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

Flexsteel Inds (NQ: FLXS )

34.70 -0.40 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 8.818 8.818 8.734 8.790 6,836 +0.04(+0.48%)
Dec 28, 2006 8.734 8.748 8.706 8.748 47,315 +0.06(+0.72%)
Dec 27, 2006 8.699 8.720 8.685 8.685 31,366 -0.01(-0.16%)
Dec 26, 2006 8.657 8.713 8.657 8.699 3,553 +0.08(+0.97%)
Dec 22, 2006 8.594 8.853 8.594 8.615 6,353 -0.05(-0.56%)
Dec 21, 2006 8.713 8.783 8.657 8.664 13,354 +0.03(+0.40%)
Dec 20, 2006 8.797 8.818 8.629 8.629 13,095 -0.20(-2.29%)
Dec 19, 2006 8.769 8.839 8.769 8.832 3,167 +0.03(+0.32%)
Dec 18, 2006 8.839 8.839 8.734 8.804 3,217 +0.06(+0.64%)
Dec 15, 2006 8.818 8.839 8.748 8.748 11,237 -0.09(-1.03%)
Dec 14, 2006 8.748 8.839 8.725 8.839 13,232 +0.18(+2.10%)
Dec 13, 2006 8.594 8.683 8.594 8.657 7,436 -0.04(-0.48%)
Dec 12, 2006 8.748 8.825 8.671 8.699 7,445 -0.14(-1.58%)
Dec 11, 2006 8.755 8.839 8.755 8.839 2,723 +0.00(+0.00%)
Dec 08, 2006 8.825 8.839 8.748 8.839 6,891 +0.09(+1.04%)
Dec 07, 2006 8.769 8.769 8.741 8.748 1,574 -0.06(-0.63%)
Dec 06, 2006 8.748 8.804 8.734 8.804 2,119 +0.03(+0.32%)
Dec 05, 2006 8.874 8.874 8.776 8.776 8,103 -0.12(-1.34%)
Dec 04, 2006 8.755 8.895 8.734 8.895 18,373 +0.10(+1.14%)
Dec 01, 2006 8.734 8.797 8.734 8.794 9,013 -0.00(-0.03%)
Nov 30, 2006 8.804 8.804 8.734 8.797 1,574 -0.01(-0.08%)
Nov 29, 2006 8.804 8.804 8.769 8.804 7,571 +0.04(+0.48%)
Nov 28, 2006 8.741 8.804 8.734 8.762 3,864 -0.01(-0.16%)
Nov 27, 2006 8.839 8.839 8.776 8.776 14,598 -0.05(-0.55%)
Nov 24, 2006 8.874 8.874 8.825 8.825 2,085 +0.01(+0.08%)
Nov 22, 2006 8.818 8.874 8.818 8.818 3,713 +0.01(+0.08%)
Nov 21, 2006 8.804 8.839 8.804 8.811 7,560 +0.01(+0.08%)
Nov 20, 2006 8.755 8.832 8.755 8.804 9,828 +0.06(+0.64%)
Nov 17, 2006 8.720 8.755 8.699 8.748 6,916 +0.08(+0.97%)
Nov 16, 2006 8.552 8.699 8.538 8.664 9,209 +0.19(+2.23%)
Nov 15, 2006 8.503 8.552 8.454 8.475 7,825 +0.06(+0.75%)
Nov 14, 2006 8.385 8.454 8.358 8.413 6,441 +0.03(+0.33%)
Nov 13, 2006 8.252 8.385 8.252 8.385 21,417 +0.10(+1.27%)
Nov 10, 2006 8.301 8.385 8.280 8.280 13,062 +0.05(+0.59%)
Nov 09, 2006 8.301 8.301 8.231 8.231 2,487 -0.01(-0.17%)
Nov 08, 2006 8.245 8.252 8.105 8.245 10,460 -0.08(-0.92%)
Nov 07, 2006 8.385 8.385 8.070 8.322 11,604 -0.07(-0.83%)
Nov 06, 2006 8.566 8.566 8.385 8.392 5,082 -0.06(-0.74%)
Nov 03, 2006 8.573 8.573 8.385 8.454 8,435 -0.01(-0.16%)
Nov 02, 2006 8.804 8.804 8.301 8.468 23,743 -0.28(-3.19%)
Nov 01, 2006 8.916 8.916 8.699 8.748 10,015 -0.09(-1.03%)
Oct 31, 2006 8.895 8.909 8.818 8.839 10,991 +0.13(+1.52%)
Oct 30, 2006 8.804 9.048 8.706 8.706 13,839 -0.06(-0.64%)
Oct 27, 2006 8.804 8.804 8.734 8.762 7,392 +0.00(+0.00%)
Oct 26, 2006 8.853 8.919 8.755 8.762 8,366 -0.09(-1.03%)
Oct 25, 2006 8.944 9.013 8.853 8.853 16,453 -0.09(-1.02%)
Oct 24, 2006 9.013 9.013 8.867 8.944 11,366 -0.07(-0.78%)
Oct 23, 2006 9.062 9.062 9.000 9.013 12,605 +0.01(+0.16%)
Oct 20, 2006 9.013 9.083 8.999 8.999 14,044 -0.08(-0.92%)
Oct 19, 2006 9.146 9.146 9.069 9.083 12,228 +0.01(+0.08%)
Oct 18, 2006 9.216 9.216 9.069 9.076 14,552 -0.01(-0.08%)
Oct 17, 2006 9.223 9.223 9.062 9.083 13,426 +0.00(+0.00%)
Oct 16, 2006 9.265 9.265 9.043 9.083 16,405 +0.00(+0.00%)
Oct 13, 2006 9.160 9.160 9.048 9.083 4,246 +0.00(+0.00%)
Oct 12, 2006 9.188 9.188 9.069 9.083 5,636 +0.00(+0.00%)
Oct 11, 2006 9.097 9.097 9.041 9.083 4,382 +0.00(+0.00%)
Oct 10, 2006 9.083 9.083 9.083 9.083 1,717 +0.00(+0.00%)
Oct 09, 2006 9.083 9.083 9.048 9.083 3,130 +0.00(+0.00%)
Oct 06, 2006 9.083 9.083 9.062 9.083 10,318 +0.00(+0.00%)
Oct 05, 2006 9.083 9.083 9.013 9.083 3,907 +0.00(+0.00%)
Oct 04, 2006 9.083 9.083 9.062 9.083 2,146 -0.03(-0.31%)
Oct 03, 2006 9.083 9.111 9.082 9.111 18,566 +0.03(+0.38%)
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.