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

Flowers Foods (NY: FLO )

24.90 -0.10 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2006 3.398 3.414 3.391 3.404 1,517,127 -0.00(-0.04%)
Dec 28, 2006 3.394 3.427 3.386 3.405 1,287,707 +0.01(+0.22%)
Dec 27, 2006 3.380 3.398 3.369 3.398 1,067,803 +0.03(+1.01%)
Dec 26, 2006 3.341 3.372 3.324 3.364 1,511,312 +0.02(+0.57%)
Dec 22, 2006 3.333 3.353 3.319 3.345 1,221,630 +0.00(+0.04%)
Dec 21, 2006 3.452 3.452 3.329 3.343 2,779,989 +0.00(+0.04%)
Dec 20, 2006 3.342 3.353 3.317 3.342 1,654,567 +0.02(+0.49%)
Dec 19, 2006 3.308 3.331 3.295 3.326 1,470,080 -0.00(-0.08%)
Dec 18, 2006 3.340 3.358 3.323 3.328 1,630,250 -0.01(-0.38%)
Dec 15, 2006 3.323 3.374 3.323 3.341 1,996,581 -0.01(-0.30%)
Dec 14, 2006 3.360 3.413 3.350 3.351 1,373,872 +0.01(+0.15%)
Dec 13, 2006 3.405 3.405 3.337 3.346 1,709,014 -0.06(-1.70%)
Dec 12, 2006 3.386 3.415 3.366 3.404 1,567,345 +0.03(+0.78%)
Dec 11, 2006 3.380 3.422 3.361 3.377 1,818,966 -0.02(-0.45%)
Dec 08, 2006 3.419 3.430 3.360 3.393 1,416,161 -0.03(-0.77%)
Dec 07, 2006 3.379 3.444 3.376 3.419 2,555,328 +0.04(+1.12%)
Dec 06, 2006 3.374 3.381 3.335 3.381 1,718,000 -0.00(-0.04%)
Dec 05, 2006 3.386 3.389 3.346 3.382 1,953,234 +0.01(+0.19%)
Dec 04, 2006 3.329 3.400 3.322 3.376 1,159,254 +0.06(+1.79%)
Dec 01, 2006 3.317 3.352 3.287 3.317 1,364,357 -0.04(-1.28%)
Nov 30, 2006 3.327 3.389 3.313 3.360 1,711,657 +0.03(+0.83%)
Nov 29, 2006 3.377 3.382 3.305 3.332 1,424,619 -0.03(-0.90%)
Nov 28, 2006 3.331 3.376 3.317 3.362 1,748,660 +0.04(+1.29%)
Nov 27, 2006 3.352 3.371 3.294 3.319 2,339,124 -0.06(-1.72%)
Nov 24, 2006 3.380 3.395 3.374 3.377 293,910 -0.01(-0.33%)
Nov 22, 2006 3.391 3.405 3.347 3.389 1,143,395 -0.00(-0.07%)
Nov 21, 2006 3.401 3.413 3.367 3.391 1,139,695 -0.01(-0.30%)
Nov 20, 2006 3.415 3.419 3.385 3.401 1,205,772 -0.02(-0.48%)
Nov 17, 2006 3.410 3.422 3.404 3.418 676,099 +0.01(+0.22%)
Nov 16, 2006 3.424 3.429 3.390 3.410 1,138,109 -0.00(-0.07%)
Nov 15, 2006 3.390 3.429 3.381 3.413 1,169,297 +0.03(+0.74%)
Nov 14, 2006 3.314 3.405 3.312 3.387 1,451,050 +0.08(+2.32%)
Nov 13, 2006 3.300 3.332 3.283 3.311 3,098,216 +0.00(+0.00%)
Nov 10, 2006 3.260 3.318 3.247 3.311 5,316,816 +0.06(+1.90%)
Nov 09, 2006 3.317 3.329 3.225 3.249 4,523,893 -0.12(-3.52%)
Nov 08, 2006 3.298 3.403 3.298 3.367 2,082,217 +0.05(+1.52%)
Nov 07, 2006 3.311 3.347 3.308 3.317 1,544,615 -0.01(-0.42%)
Nov 06, 2006 3.350 3.356 3.326 3.331 1,824,252 -0.00(-0.04%)
Nov 03, 2006 3.334 3.355 3.294 3.332 2,072,702 +0.02(+0.46%)
Nov 02, 2006 3.331 3.353 3.303 3.317 1,545,143 -0.03(-1.02%)
Nov 01, 2006 3.427 3.430 3.350 3.351 1,876,585 -0.08(-2.21%)
Oct 31, 2006 3.461 3.472 3.408 3.427 1,030,800 -0.02(-0.55%)
Oct 30, 2006 3.456 3.463 3.428 3.445 1,674,654 -0.02(-0.44%)
Oct 27, 2006 3.468 3.491 3.453 3.461 1,158,196 -0.02(-0.51%)
Oct 26, 2006 3.462 3.481 3.424 3.478 2,043,628 +0.04(+1.21%)
Oct 25, 2006 3.406 3.440 3.395 3.437 918,205 +0.03(+0.89%)
Oct 24, 2006 3.432 3.452 3.376 3.406 1,544,086 -0.03(-0.73%)
Oct 23, 2006 3.393 3.442 3.381 3.432 1,384,973 +0.04(+1.15%)
Oct 20, 2006 3.385 3.399 3.346 3.393 678,213 +0.02(+0.52%)
Oct 19, 2006 3.375 3.415 3.357 3.375 852,657 +0.00(+0.00%)
Oct 18, 2006 3.355 3.387 3.348 3.375 1,747,074 +0.03(+0.91%)
Oct 17, 2006 3.316 3.347 3.311 3.345 1,099,520 -0.02(-0.45%)
Oct 16, 2006 3.323 3.371 3.318 3.360 1,299,865 +0.03(+0.87%)
Oct 13, 2006 3.372 3.374 3.326 3.331 888,602 -0.04(-1.09%)
Oct 12, 2006 3.329 3.372 3.312 3.367 913,447 +0.03(+0.98%)
Oct 11, 2006 3.316 3.364 3.312 3.334 2,228,643 +0.01(+0.34%)
Oct 10, 2006 3.390 3.405 3.312 3.323 2,580,173 -0.07(-2.19%)
Oct 09, 2006 3.427 3.427 3.390 3.398 1,142,867 -0.05(-1.32%)
Oct 06, 2006 3.437 3.466 3.413 3.443 719,445 -0.01(-0.33%)
Oct 05, 2006 3.456 3.485 3.434 3.454 1,818,966 +0.00(+0.11%)
Oct 04, 2006 3.369 3.457 3.360 3.451 2,274,633 +0.08(+2.36%)
Oct 03, 2006 3.329 3.399 3.322 3.371 2,561,143 +0.02(+0.68%)
Oct 02, 2006 3.379 3.379 3.333 3.348 1,621,264 -0.04(-1.23%)
Sep 29, 2006 3.384 3.418 3.377 3.390 2,347,053 +0.01(+0.37%)
Sep 28, 2006 3.377 3.380 3.324 3.377 1,015,470 +0.00(+0.07%)
Sep 27, 2006 3.360 3.427 3.352 3.375 768,607 +0.00(+0.07%)
Sep 26, 2006 3.379 3.427 3.350 3.372 1,111,150 -0.01(-0.19%)
Sep 25, 2006 3.370 3.399 3.340 3.379 786,051 +0.03(+0.83%)
Sep 22, 2006 3.374 3.384 3.311 3.351 860,586 -0.03(-0.86%)
Sep 21, 2006 3.425 3.444 3.370 3.380 894,946 -0.05(-1.33%)
Sep 20, 2006 3.393 3.453 3.386 3.425 776,536 +0.06(+1.68%)
Sep 19, 2006 3.404 3.404 3.289 3.369 1,687,869 -0.04(-1.29%)
Sep 18, 2006 3.447 3.454 3.393 3.413 1,013,356 -0.03(-0.88%)
Sep 15, 2006 3.418 3.474 3.405 3.443 2,267,232 +0.06(+1.68%)
Sep 14, 2006 3.430 3.445 3.366 3.386 978,467 -0.06(-1.83%)
Sep 13, 2006 3.439 3.462 3.400 3.449 584,120 +0.01(+0.26%)
Sep 12, 2006 3.361 3.463 3.342 3.440 1,523,999 +0.10(+2.98%)
Sep 11, 2006 3.273 3.365 3.269 3.341 843,670 +0.05(+1.57%)
Sep 08, 2006 3.334 3.334 3.258 3.289 2,363,440 -0.05(-1.36%)
Sep 07, 2006 3.391 3.415 3.324 3.334 1,413,518 -0.07(-2.11%)
Sep 06, 2006 3.451 3.463 3.400 3.406 1,341,098 -0.09(-2.46%)
Sep 05, 2006 3.493 3.519 3.464 3.492 976,881 -0.01(-0.22%)
Sep 01, 2006 3.443 3.521 3.435 3.500 1,140,224 +0.08(+2.21%)
Aug 31, 2006 3.452 3.453 3.403 3.424 1,050,359 -0.01(-0.37%)
Aug 30, 2006 3.416 3.452 3.385 3.437 1,207,358 +0.03(+0.93%)
Aug 29, 2006 3.361 3.409 3.346 3.405 760,149 +0.05(+1.50%)
Aug 28, 2006 3.348 3.381 3.324 3.355 853,714 +0.01(+0.19%)
Aug 25, 2006 3.328 3.361 3.326 3.348 828,340 +0.00(+0.08%)
Aug 24, 2006 3.374 3.380 3.314 3.346 1,148,153 -0.03(-0.93%)
Aug 23, 2006 3.411 3.420 3.329 3.377 1,541,971 -0.03(-0.74%)
Aug 22, 2006 3.361 3.423 3.357 3.403 2,998,308 +0.03(+0.86%)
Aug 21, 2006 3.393 3.418 3.342 3.374 2,131,378 -0.04(-1.22%)
Aug 18, 2006 3.418 3.448 3.370 3.415 1,904,602 +0.01(+0.33%)
Aug 17, 2006 3.556 3.570 3.369 3.404 4,171,834 -0.21(-5.83%)
Aug 16, 2006 3.608 3.622 3.583 3.614 635,396 +0.03(+0.95%)
Aug 15, 2006 3.567 3.591 3.530 3.580 662,884 +0.06(+1.61%)
Aug 14, 2006 3.550 3.588 3.509 3.524 728,432 -0.00(-0.04%)
Aug 11, 2006 3.556 3.558 3.498 3.525 470,467 -0.05(-1.48%)
Aug 10, 2006 3.472 3.592 3.457 3.578 861,643 +0.07(+2.12%)
Aug 09, 2006 3.554 3.578 3.500 3.503 751,691 -0.02(-0.54%)
Aug 08, 2006 3.534 3.577 3.496 3.522 856,886 -0.01(-0.25%)
Aug 07, 2006 3.544 3.553 3.492 3.531 667,641 -0.04(-1.09%)
Aug 04, 2006 3.632 3.640 3.531 3.570 823,583 -0.03(-0.77%)
Aug 03, 2006 3.578 3.633 3.553 3.598 745,876 -0.01(-0.31%)
Aug 02, 2006 3.594 3.637 3.591 3.609 777,065 +0.04(+1.10%)
Aug 01, 2006 3.569 3.591 3.512 3.570 789,751 -0.02(-0.60%)
Jul 31, 2006 3.575 3.601 3.539 3.592 997,497 -0.01(-0.21%)
Jul 28, 2006 3.535 3.609 3.529 3.599 769,664 +0.07(+2.04%)
Jul 27, 2006 3.594 3.616 3.522 3.527 678,213 -0.05(-1.34%)
Jul 26, 2006 3.631 3.638 3.558 3.575 632,224 -0.06(-1.53%)
Jul 25, 2006 3.608 3.664 3.574 3.631 1,023,928 +0.03(+0.91%)
Jul 24, 2006 3.570 3.609 3.550 3.598 1,160,840 +0.03(+0.78%)
Jul 21, 2006 3.598 3.625 3.546 3.570 1,789,364 -0.03(-0.77%)
Jul 20, 2006 3.645 3.665 3.577 3.598 1,615,449 -0.03(-0.83%)
Jul 19, 2006 3.525 3.657 3.538 3.628 2,911,086 +0.10(+2.93%)
Jul 18, 2006 3.487 3.551 3.453 3.525 1,613,335 +0.04(+1.01%)
Jul 17, 2006 3.487 3.516 3.424 3.490 1,040,315 -0.01(-0.29%)
Jul 14, 2006 3.534 3.572 3.493 3.500 1,626,550 -0.03(-0.89%)
Jul 13, 2006 3.531 3.554 3.480 3.531 2,095,961 -0.01(-0.28%)
Jul 12, 2006 3.558 3.580 3.514 3.541 1,611,749 -0.03(-0.85%)
Jul 11, 2006 3.490 3.580 3.481 3.572 1,473,780 +0.07(+1.98%)
Jul 10, 2006 3.495 3.563 3.485 3.502 1,155,553 +0.02(+0.58%)
Jul 07, 2006 3.538 3.554 3.472 3.482 2,298,949 -0.08(-2.27%)
Jul 06, 2006 3.622 3.645 3.546 3.563 925,077 +0.00(+0.11%)
Jul 05, 2006 3.607 3.616 3.549 3.559 1,130,708 -0.08(-2.18%)
Jul 03, 2006 3.607 3.670 3.607 3.638 1,044,015 +0.03(+0.73%)
Jun 30, 2006 3.569 3.621 3.543 3.612 2,599,731 +0.07(+1.89%)
Jun 29, 2006 3.491 3.555 3.471 3.545 2,661,580 +0.09(+2.48%)
Jun 28, 2006 3.464 3.481 3.419 3.459 2,478,678 +0.00(+0.07%)
Jun 27, 2006 3.546 3.564 3.413 3.457 2,039,399 -0.07(-1.90%)
Jun 26, 2006 3.493 3.541 3.477 3.524 1,759,233 +0.04(+1.09%)
Jun 23, 2006 3.462 3.493 3.452 3.486 1,793,064 +0.01(+0.15%)
Jun 22, 2006 3.526 3.558 3.469 3.481 3,302,262 -0.07(-1.99%)
Jun 21, 2006 3.540 3.567 3.532 3.551 2,347,053 +0.01(+0.21%)
Jun 20, 2006 3.525 3.592 3.520 3.544 1,923,632 +0.01(+0.25%)
Jun 19, 2006 3.630 3.638 3.516 3.535 1,580,560 -0.10(-2.71%)
Jun 16, 2006 3.643 3.661 3.564 3.633 4,450,944 -0.02(-0.52%)
Jun 15, 2006 3.532 3.666 3.532 3.652 1,651,924 +0.15(+4.25%)
Jun 14, 2006 3.556 3.585 3.464 3.503 3,333,979 -0.08(-2.32%)
Jun 13, 2006 3.691 3.746 3.585 3.587 2,310,579 -0.10(-2.84%)
Jun 12, 2006 3.765 3.766 3.674 3.691 1,857,555 -0.08(-2.14%)
Jun 09, 2006 3.802 3.845 3.751 3.772 953,622 -0.04(-0.93%)
Jun 08, 2006 3.804 3.835 3.701 3.807 2,011,911 -0.03(-0.72%)
Jun 07, 2006 3.720 3.942 3.708 3.835 4,141,175 +0.13(+3.61%)
Jun 06, 2006 3.713 3.741 3.636 3.701 1,298,808 -0.01(-0.17%)
Jun 05, 2006 3.741 3.783 3.696 3.708 1,756,589 -0.03(-0.88%)
Jun 02, 2006 3.683 3.753 3.603 3.741 2,237,101 +0.07(+1.78%)
Jun 01, 2006 3.676 3.744 3.623 3.675 2,030,941 +0.01(+0.24%)
May 31, 2006 3.680 3.684 3.606 3.666 2,580,701 +0.01(+0.14%)
May 30, 2006 3.579 3.672 3.564 3.661 2,073,759 +0.08(+2.22%)
May 26, 2006 3.650 3.660 3.563 3.582 1,611,220 -0.08(-2.20%)
May 25, 2006 3.563 3.718 3.539 3.662 2,427,403 +0.19(+5.37%)
May 24, 2006 3.467 3.510 3.336 3.476 1,826,367 -0.01(-0.15%)
May 23, 2006 3.579 3.616 3.469 3.481 961,551 -0.07(-1.88%)
May 22, 2006 3.438 3.583 3.428 3.548 1,297,751 +0.08(+2.33%)
May 19, 2006 3.461 3.531 3.384 3.467 1,379,686 -0.03(-0.83%)
May 18, 2006 3.519 3.593 3.482 3.496 902,875 -0.01(-0.36%)
May 17, 2006 3.531 3.563 3.490 3.509 940,407 -0.04(-1.07%)
May 16, 2006 3.565 3.582 3.520 3.546 890,188 -0.03(-0.81%)
May 15, 2006 3.531 3.597 3.509 3.575 968,423 +0.02(+0.46%)
May 12, 2006 3.599 3.599 3.500 3.559 1,473,251 -0.07(-1.84%)
May 11, 2006 3.772 3.780 3.626 3.626 1,981,780 -0.16(-4.17%)
May 10, 2006 3.758 3.795 3.754 3.783 1,166,654 +0.02(+0.64%)
May 09, 2006 3.766 3.783 3.742 3.760 792,394 -0.02(-0.47%)
May 08, 2006 3.693 3.801 3.693 3.777 1,223,745 +0.07(+1.87%)
May 05, 2006 3.662 3.739 3.662 3.708 890,188 +0.07(+1.84%)
May 04, 2006 3.594 3.660 3.587 3.641 1,825,309 +0.05(+1.33%)
May 03, 2006 3.651 3.670 3.580 3.593 968,952 -0.07(-2.03%)
May 02, 2006 3.551 3.689 3.545 3.667 947,279 +0.12(+3.45%)
May 01, 2006 3.568 3.670 3.538 3.545 1,303,037 +0.00(+0.07%)
Apr 28, 2006 3.502 3.587 3.502 3.543 1,229,560 -0.02(-0.64%)
Apr 27, 2006 3.582 3.645 3.514 3.565 1,128,065 -0.05(-1.33%)
Apr 26, 2006 3.574 3.685 3.574 3.613 642,796 +0.04(+1.20%)
Apr 25, 2006 3.613 3.620 3.544 3.570 698,301 -0.04(-1.05%)
Apr 24, 2006 3.613 3.627 3.570 3.608 1,018,113 -0.02(-0.49%)
Apr 21, 2006 3.715 3.722 3.618 3.626 2,203,270 -0.04(-1.03%)
Apr 20, 2006 3.694 3.695 3.598 3.664 658,126 -0.02(-0.65%)
Apr 19, 2006 3.671 3.724 3.645 3.688 871,687 +0.00(+0.10%)
Apr 18, 2006 3.587 3.686 3.601 3.684 765,964 +0.10(+2.71%)
Apr 17, 2006 3.611 3.628 3.553 3.587 696,715 -0.03(-0.87%)
Apr 13, 2006 3.575 3.632 3.563 3.618 1,015,999 +0.04(+1.20%)
Apr 12, 2006 3.563 3.607 3.549 3.575 799,795 +0.01(+0.32%)
Apr 11, 2006 3.635 3.642 3.539 3.564 1,331,582 -0.07(-1.94%)
Apr 10, 2006 3.676 3.689 3.616 3.635 1,164,011 -0.04(-1.20%)
Apr 07, 2006 3.765 3.790 3.651 3.679 1,233,789 -0.09(-2.38%)
Apr 06, 2006 3.809 3.809 3.719 3.768 1,125,422 -0.06(-1.45%)
Apr 05, 2006 3.752 3.830 3.744 3.824 1,247,004 +0.06(+1.71%)
Apr 04, 2006 3.714 3.796 3.695 3.760 1,373,872 +0.03(+0.71%)
Apr 03, 2006 3.746 3.810 3.720 3.733 2,779,989 -0.01(-0.34%)
Mar 31, 2006 3.690 3.782 3.688 3.746 2,456,477 +0.04(+1.16%)
Mar 30, 2006 3.632 3.707 3.606 3.703 2,028,298 +0.07(+2.02%)
Mar 29, 2006 3.529 3.631 3.506 3.630 1,731,744 +0.11(+3.15%)
Mar 28, 2006 3.563 3.565 3.486 3.519 1,295,108 -0.05(-1.34%)
Mar 27, 2006 3.575 3.592 3.534 3.567 953,094 -0.01(-0.35%)
Mar 24, 2006 3.546 3.582 3.511 3.579 685,085 +0.04(+1.07%)
Mar 23, 2006 3.507 3.558 3.503 3.541 880,673 +0.03(+0.97%)
Mar 22, 2006 3.456 3.538 3.454 3.507 1,014,942 +0.05(+1.46%)
Mar 21, 2006 3.464 3.496 3.453 3.457 1,105,335 -0.02(-0.51%)
Mar 20, 2006 3.468 3.497 3.443 3.474 871,158 +0.01(+0.18%)
Mar 17, 2006 3.497 3.497 3.420 3.468 2,285,734 -0.01(-0.40%)
Mar 16, 2006 3.419 3.500 3.414 3.482 1,202,600 +0.07(+2.15%)
Mar 15, 2006 3.442 3.449 3.404 3.409 1,253,347 -0.04(-1.21%)
Mar 14, 2006 3.424 3.478 3.394 3.451 1,367,528 +0.01(+0.33%)
Mar 13, 2006 3.408 3.507 3.408 3.439 950,451 -0.03(-0.91%)
Mar 10, 2006 3.409 3.486 3.382 3.471 1,012,299 +0.07(+1.93%)
Mar 09, 2006 3.485 3.509 3.405 3.405 1,473,251 -0.07(-2.10%)
Mar 08, 2006 3.442 3.500 3.419 3.478 1,054,588 +0.03(+0.80%)
Mar 07, 2006 3.444 3.467 3.406 3.451 970,538 -0.00(-0.11%)
Mar 06, 2006 3.512 3.515 3.428 3.454 875,387 -0.06(-1.76%)
Mar 03, 2006 3.487 3.549 3.483 3.516 1,042,958 +0.01(+0.14%)
Mar 02, 2006 3.546 3.548 3.500 3.511 937,235 -0.06(-1.76%)
Mar 01, 2006 3.468 3.601 3.468 3.574 1,032,386 +0.11(+3.05%)
Feb 28, 2006 3.544 3.546 3.458 3.468 1,958,521 -0.08(-2.14%)
Feb 27, 2006 3.563 3.613 3.532 3.544 709,402 -0.03(-0.71%)
Feb 24, 2006 3.585 3.599 3.539 3.569 783,937 -0.02(-0.56%)
Feb 23, 2006 3.613 3.627 3.575 3.589 872,744 -0.02(-0.66%)
Feb 22, 2006 3.516 3.613 3.497 3.613 2,055,257 +0.09(+2.65%)
Feb 21, 2006 3.565 3.621 3.512 3.520 751,691 -0.06(-1.73%)
Feb 17, 2006 3.625 3.627 3.569 3.582 952,036 -0.03(-0.87%)
Feb 16, 2006 3.567 3.616 3.544 3.613 1,260,748 +0.04(+1.09%)
Feb 15, 2006 3.550 3.592 3.517 3.574 808,782 +0.02(+0.43%)
Feb 14, 2006 3.481 3.575 3.451 3.559 1,018,113 +0.09(+2.66%)
Feb 13, 2006 3.418 3.531 3.410 3.467 1,111,678 +0.04(+1.25%)
Feb 10, 2006 3.439 3.449 3.365 3.424 1,225,331 -0.02(-0.70%)
Feb 09, 2006 3.444 3.512 3.438 3.448 761,206 +0.00(+0.04%)
Feb 08, 2006 3.430 3.482 3.406 3.447 1,137,052 +0.02(+0.48%)
Feb 07, 2006 3.468 3.522 3.377 3.430 2,099,132 -0.03(-0.98%)
Feb 06, 2006 3.449 3.471 3.415 3.464 1,552,544 +0.02(+0.66%)
Feb 03, 2006 3.498 3.520 3.428 3.442 1,362,242 -0.07(-2.08%)
Feb 02, 2006 3.500 3.585 3.490 3.515 3,900,655 +0.12(+3.61%)
Feb 01, 2006 3.468 3.517 3.393 3.393 2,142,479 -0.08(-2.22%)
Jan 31, 2006 3.462 3.488 3.438 3.469 1,152,382 +0.00(+0.04%)
Jan 30, 2006 3.506 3.539 3.445 3.468 1,374,929 -0.04(-1.26%)
Jan 27, 2006 3.476 3.543 3.469 3.512 1,199,429 +0.04(+1.05%)
Jan 26, 2006 3.405 3.486 3.381 3.476 1,234,846 +0.10(+3.10%)
Jan 25, 2006 3.367 3.393 3.332 3.371 822,526 +0.01(+0.19%)
Jan 24, 2006 3.376 3.399 3.342 3.365 1,113,793 -0.01(-0.26%)
Jan 23, 2006 3.355 3.389 3.298 3.374 1,350,613 +0.02(+0.56%)
Jan 20, 2006 3.404 3.405 3.352 3.355 1,144,981 -0.04(-1.19%)
Jan 19, 2006 3.423 3.430 3.380 3.395 771,250 -0.03(-0.92%)
Jan 18, 2006 3.387 3.430 3.380 3.427 878,030 +0.01(+0.30%)
Jan 17, 2006 3.457 3.473 3.416 3.416 714,159 -0.05(-1.46%)
Jan 13, 2006 3.445 3.473 3.438 3.467 884,902 +0.02(+0.44%)
Jan 12, 2006 3.453 3.474 3.443 3.452 770,721 -0.02(-0.47%)
Jan 11, 2006 3.493 3.505 3.442 3.468 1,634,479 -0.01(-0.25%)
Jan 10, 2006 3.493 3.500 3.453 3.477 2,227,586 -0.04(-1.15%)
Jan 09, 2006 3.543 3.574 3.500 3.517 1,738,616 -0.03(-0.85%)
Jan 06, 2006 3.582 3.587 3.543 3.548 1,017,585 -0.03(-0.95%)
Jan 05, 2006 3.579 3.607 3.569 3.582 1,433,605 -0.02(-0.56%)
Jan 04, 2006 3.604 3.652 3.551 3.602 2,394,100 -0.00(-0.07%)
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.