801 3.806 3.726 3.770 6,094,127 -0.03(-0.79%)
Dec 16, 2004 3.841 3.841 3.774 3.800 4,588,001 -0.04(-1.07%)
Dec 15, 2004 3.840 3.841 3.774 3.841 5,341,864 +0.02(+0.65%)
Dec 14, 2004 3.814 3.834 3.784 3.816 5,315,455 +0.03(+0.73%)
Dec 13, 2004 3.774 3.802 3.712 3.789 5,601,155 +0.01(+0.26%)
Dec 10, 2004 3.767 3.796 3.739 3.779 4,916,916 -0.01(-0.26%)
Dec 09, 2004 3.749 3.806 3.706 3.789 5,395,483 +0.01(+0.30%)
Dec 08, 2004 3.815 3.815 3.761 3.777 5,673,180 -0.04(-1.02%)
Dec 07, 2004 3.875 3.880 3.795 3.816 7,584,247 -0.06(-1.52%)
Dec 06, 2004 3.894 3.904 3.846 3.875 4,288,697 -0.02(-0.48%)
Dec 03, 2004 3.930 3.950 3.894 3.894 12,683,627 -0.11(-2.66%)
Dec 02, 2004 3.949 4.016 3.915 4.000 7,988,388 +0.04(+0.91%)
Dec 01, 2004 3.830 4.020 3.830 3.964 14,981,229 +0.15(+3.90%)
Nov 30, 2004 3.785 3.870 3.762 3.815 7,072,868 +0.00(+0.13%)
Nov 29, 2004 3.705 3.837 3.680 3.810 12,914,908 +0.13(+3.67%)
Nov 26, 2004 3.664 3.697 3.662 3.675 1,141,198 -0.00(-0.14%)
Nov 24, 2004 3.686 3.726 3.667 3.680 5,024,954 +0.01(+0.34%)
Nov 23, 2004 3.680 3.684 3.606 3.667 5,625,163 -0.02(-0.61%)
Nov 22, 2004 3.536 3.704 3.536 3.690 8,660,623 +0.13(+3.65%)
Nov 19, 2004 3.580 3.592 3.550 3.560 4,278,293 -0.02(-0.52%)
Nov 18, 2004 3.599 3.611 3.570 3.579 2,907,414 +0.00(+0.14%)
Nov 17, 2004 3.574 3.639 3.554 3.574 13,306,244 +0.03(+0.85%)
Nov 16, 2004 3.536 3.574 3.533 3.544 8,312,501 +0.01(+0.21%)
Nov 15, 2004 3.553 3.595 3.516 3.536 5,104,181 +0.01(+0.35%)
Nov 12, 2004 3.530 3.555 3.499 3.524 7,286,543 -0.02(-0.53%)
Nov 11, 2004 3.496 3.592 3.483 3.543 11,035,052 +0.05(+1.32%)
Nov 10, 2004 3.280 3.510 3.274 3.496 24,918,298 +0.31(+9.81%)
Nov 09, 2004 3.186 3.215 3.175 3.184 8,621,409 -0.02(-0.62%)
Nov 08, 2004 3.243 3.249 3.190 3.204 5,413,889 -0.05(-1.54%)
Nov 05, 2004 3.300 3.300 3.249 3.254 3,932,572 -0.02(-0.65%)
Nov 04, 2004 3.249 3.278 3.230 3.275 4,083,825 +0.01(+0.42%)
Nov 03, 2004 3.220 3.274 3.220 3.261 6,093,327 +0.07(+2.27%)
Nov 02, 2004 3.174 3.211 3.163 3.189 3,742,906 +0.01(+0.28%)
Nov 01, 2004 3.164 3.180 3.114 3.180 2,794,575 +0.01(+0.36%)
Oct 29, 2004 3.136 3.183 3.125 3.169 2,024,706 +0.02(+0.75%)
Oct 28, 2004 3.159 3.159 3.094 3.145 4,115,836 -0.03(-1.02%)
Oct 27, 2004 3.156 3.179 3.106 3.178 4,180,659 +0.02(+0.71%)
Oct 26, 2004 3.111 3.166 3.108 3.155 4,490,367 +0.03(+1.08%)
Oct 25, 2004 3.064 3.123 3.035 3.121 4,537,584 +0.04(+1.46%)
Oct 22, 2004 3.144 3.156 3.063 3.076 3,418,793 -0.07(-2.15%)
Oct 21, 2004 3.050 3.163 3.049 3.144 5,208,218 +0.09(+3.07%)
Oct 20, 2004 3.011 3.059 3.011 3.050 4,764,063 +0.03(+0.91%)
Oct 19, 2004 3.050 3.055 3.023 3.023 2,729,752 -0.03(-0.86%)
Oct 18, 2004 3.043 3.098 3.014 3.049 3,105,083 +0.00(+0.12%)
Oct 15, 2004 3.024 3.095 3.024 3.045 3,647,673 +0.02(+0.74%)
Oct 14, 2004 3.061 3.093 3.023 3.023 2,820,984 -0.05(-1.71%)
Oct 13, 2004 3.179 3.179 3.046 3.075 3,446,002 -0.09(-2.88%)
Oct 12, 2004 3.143 3.170 3.119 3.166 2,651,325 +0.00(+0.16%)
Oct 11, 2004 3.155 3.163 3.086 3.161 4,110,234 +0.01(+0.20%)
Oct 08, 2004 3.165 3.199 3.155 3.155 4,094,229 -0.02(-0.71%)
Oct 07, 2004 3.245 3.245 3.178 3.178 5,265,838 -0.08(-2.45%)
Oct 06, 2004 3.216 3.258 3.216 3.258 2,788,173 +0.03(+0.81%)
Oct 05, 2004 3.255 3.255 3.211 3.231 2,333,614 -0.03(-0.84%)
Oct 04, 2004 3.280 3.311 3.244 3.259 6,547,085 -0.02(-0.76%)
Oct 01, 2004 3.230 3.299 3.230 3.284 5,082,574 +0.05(+1.66%)
Sep 30, 2004 3.200 3.231 3.190 3.230 3,915,766 +0.03(+1.02%)
Sep 29, 2004 3.204 3.205 3.184 3.198 3,915,766 +0.01(+0.16%)
Sep 28, 2004 3.169 3.211 3.169 3.193 3,705,293 +0.02(+0.75%)
Sep 27, 2004 3.136 3.199 3.124 3.169 8,871,096 +0.03(+0.96%)
Sep 24, 2004 3.068 3.143 3.050 3.139 7,332,159 +0.09(+2.95%)
Sep 23, 2004 3.105 3.124 3.031 3.049 14,700,331 -0.05(-1.65%)
Sep 22, 2004 3.173 3.173 3.096 3.100 11,257,529 -0.07(-2.09%)
Sep 21, 2004 3.206 3.213 3.156 3.166 7,843,537 -0.02(-0.67%)
Sep 20, 2004 3.206 3.230 3.186 3.188 4,365,524 -0.01(-0.43%)
Sep 17, 2004 3.299 3.299 3.193 3.201 10,641,314 -0.07(-2.18%)
Sep 16, 2004 3.218 3.273 3.218 3.273 7,801,123 +0.07(+2.11%)
Sep 15, 2004 3.185 3.211 3.168 3.205 5,071,370 +0.02(+0.71%)
Sep 14, 2004 3.173 3.198 3.161 3.183 5,575,546 +0.01(+0.35%)
Sep 13, 2004 3.174 3.195 3.161 3.171 3,976,588 -0.01(-0.47%)
Sep 10, 2004 3.173 3.186 3.153 3.186 5,293,848 +0.01(+0.47%)
Sep 09, 2004 3.210 3.226 3.135 3.171 18,011,086 -0.04(-1.13%)
Sep 08, 2004 3.244 3.249 3.198 3.208 5,633,166 -0.04(-1.12%)
Sep 07, 2004 3.231 3.244 3.201 3.244 2,664,930 +0.04(+1.29%)
Sep 03, 2004 3.195 3.229 3.188 3.203 2,869,801 -0.03(-0.85%)
Sep 02, 2004 3.124 3.230 3.124 3.230 5,995,693 +0.11(+3.40%)
Sep 01, 2004 3.149 3.213 3.111 3.124 9,382,475 -0.03(-1.07%)
Aug 31, 2004 3.130 3.176 3.120 3.158 7,966,781 +0.03(+0.88%)
Aug 30, 2004 3.186 3.186 3.124 3.130 6,936,021 -0.06(-1.76%)
Aug 27, 2004 3.163 3.193 3.155 3.186 3,047,463 +0.01(+0.39%)
Aug 26, 2004 3.205 3.205 3.155 3.174 5,460,306 -0.03(-0.86%)
Aug 25, 2004 3.206 3.221 3.169 3.201 4,458,356 -0.00(-0.16%)
Aug 24, 2004 3.268 3.275 3.173 3.206 10,664,522 -0.05(-1.50%)
Aug 23, 2004 3.361 3.369 3.251 3.255 13,483,906 -0.12(-3.55%)
Aug 20, 2004 3.270 3.378 3.270 3.375 9,901,056 +0.13(+3.88%)
Aug 19, 2004 3.234 3.310 3.155 3.249 8,794,270 +1.85(+132.14%)
Aug 17, 2004 1.377 1.402 1.372 1.400 1,359,674 +0.02(+1.78%)
Aug 16, 2004 1.342 1.376 1.341 1.375 1,394,086 +0.04(+3.12%)
Aug 13, 2004 1.366 1.370 1.333 1.333 698,643 -0.02(-1.76%)
Aug 12, 2004 1.383 1.383 1.355 1.357 812,283 -0.03(-2.36%)
Aug 11, 2004 1.376 1.395 1.354 1.390 873,104 +0.00(+0.00%)
Aug 10, 2004 1.366 1.394 1.362 1.390 654,628 +0.03(+2.21%)
Aug 09, 2004 1.361 1.371 1.348 1.360 547,391 +0.01(+0.53%)
Aug 06, 2004 1.408 1.408 1.347 1.353 1,308,456 -0.06(-4.51%)
Aug 05, 2004 1.422 1.433 1.401 1.417 1,076,375 +0.00(+0.24%)
Aug 04, 2004 1.383 1.418 1.367 1.413 952,332 +0.03(+1.88%)
Aug 03, 2004 1.429 1.429 1.383 1.387 1,602,959 -0.04(-3.10%)
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.