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

Flowers Foods (NY: FLO )

24.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 30, 2011 8.548 8.615 8.548 8.561 890,297 +0.01(+0.11%)
Dec 29, 2011 8.561 8.593 8.530 8.552 1,030,371 +0.02(+0.21%)
Dec 28, 2011 8.638 8.638 8.530 8.534 773,946 -0.09(-0.99%)
Dec 27, 2011 8.597 8.669 8.597 8.620 758,254 +0.03(+0.32%)
Dec 23, 2011 8.557 8.620 8.543 8.593 971,002 +0.01(+0.11%)
Dec 21, 2011 8.516 8.629 8.484 8.584 1,041,991 +0.07(+0.79%)
Dec 20, 2011 8.539 8.566 8.507 8.516 1,088,703 +0.07(+0.80%)
Dec 19, 2011 8.584 8.624 8.426 8.448 1,281,409 -0.09(-1.11%)
Dec 16, 2011 8.566 8.638 8.498 8.543 2,930,416 -0.03(-0.32%)
Dec 15, 2011 8.552 8.624 8.525 8.570 1,132,852 +0.05(+0.58%)
Dec 14, 2011 8.570 8.611 8.516 8.521 733,863 -0.06(-0.68%)
Dec 13, 2011 8.669 8.800 8.557 8.579 966,748 -0.04(-0.42%)
Dec 12, 2011 8.782 8.791 8.570 8.615 1,076,851 -0.19(-2.20%)
Dec 09, 2011 8.656 8.832 8.656 8.809 1,022,180 +0.16(+1.82%)
Dec 08, 2011 8.773 8.814 8.620 8.651 1,400,875 -0.14(-1.64%)
Dec 07, 2011 8.836 8.850 8.726 8.796 1,127,348 -0.04(-0.46%)
Dec 06, 2011 8.805 8.877 8.751 8.836 854,993 +0.03(+0.36%)
Dec 05, 2011 8.854 8.917 8.778 8.805 1,285,928 +0.01(+0.10%)
Dec 02, 2011 8.922 8.931 8.791 8.796 888,867 -0.06(-0.71%)
Dec 01, 2011 8.881 8.954 8.850 8.859 828,895 -0.06(-0.66%)
Nov 30, 2011 8.859 8.967 8.827 8.917 1,453,819 +0.18(+2.12%)
Nov 29, 2011 8.795 8.822 8.728 8.733 1,071,068 -0.07(-0.76%)
Nov 28, 2011 8.795 8.898 8.755 8.800 848,316 +0.17(+1.92%)
Nov 25, 2011 8.661 8.719 8.634 8.634 323,292 -0.04(-0.46%)
Nov 23, 2011 8.804 8.818 8.621 8.674 676,031 -0.16(-1.77%)
Nov 22, 2011 8.938 8.938 8.755 8.831 1,207,784 -0.10(-1.15%)
Nov 21, 2011 8.956 8.956 8.818 8.934 1,423,633 -0.09(-0.94%)
Nov 18, 2011 9.001 9.144 8.952 9.019 892,856 +0.01(+0.15%)
Nov 17, 2011 9.073 9.117 8.952 9.006 1,390,214 -0.11(-1.18%)
Nov 16, 2011 9.283 9.283 9.108 9.113 1,452,197 -0.21(-2.21%)
Nov 15, 2011 9.216 9.368 9.144 9.319 2,192,970 +0.06(+0.63%)
Nov 14, 2011 9.153 9.261 9.091 9.261 2,723,702 +0.06(+0.63%)
Nov 11, 2011 9.220 9.368 9.171 9.202 1,497,327 +0.00(+0.05%)
Nov 10, 2011 9.126 9.270 9.014 9.198 1,704,065 +0.06(+0.64%)
Nov 09, 2011 9.296 9.355 9.077 9.140 1,783,774 -0.27(-2.90%)
Nov 08, 2011 9.368 9.442 9.214 9.413 1,478,578 +0.08(+0.86%)
Nov 07, 2011 9.234 9.373 9.194 9.332 1,187,243 +0.08(+0.87%)
Nov 04, 2011 9.144 9.274 9.135 9.252 1,172,091 +0.09(+0.93%)
Nov 03, 2011 9.073 9.261 9.037 9.167 923,621 +0.12(+1.34%)
Nov 02, 2011 9.041 9.113 8.983 9.046 1,608,116 +0.06(+0.65%)
Nov 01, 2011 8.876 9.055 8.840 8.988 1,927,170 -0.05(-0.54%)
Oct 31, 2011 8.724 9.247 8.683 9.037 3,183,050 +0.25(+2.85%)
Oct 28, 2011 8.970 8.970 8.768 8.786 1,401,447 -0.15(-1.70%)
Oct 27, 2011 8.903 8.997 8.858 8.938 1,144,166 +0.15(+1.68%)
Oct 26, 2011 8.831 8.894 8.706 8.791 1,255,631 -0.02(-0.20%)
Oct 25, 2011 8.952 8.963 8.786 8.809 1,161,919 -0.13(-1.40%)
Oct 24, 2011 8.858 8.974 8.786 8.934 1,826,777 +0.09(+1.06%)
Oct 21, 2011 8.773 8.880 8.764 8.840 913,051 +0.13(+1.49%)
Oct 20, 2011 8.764 8.806 8.625 8.710 1,100,067 -0.02(-0.21%)
Oct 19, 2011 8.795 8.876 8.719 8.728 868,689 -0.05(-0.61%)
Oct 18, 2011 8.733 8.849 8.692 8.782 1,060,578 +0.08(+0.93%)
Oct 17, 2011 8.813 8.898 8.679 8.701 1,587,186 -0.15(-1.72%)
Oct 14, 2011 8.970 8.979 8.826 8.853 1,068,784 -0.02(-0.25%)
Oct 13, 2011 8.759 8.898 8.750 8.876 1,194,783 +0.09(+1.02%)
Oct 12, 2011 8.862 8.912 8.777 8.786 1,498,782 -0.06(-0.66%)
Oct 11, 2011 8.853 8.894 8.782 8.844 1,196,627 -0.04(-0.40%)
Oct 10, 2011 8.844 8.885 8.764 8.880 919,114 +0.15(+1.69%)
Oct 07, 2011 8.853 8.921 8.715 8.733 1,608,540 -0.11(-1.27%)
Oct 06, 2011 8.634 8.853 8.634 8.844 1,861,040 +0.16(+1.80%)
Oct 05, 2011 8.585 8.733 8.464 8.688 1,336,761 +0.10(+1.20%)
Oct 04, 2011 8.388 8.594 8.200 8.585 1,871,496 +0.16(+1.91%)
Oct 03, 2011 8.639 8.750 8.410 8.424 1,721,996 -0.29(-3.29%)
Sep 30, 2011 8.670 8.818 8.661 8.710 2,508,718 -0.05(-0.61%)
Sep 29, 2011 8.728 8.773 8.598 8.764 2,130,849 +0.14(+1.61%)
Sep 28, 2011 8.643 8.706 8.558 8.625 2,540,274 -0.02(-0.21%)
Sep 27, 2011 8.518 8.804 8.504 8.643 1,964,988 +0.23(+2.71%)
Sep 26, 2011 8.401 8.482 8.276 8.415 1,106,359 +0.07(+0.80%)
Sep 23, 2011 8.316 8.433 8.227 8.348 2,419,195 +0.02(+0.27%)
Sep 22, 2011 7.990 8.357 7.963 8.325 2,615,905 +0.19(+2.37%)
Sep 21, 2011 8.119 8.321 8.079 8.133 2,310,410 -0.01(-0.16%)
Sep 20, 2011 8.249 8.276 8.146 8.146 1,419,810 -0.06(-0.71%)
Sep 19, 2011 8.227 8.240 8.164 8.204 1,121,022 -0.14(-1.66%)
Sep 16, 2011 8.334 8.406 8.321 8.343 1,591,006 +0.04(+0.49%)
Sep 15, 2011 8.374 8.374 8.204 8.303 1,837,754 +0.00(+0.05%)
Sep 14, 2011 8.271 8.365 8.162 8.298 1,872,352 +0.04(+0.54%)
Sep 13, 2011 8.231 8.316 8.195 8.254 1,845,803 +0.06(+0.71%)
Sep 12, 2011 8.151 8.240 8.101 8.195 1,379,997 -0.03(-0.33%)
Sep 09, 2011 8.330 8.352 8.160 8.222 1,708,714 -0.16(-1.92%)
Sep 08, 2011 8.334 8.455 8.276 8.383 2,145,318 -0.02(-0.21%)
Sep 07, 2011 8.437 8.437 8.316 8.401 2,333,905 +0.04(+0.54%)
Sep 06, 2011 8.195 8.374 8.151 8.357 2,291,529 +0.00(+0.05%)
Sep 02, 2011 8.419 8.491 8.352 8.352 1,156,422 -0.15(-1.79%)
Sep 01, 2011 8.527 8.728 8.500 8.504 3,963,212 -0.02(-0.26%)
Aug 31, 2011 8.509 8.558 8.459 8.527 2,199,930 +0.07(+0.85%)
Aug 30, 2011 8.424 8.508 8.362 8.455 3,394,467 +0.04(+0.42%)
Aug 29, 2011 8.304 8.424 8.282 8.419 1,685,232 +0.19(+2.27%)
Aug 26, 2011 8.073 8.246 7.993 8.233 2,203,978 +0.16(+1.98%)
Aug 25, 2011 8.255 8.300 8.069 8.073 3,628,561 -0.13(-1.57%)
Aug 24, 2011 8.384 8.384 8.189 8.202 3,054,801 -0.20(-2.38%)
Aug 23, 2011 8.189 8.406 8.113 8.402 3,126,020 +0.24(+2.99%)
Aug 22, 2011 8.233 8.313 8.113 8.157 3,568,327 +0.03(+0.38%)
Aug 19, 2011 8.282 8.340 8.113 8.126 4,408,269 -0.24(-2.81%)
Aug 18, 2011 8.464 8.504 8.322 8.362 5,269,863 -0.20(-2.33%)
Aug 17, 2011 8.659 8.881 8.342 8.562 9,076,216 -0.90(-9.53%)
Aug 16, 2011 9.503 9.547 9.374 9.463 2,097,772 -0.08(-0.88%)
Aug 15, 2011 9.201 9.574 9.192 9.547 2,234,342 +0.40(+4.37%)
Aug 12, 2011 9.201 9.214 9.046 9.148 2,506,616 +0.01(+0.15%)
Aug 11, 2011 9.143 9.237 9.050 9.134 3,879,848 +0.00(+0.05%)
Aug 10, 2011 9.166 9.299 9.108 9.130 1,836,306 -0.16(-1.67%)
Aug 09, 2011 9.148 9.299 8.877 9.285 4,240,217 +0.32(+3.62%)
Aug 08, 2011 9.148 9.312 8.952 8.961 3,326,889 -0.39(-4.13%)
Aug 05, 2011 9.268 9.441 9.074 9.348 3,540,227 +0.12(+1.25%)
Aug 04, 2011 9.552 9.658 9.223 9.232 2,450,153 -0.39(-4.02%)
Aug 03, 2011 9.676 9.690 9.476 9.618 1,967,388 -0.06(-0.60%)
Aug 02, 2011 9.761 9.849 9.663 9.676 1,868,306 -0.10(-1.00%)
Aug 01, 2011 9.809 9.867 9.685 9.774 1,897,167 +0.04(+0.41%)
Jul 29, 2011 9.712 9.778 9.667 9.734 1,979,875 -0.05(-0.50%)
Jul 28, 2011 9.903 10.03 9.765 9.783 1,921,960 -0.12(-1.21%)
Jul 27, 2011 10.02 10.06 9.885 9.903 2,229,875 -0.17(-1.68%)
Jul 26, 2011 10.10 10.13 10.01 10.07 2,215,498 -0.00(-0.04%)
Jul 25, 2011 10.09 10.20 10.07 10.08 2,103,429 -0.08(-0.83%)
Jul 22, 2011 10.23 10.23 10.15 10.16 1,380,060 -0.04(-0.39%)
Jul 21, 2011 10.12 10.25 10.10 10.20 1,178,362 +0.11(+1.10%)
Jul 20, 2011 10.18 10.20 10.05 10.09 873,858 -0.08(-0.79%)
Jul 19, 2011 10.07 10.23 10.07 10.17 1,973,079 +0.09(+0.93%)
Jul 18, 2011 10.16 10.18 10.02 10.08 1,395,245 -0.12(-1.18%)
Jul 15, 2011 10.11 10.21 10.01 10.20 1,653,259 +0.10(+1.01%)
Jul 14, 2011 10.15 10.20 10.04 10.09 1,420,250 -0.03(-0.26%)
Jul 13, 2011 10.13 10.20 10.08 10.12 1,085,788 +0.04(+0.35%)
Jul 12, 2011 10.04 10.17 10.01 10.08 1,377,853 +0.04(+0.44%)
Jul 11, 2011 9.987 10.08 9.956 10.04 1,568,411 +0.00(+0.04%)
Jul 08, 2011 10.12 10.15 9.974 10.04 1,483,599 -0.14(-1.35%)
Jul 07, 2011 10.06 10.18 10.00 10.17 2,087,479 +0.16(+1.55%)
Jul 06, 2011 9.960 10.04 9.920 10.02 1,683,896 +0.08(+0.85%)
Jul 05, 2011 9.916 9.983 9.809 9.934 1,656,369 +0.05(+0.54%)
Jul 01, 2011 9.796 9.885 9.694 9.880 2,183,303 +0.09(+0.95%)
Jun 30, 2011 9.863 9.934 9.787 9.787 1,642,290 -0.05(-0.50%)
Jun 29, 2011 9.814 9.867 9.761 9.836 1,639,056 +0.04(+0.41%)
Jun 28, 2011 9.650 9.801 9.565 9.796 2,244,532 +0.14(+1.47%)
Jun 27, 2011 9.694 9.765 9.623 9.654 2,135,717 +0.02(+0.25%)
Jun 24, 2011 9.506 9.663 9.476 9.630 12,610,310 +0.15(+1.53%)
Jun 23, 2011 9.503 9.506 9.370 9.485 1,839,098 -0.08(-0.80%)
Jun 22, 2011 9.610 9.648 9.556 9.562 1,072,923 -0.05(-0.55%)
Jun 21, 2011 9.556 9.666 9.550 9.615 1,212,355 +0.08(+0.81%)
Jun 20, 2011 9.541 9.544 9.503 9.539 1,151,533 +0.03(+0.31%)
Jun 17, 2011 9.476 9.541 9.445 9.509 2,115,125 +0.08(+0.88%)
Jun 16, 2011 9.328 9.450 9.322 9.426 1,180,056 +0.07(+0.73%)
Jun 15, 2011 9.426 9.488 9.308 9.358 1,260,524 -0.13(-1.40%)
Jun 14, 2011 9.467 9.515 9.346 9.491 1,304,301 +0.07(+0.79%)
Jun 13, 2011 9.373 9.491 9.284 9.417 1,201,114 +0.07(+0.73%)
Jun 10, 2011 9.488 9.521 9.337 9.349 1,346,130 -0.15(-1.53%)
Jun 09, 2011 9.420 9.530 9.390 9.494 1,245,418 +0.06(+0.66%)
Jun 08, 2011 9.370 9.470 9.284 9.432 1,462,656 +0.05(+0.50%)
Jun 07, 2011 9.396 9.449 9.305 9.385 2,041,833 -0.02(-0.19%)
Jun 06, 2011 9.302 9.429 9.302 9.402 4,048,788 +0.09(+0.95%)
Jun 03, 2011 9.388 9.429 9.290 9.314 3,489,642 -0.26(-2.68%)
May 24, 2011 9.494 9.603 9.461 9.570 2,334,248 +0.11(+1.12%)
May 23, 2011 9.332 9.508 9.302 9.464 2,527,929 +0.07(+0.72%)
May 20, 2011 9.432 9.455 9.337 9.396 3,347,894 -0.03(-0.28%)
May 19, 2011 9.196 9.850 9.172 9.423 6,771,006 +0.27(+2.90%)
May 18, 2011 9.169 9.249 9.093 9.158 3,516,501 -0.01(-0.16%)
May 17, 2011 9.134 9.249 9.116 9.172 1,852,099 -0.01(-0.10%)
May 16, 2011 9.072 9.208 9.019 9.181 1,445,636 +0.09(+0.97%)
May 13, 2011 9.128 9.143 9.010 9.093 1,343,573 -0.03(-0.36%)
May 12, 2011 8.934 9.208 8.898 9.125 2,782,917 +0.20(+2.21%)
May 11, 2011 8.922 8.943 8.895 8.928 1,626,414 +0.01(+0.17%)
May 10, 2011 8.890 8.962 8.845 8.913 1,828,695 +0.06(+0.63%)
May 09, 2011 8.854 8.881 8.813 8.857 1,713,911 -0.01(-0.10%)
May 06, 2011 8.960 9.028 8.837 8.866 1,520,705 -0.02(-0.23%)
May 05, 2011 8.854 8.951 8.766 8.887 1,928,186 +0.03(+0.33%)
May 04, 2011 9.043 9.069 8.837 8.857 2,597,012 -0.22(-2.40%)
May 03, 2011 9.040 9.090 8.972 9.075 2,195,446 +0.10(+1.08%)
May 02, 2011 8.978 8.993 8.975 8.978 1,494,946 -0.03(-0.29%)
Apr 29, 2011 8.878 9.022 8.875 9.004 1,271,952 +0.11(+1.26%)
Apr 28, 2011 8.916 8.978 8.875 8.893 2,520,415 -0.06(-0.69%)
Apr 27, 2011 8.860 8.969 8.839 8.954 3,985,221 +0.11(+1.30%)
Apr 26, 2011 8.722 8.857 8.702 8.839 3,561,141 +0.21(+2.42%)
Apr 25, 2011 8.624 8.657 8.613 8.630 1,464,798 -0.01(-0.14%)
Apr 21, 2011 8.672 8.692 8.589 8.642 1,937,658 -0.03(-0.34%)
Apr 20, 2011 8.595 8.683 8.571 8.672 1,201,183 +0.12(+1.41%)
Apr 19, 2011 8.589 8.624 8.527 8.551 1,044,964 -0.04(-0.41%)
Apr 18, 2011 8.707 8.710 8.504 8.586 2,927,207 -0.14(-1.55%)
Apr 15, 2011 8.560 8.744 8.546 8.722 6,923,839 +0.16(+1.82%)
Apr 14, 2011 8.356 8.580 8.309 8.565 2,748,761 +0.21(+2.47%)
Apr 13, 2011 8.330 8.365 8.283 8.359 1,107,553 +0.05(+0.57%)
Apr 12, 2011 8.283 8.347 8.241 8.312 1,820,876 +0.01(+0.11%)
Apr 11, 2011 8.291 8.389 8.244 8.303 2,321,365 +0.15(+1.88%)
Apr 08, 2011 8.126 8.159 8.070 8.150 1,548,691 +0.04(+0.55%)
Apr 07, 2011 8.165 8.174 8.082 8.106 1,192,827 -0.07(-0.86%)
Apr 06, 2011 8.118 8.203 8.088 8.177 1,661,931 +0.08(+0.98%)
Apr 05, 2011 8.109 8.138 8.062 8.097 1,140,759 -0.02(-0.25%)
Apr 04, 2011 8.097 8.159 8.062 8.118 1,399,653 +0.02(+0.22%)
Apr 01, 2011 8.023 8.118 8.014 8.100 2,485,079 +0.08(+0.95%)
Mar 31, 2011 7.920 8.088 7.905 8.023 3,751,692 -0.03(-0.40%)
Mar 30, 2011 8.012 8.065 7.947 8.056 2,039,912 +0.05(+0.63%)
Mar 29, 2011 7.870 8.017 7.870 8.006 2,193,651 +0.12(+1.57%)
Mar 28, 2011 7.885 7.905 7.862 7.882 1,397,216 +0.01(+0.19%)
Mar 25, 2011 7.802 7.885 7.782 7.867 1,387,598 +0.06(+0.75%)
Mar 24, 2011 7.832 7.833 7.755 7.808 975,970 -0.01(-0.19%)
Mar 23, 2011 7.832 7.867 7.805 7.823 1,244,523 -0.01(-0.08%)
Mar 22, 2011 7.779 7.849 7.737 7.829 1,828,576 +0.05(+0.64%)
Mar 21, 2011 7.835 7.838 7.770 7.779 1,255,071 +0.04(+0.53%)
Mar 18, 2011 7.655 7.740 7.617 7.737 2,564,481 +0.12(+1.55%)
Mar 17, 2011 7.732 7.737 7.614 7.620 1,011,276 -0.07(-0.88%)
Mar 16, 2011 7.661 7.774 7.649 7.687 2,046,900 +0.00(+0.00%)
Mar 15, 2011 7.683 7.723 7.673 7.687 1,823,818 +0.01(+0.19%)
Mar 14, 2011 7.661 7.714 7.649 7.673 1,973,416 -0.01(-0.15%)
Mar 11, 2011 7.634 7.729 7.620 7.684 1,860,960 +0.08(+1.01%)
Mar 10, 2011 7.640 7.679 7.587 7.608 2,065,580 -0.04(-0.58%)
Mar 09, 2011 7.540 7.743 7.508 7.652 3,447,334 +0.10(+1.33%)
Mar 08, 2011 7.537 7.584 7.517 7.552 3,655,059 +0.04(+0.47%)
Mar 07, 2011 7.626 7.628 7.508 7.517 3,210,710 -0.07(-0.93%)
Mar 04, 2011 7.684 7.687 7.556 7.587 2,856,496 -0.11(-1.45%)
Mar 03, 2011 7.702 7.726 7.628 7.699 2,038,952 +0.04(+0.58%)
Mar 02, 2011 7.682 7.693 7.623 7.655 1,664,860 -0.04(-0.46%)
Mar 01, 2011 7.817 7.847 7.679 7.690 2,827,767 -0.09(-1.14%)
Feb 28, 2011 7.875 7.910 7.773 7.779 2,440,418 -0.08(-1.04%)
Feb 25, 2011 7.761 7.861 7.726 7.861 2,181,190 +0.11(+1.43%)
Feb 24, 2011 7.735 7.779 7.703 7.750 2,299,429 +0.01(+0.11%)
Feb 23, 2011 7.656 7.770 7.633 7.741 3,443,462 +0.08(+1.11%)
Feb 22, 2011 7.562 7.662 7.472 7.656 3,360,869 +0.07(+0.93%)
Feb 18, 2011 7.621 7.662 7.554 7.586 2,890,123 -0.05(-0.61%)
Feb 17, 2011 7.448 7.644 7.413 7.633 2,917,917 +0.16(+2.11%)
Feb 16, 2011 7.349 7.480 7.343 7.475 2,278,282 +0.17(+2.28%)
Feb 15, 2011 7.381 7.419 7.287 7.308 1,644,990 -0.09(-1.19%)
Feb 14, 2011 7.346 7.551 7.328 7.396 3,720,239 +0.13(+1.85%)
Feb 11, 2011 7.121 7.267 7.106 7.261 3,729,396 +0.11(+1.47%)
Feb 10, 2011 7.010 7.287 7.010 7.156 6,356,872 -0.05(-0.65%)
Feb 09, 2011 7.118 7.208 6.998 7.203 4,905,481 +0.09(+1.23%)
Feb 08, 2011 7.241 7.299 7.001 7.115 7,636,392 -0.37(-4.89%)
Feb 07, 2011 7.521 7.548 7.466 7.480 1,195,278 -0.02(-0.27%)
Feb 04, 2011 7.442 7.516 7.399 7.501 1,391,169 +0.07(+0.94%)
Feb 03, 2011 7.387 7.466 7.387 7.431 1,260,435 +0.05(+0.67%)
Feb 02, 2011 7.375 7.404 7.346 7.381 1,339,225 -0.01(-0.20%)
Feb 01, 2011 7.393 7.437 7.358 7.396 1,291,040 +0.02(+0.24%)
Jan 31, 2011 7.369 7.416 7.311 7.378 1,952,451 +0.03(+0.40%)
Jan 28, 2011 7.369 7.416 7.314 7.349 1,455,344 -0.02(-0.32%)
Jan 27, 2011 7.595 7.609 7.358 7.372 2,989,862 -0.24(-3.19%)
Jan 26, 2011 7.750 7.750 7.583 7.615 1,663,774 -0.12(-1.55%)
Jan 25, 2011 7.706 7.764 7.671 7.735 968,581 +0.02(+0.27%)
Jan 24, 2011 7.726 7.776 7.711 7.714 1,502,500 +0.00(+0.04%)
Jan 21, 2011 7.729 7.752 7.662 7.711 743,173 -0.01(-0.11%)
Jan 20, 2011 7.641 7.779 7.627 7.720 1,021,930 +0.06(+0.72%)
Jan 19, 2011 7.726 7.764 7.657 7.665 724,033 -0.07(-0.94%)
Jan 18, 2011 7.717 7.738 7.624 7.738 2,332,674 +0.03(+0.34%)
Jan 14, 2011 7.647 7.723 7.577 7.711 1,488,209 +0.06(+0.73%)
Jan 13, 2011 7.676 7.685 7.624 7.656 993,274 -0.01(-0.19%)
Jan 12, 2011 7.729 7.741 7.609 7.671 1,297,599 -0.03(-0.34%)
Jan 11, 2011 7.679 7.770 7.673 7.697 1,278,162 +0.05(+0.61%)
Jan 10, 2011 7.647 7.714 7.615 7.650 1,287,597 -0.01(-0.19%)
Jan 07, 2011 7.709 7.738 7.621 7.665 3,580,891 +0.08(+1.00%)
Jan 06, 2011 7.624 7.644 7.571 7.589 1,125,225 -0.04(-0.57%)
Jan 05, 2011 7.659 7.694 7.559 7.633 1,864,985 -0.03(-0.42%)
Jan 04, 2011 7.840 7.858 7.659 7.665 1,384,193 -0.17(-2.20%)
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.