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

Flowers Foods (NY: FLO )

25.49 -0.02 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 31, 2012 10.66 10.84 10.58 10.81 1,430,409 +0.15(+1.44%)
Dec 28, 2012 10.74 10.77 10.66 10.66 820,434 -0.13(-1.16%)
Dec 27, 2012 10.82 10.89 10.70 10.78 855,325 -0.06(-0.51%)
Dec 26, 2012 10.97 10.99 10.83 10.84 603,735 -0.13(-1.23%)
Dec 24, 2012 10.94 10.99 10.86 10.97 597,516 +0.00(+0.04%)
Dec 21, 2012 10.95 11.04 10.87 10.97 2,156,291 -0.05(-0.46%)
Dec 20, 2012 11.12 11.19 10.94 11.02 2,544,435 -0.12(-1.04%)
Dec 19, 2012 11.15 11.18 11.10 11.13 1,466,938 +0.01(+0.08%)
Dec 18, 2012 11.07 11.19 11.06 11.12 1,978,285 -0.08(-0.75%)
Dec 17, 2012 11.11 11.21 11.09 11.21 1,806,733 +0.09(+0.84%)
Dec 14, 2012 11.06 11.15 11.04 11.12 2,974,821 +0.00(+0.04%)
Dec 13, 2012 10.96 11.14 10.96 11.11 2,222,663 +0.13(+1.23%)
Dec 12, 2012 11.10 11.11 10.94 10.98 1,269,681 -0.12(-1.09%)
Dec 11, 2012 11.03 11.14 11.00 11.10 1,352,610 +0.12(+1.06%)
Dec 10, 2012 10.95 11.04 10.93 10.98 937,005 +0.01(+0.13%)
Dec 07, 2012 10.96 11.03 10.88 10.97 1,146,331 +0.00(+0.04%)
Dec 06, 2012 10.93 11.05 10.91 10.96 1,315,568 +0.02(+0.21%)
Dec 05, 2012 10.97 11.01 10.87 10.94 1,630,296 -0.00(-0.04%)
Dec 04, 2012 10.87 11.01 10.82 10.94 2,349,768 +0.01(+0.09%)
Nov 30, 2012 10.85 11.01 10.82 10.93 2,560,185 +0.08(+0.77%)
Nov 29, 2012 10.84 10.89 10.63 10.85 1,610,107 +0.00(+0.04%)
Nov 28, 2012 10.62 10.91 10.59 10.85 2,594,397 +0.26(+2.46%)
Nov 27, 2012 10.49 10.63 10.43 10.59 1,884,581 +0.01(+0.13%)
Nov 26, 2012 10.44 10.60 10.36 10.57 1,823,194 +0.18(+1.73%)
Nov 23, 2012 10.55 10.58 10.39 10.39 919,077 -0.15(-1.44%)
Nov 21, 2012 10.61 10.91 10.54 10.54 6,056,085 +0.35(+3.39%)
Nov 20, 2012 10.50 10.54 10.09 10.20 2,872,905 -0.24(-2.34%)
Nov 19, 2012 10.50 11.09 10.41 10.44 9,569,926 +0.15(+1.43%)
Nov 16, 2012 9.442 10.49 9.442 10.30 8,867,205 +0.95(+10.17%)
Nov 15, 2012 8.972 9.368 8.866 9.345 1,657,526 +0.37(+4.16%)
Nov 14, 2012 9.128 9.165 8.898 8.972 948,193 -0.16(-1.72%)
Nov 13, 2012 9.022 9.193 8.999 9.128 1,375,443 +0.04(+0.46%)
Nov 12, 2012 8.833 9.087 8.515 9.087 1,533,579 +0.23(+2.55%)
Nov 09, 2012 8.718 8.976 8.658 8.861 1,227,380 +0.02(+0.21%)
Nov 08, 2012 8.995 9.004 8.833 8.843 1,069,096 -0.16(-1.74%)
Nov 07, 2012 9.119 9.119 8.921 8.999 882,836 -0.11(-1.17%)
Nov 06, 2012 9.064 9.156 9.045 9.105 597,160 +0.08(+0.92%)
Nov 05, 2012 9.064 9.152 8.990 9.022 862,325 -0.06(-0.66%)
Nov 02, 2012 9.152 9.221 9.082 9.082 1,026,316 -0.05(-0.56%)
Nov 01, 2012 9.101 9.179 9.064 9.133 1,471,817 +0.05(+0.56%)
Oct 31, 2012 8.907 9.115 8.836 9.082 2,262,325 +0.24(+2.66%)
Oct 26, 2012 8.741 8.847 8.847 8.847 1,306,832 +0.09(+1.05%)
Oct 25, 2012 8.801 8.829 8.713 8.755 378,268 +0.02(+0.21%)
Oct 24, 2012 8.787 8.815 8.667 8.736 764,527 -0.05(-0.53%)
Oct 23, 2012 8.695 8.806 8.658 8.783 1,008,260 -0.06(-0.73%)
Oct 19, 2012 8.866 8.889 8.746 8.847 1,270,600 -0.04(-0.42%)
Oct 18, 2012 8.819 8.900 8.759 8.884 1,036,772 +0.05(+0.52%)
Oct 17, 2012 8.704 8.847 8.704 8.838 1,402,779 +0.13(+1.54%)
Oct 16, 2012 8.713 8.764 8.672 8.704 972,820 -0.01(-0.11%)
Oct 15, 2012 8.695 8.783 8.672 8.713 1,664,052 +0.00(+0.00%)
Oct 12, 2012 8.736 8.769 8.672 8.713 1,288,984 +0.00(+0.00%)
Oct 11, 2012 8.727 8.764 8.653 8.713 1,362,028 -0.01(-0.11%)
Oct 10, 2012 8.824 8.843 8.700 8.723 1,660,228 -0.08(-0.94%)
Oct 09, 2012 8.893 8.921 8.764 8.806 1,335,447 -0.10(-1.09%)
Oct 08, 2012 8.824 8.951 8.727 8.902 1,648,675 +0.06(+0.68%)
Oct 05, 2012 8.953 8.999 8.815 8.843 2,289,348 -0.11(-1.24%)
Oct 04, 2012 8.999 9.022 8.877 8.953 2,721,180 -0.01(-0.15%)
Oct 03, 2012 9.105 9.105 8.852 8.967 4,727,807 -0.12(-1.27%)
Oct 02, 2012 9.124 9.147 8.986 9.082 2,181,892 -0.04(-0.45%)
Oct 01, 2012 9.295 9.341 9.062 9.124 2,315,307 -0.18(-1.98%)
Sep 28, 2012 9.391 9.391 9.248 9.308 1,340,192 -0.09(-0.98%)
Sep 27, 2012 9.401 9.428 9.331 9.401 1,004,836 -0.01(-0.15%)
Sep 26, 2012 9.414 9.456 9.396 9.414 786,384 +0.02(+0.20%)
Sep 25, 2012 9.488 9.530 9.378 9.396 1,327,488 -0.11(-1.12%)
Sep 24, 2012 9.433 9.514 9.401 9.502 601,489 +0.06(+0.64%)
Sep 21, 2012 9.521 9.539 9.442 9.442 2,479,253 -0.06(-0.68%)
Sep 20, 2012 9.636 9.650 9.461 9.507 1,160,189 -0.12(-1.20%)
Sep 19, 2012 9.442 9.640 9.410 9.622 1,738,662 +0.21(+2.20%)
Sep 18, 2012 9.474 9.557 9.331 9.414 1,247,238 -0.06(-0.58%)
Sep 17, 2012 9.484 9.507 9.396 9.470 779,208 -0.02(-0.24%)
Sep 14, 2012 9.479 9.544 9.419 9.493 893,602 +0.01(+0.15%)
Sep 13, 2012 9.368 9.511 9.350 9.479 1,412,552 +0.13(+1.43%)
Sep 12, 2012 9.364 9.414 9.318 9.345 722,371 -0.02(-0.25%)
Sep 11, 2012 9.470 9.511 9.331 9.368 859,125 -0.10(-1.02%)
Sep 10, 2012 9.465 9.548 9.405 9.465 791,860 -0.04(-0.44%)
Sep 07, 2012 9.530 9.562 9.484 9.507 627,492 -0.03(-0.29%)
Sep 06, 2012 9.525 9.562 9.479 9.534 1,335,284 +0.04(+0.39%)
Sep 05, 2012 9.553 9.562 9.424 9.498 1,553,184 -0.03(-0.34%)
Sep 04, 2012 9.557 9.714 9.394 9.530 1,641,627 +0.00(+0.05%)
Aug 31, 2012 9.548 9.553 9.428 9.525 877,186 -0.02(-0.19%)
Aug 30, 2012 9.525 9.557 9.456 9.544 932,377 -0.00(-0.05%)
Aug 29, 2012 9.668 9.682 9.534 9.548 1,035,931 +0.08(+0.88%)
Aug 27, 2012 9.429 9.511 9.401 9.465 1,406,516 +0.04(+0.44%)
Aug 24, 2012 9.250 9.429 9.227 9.424 1,259,522 +0.20(+2.18%)
Aug 23, 2012 9.145 9.268 9.131 9.223 1,117,625 +0.05(+0.55%)
Aug 22, 2012 9.113 9.181 9.067 9.172 893,842 +0.07(+0.75%)
Aug 21, 2012 8.989 9.133 8.962 9.104 1,049,320 +0.13(+1.48%)
Aug 20, 2012 9.117 9.117 8.907 8.971 1,673,754 -0.14(-1.51%)
Aug 17, 2012 9.131 9.209 9.053 9.108 1,049,475 -0.00(-0.05%)
Aug 16, 2012 9.163 9.227 9.085 9.113 2,432,690 -0.06(-0.70%)
Aug 15, 2012 9.127 9.287 9.072 9.177 2,422,209 +0.03(+0.30%)
Aug 14, 2012 9.621 9.621 9.044 9.149 6,008,704 -0.41(-4.26%)
Aug 13, 2012 9.603 9.625 9.502 9.557 1,168,422 -0.07(-0.76%)
Aug 10, 2012 9.598 9.676 9.525 9.630 836,630 -0.02(-0.19%)
Aug 09, 2012 9.726 9.746 9.593 9.648 599,843 -0.10(-1.03%)
Aug 08, 2012 9.754 9.880 9.708 9.749 818,760 -0.01(-0.09%)
Aug 07, 2012 9.790 9.854 9.749 9.758 948,352 -0.01(-0.14%)
Aug 06, 2012 9.781 9.863 9.744 9.772 985,317 +0.02(+0.19%)
Aug 03, 2012 9.790 9.845 9.692 9.754 874,900 +0.02(+0.19%)
Aug 02, 2012 9.680 9.804 9.680 9.735 825,953 +0.01(+0.09%)
Aug 01, 2012 9.781 9.822 9.689 9.726 886,042 -0.05(-0.56%)
Jul 31, 2012 9.786 9.845 9.754 9.781 868,042 -0.06(-0.60%)
Jul 30, 2012 9.822 9.873 9.653 9.841 969,320 +0.01(+0.14%)
Jul 27, 2012 9.758 9.898 9.731 9.827 923,486 +0.09(+0.94%)
Jul 26, 2012 9.699 9.781 9.648 9.735 908,481 +0.11(+1.19%)
Jul 25, 2012 9.557 9.694 9.538 9.621 1,886,680 +0.06(+0.62%)
Jul 24, 2012 9.502 9.758 9.502 9.561 2,967,128 +0.11(+1.11%)
Jul 23, 2012 9.273 9.461 9.154 9.456 1,609,505 +0.08(+0.88%)
Jul 20, 2012 9.470 9.497 9.337 9.374 1,021,564 -0.12(-1.25%)
Jul 19, 2012 9.580 9.644 9.451 9.493 1,054,225 -0.06(-0.62%)
Jul 18, 2012 9.607 9.671 9.424 9.552 2,815,387 -0.06(-0.62%)
Jul 17, 2012 9.891 9.918 9.596 9.612 1,995,673 -0.26(-2.60%)
Jul 16, 2012 10.07 10.11 9.854 9.868 1,189,336 -0.25(-2.44%)
Jul 13, 2012 10.13 10.16 10.06 10.12 1,360,269 -0.02(-0.18%)
Jul 12, 2012 10.30 10.30 10.07 10.13 2,146,963 -0.21(-1.99%)
Jul 11, 2012 10.58 10.60 10.33 10.34 1,637,705 -0.22(-2.04%)
Jul 10, 2012 10.69 10.71 10.55 10.55 1,007,288 -0.11(-1.03%)
Jul 09, 2012 10.87 10.87 10.61 10.66 1,388,510 -0.19(-1.73%)
Jul 06, 2012 10.83 10.90 10.74 10.85 858,780 -0.04(-0.38%)
Jul 05, 2012 10.84 10.93 10.76 10.89 1,453,737 +0.02(+0.17%)
Jul 03, 2012 10.76 11.08 10.75 10.87 979,025 +0.13(+1.24%)
Jul 02, 2012 10.65 10.75 10.61 10.74 945,975 +0.11(+1.03%)
Jun 29, 2012 10.73 10.85 10.60 10.63 994,511 +0.05(+0.48%)
Jun 28, 2012 10.44 10.58 10.44 10.58 1,008,429 +0.09(+0.87%)
Jun 27, 2012 10.42 10.58 10.40 10.49 1,322,762 +0.07(+0.70%)
Jun 26, 2012 10.44 10.46 10.38 10.42 1,278,991 -0.02(-0.18%)
Jun 25, 2012 10.40 10.48 10.34 10.44 1,062,967 +0.03(+0.31%)
Jun 22, 2012 10.46 10.53 10.40 10.40 1,121,839 -0.02(-0.18%)
Jun 21, 2012 10.50 10.58 10.41 10.42 908,050 -0.07(-0.65%)
Jun 20, 2012 10.59 10.60 10.43 10.49 1,320,522 -0.11(-0.99%)
Jun 19, 2012 10.57 10.60 10.47 10.60 732,444 +0.03(+0.30%)
Jun 18, 2012 10.54 10.59 10.46 10.56 1,241,442 +0.02(+0.22%)
Jun 15, 2012 10.53 10.60 10.48 10.54 1,386,030 +0.00(+0.04%)
Jun 14, 2012 10.55 10.63 10.50 10.54 1,711,225 -0.02(-0.17%)
Jun 13, 2012 10.57 10.66 10.52 10.55 1,000,692 +0.00(+0.00%)
Jun 12, 2012 10.57 10.60 10.50 10.55 1,558,766 -0.01(-0.09%)
Jun 11, 2012 10.66 10.74 10.55 10.56 1,258,600 -0.04(-0.39%)
Jun 08, 2012 10.52 10.70 10.51 10.60 1,033,925 +0.06(+0.60%)
Jun 07, 2012 10.60 10.72 10.51 10.54 1,392,653 -0.02(-0.17%)
Jun 06, 2012 10.50 10.57 10.42 10.56 1,534,445 +0.06(+0.61%)
Jun 05, 2012 10.44 10.57 10.40 10.50 2,050,229 +0.02(+0.22%)
Jun 04, 2012 10.39 10.48 10.35 10.47 2,669,265 +0.08(+0.79%)
Jun 01, 2012 9.968 10.42 9.932 10.39 4,156,389 +0.38(+3.81%)
May 31, 2012 9.677 10.30 9.677 10.01 7,798,744 +0.54(+5.71%)
May 30, 2012 9.577 9.655 9.432 9.468 1,454,603 -0.15(-1.56%)
May 29, 2012 9.545 9.641 9.418 9.618 1,910,258 +0.11(+1.20%)
May 25, 2012 9.468 9.600 9.445 9.505 1,570,818 -0.04(-0.38%)
May 24, 2012 8.936 9.545 8.936 9.541 4,908,457 +0.64(+7.15%)
May 23, 2012 8.932 9.032 8.850 8.905 2,699,207 -0.06(-0.71%)
May 22, 2012 8.941 9.050 8.918 8.968 1,113,741 +0.05(+0.56%)
May 21, 2012 8.945 8.950 8.818 8.918 977,244 +0.00(+0.00%)
May 18, 2012 9.118 9.118 8.918 8.918 1,107,751 -0.20(-2.24%)
May 17, 2012 9.232 9.305 9.123 9.123 676,366 -0.12(-1.33%)
May 16, 2012 9.091 9.245 9.064 9.245 1,292,381 +0.16(+1.75%)
May 15, 2012 9.086 9.118 9.041 9.086 909,108 -0.00(-0.05%)
May 14, 2012 9.000 9.159 8.927 9.091 915,486 +0.03(+0.30%)
May 11, 2012 9.045 9.123 9.041 9.064 894,766 -0.04(-0.45%)
May 10, 2012 9.073 9.132 9.027 9.105 726,803 +0.08(+0.91%)
May 09, 2012 9.009 9.086 8.945 9.023 817,221 -0.04(-0.40%)
May 08, 2012 8.977 9.064 8.955 9.059 927,232 +0.03(+0.35%)
May 07, 2012 9.000 9.059 8.973 9.027 635,175 +0.02(+0.20%)
May 04, 2012 8.991 9.064 8.864 9.009 1,500,455 +0.01(+0.10%)
May 03, 2012 9.327 9.355 8.991 9.000 2,709,844 -0.33(-3.56%)
May 02, 2012 9.332 9.377 9.286 9.332 1,181,092 -0.06(-0.63%)
May 01, 2012 9.568 9.768 9.373 9.391 2,612,492 -0.36(-3.68%)
Apr 30, 2012 9.773 9.791 9.705 9.750 825,517 -0.05(-0.46%)
Apr 27, 2012 9.805 9.845 9.755 9.795 799,506 +0.03(+0.28%)
Apr 26, 2012 9.755 9.814 9.732 9.768 716,287 +0.03(+0.33%)
Apr 25, 2012 9.736 9.836 9.703 9.736 1,356,366 +0.05(+0.52%)
Apr 24, 2012 9.605 9.700 9.600 9.686 918,139 +0.08(+0.85%)
Apr 23, 2012 9.623 9.641 9.541 9.605 854,027 -0.12(-1.26%)
Apr 20, 2012 9.673 9.755 9.645 9.727 885,474 +0.10(+1.04%)
Apr 19, 2012 9.591 9.668 9.555 9.627 814,543 +0.02(+0.24%)
Apr 18, 2012 9.586 9.618 9.536 9.605 754,778 -0.03(-0.28%)
Apr 17, 2012 9.518 9.655 9.518 9.632 819,443 +0.13(+1.34%)
Apr 16, 2012 9.491 9.577 9.445 9.505 877,595 +0.05(+0.48%)
Apr 13, 2012 9.441 9.545 9.418 9.459 1,090,237 -0.02(-0.19%)
Apr 12, 2012 9.432 9.500 9.382 9.477 792,935 +0.09(+0.92%)
Apr 11, 2012 9.450 9.482 9.359 9.391 1,006,254 +0.00(+0.00%)
Apr 10, 2012 9.545 9.550 9.341 9.391 1,593,947 -0.15(-1.62%)
Apr 09, 2012 9.450 9.559 9.432 9.545 1,127,518 -0.00(-0.05%)
Apr 05, 2012 9.541 9.568 9.473 9.550 1,722,900 +0.00(+0.05%)
Apr 04, 2012 9.514 9.586 9.505 9.545 2,560,739 -0.04(-0.43%)
Apr 03, 2012 9.405 9.682 9.400 9.586 2,615,161 +0.20(+2.18%)
Apr 02, 2012 9.250 9.430 9.227 9.382 2,043,660 +0.12(+1.33%)
Mar 30, 2012 9.318 9.345 9.259 9.259 1,332,151 +0.00(+0.05%)
Mar 29, 2012 9.155 9.309 9.145 9.255 2,629,577 +0.08(+0.89%)
Mar 28, 2012 9.282 9.282 9.132 9.173 3,078,998 -0.10(-1.08%)
Mar 27, 2012 9.273 9.359 9.268 9.273 2,008,587 -0.02(-0.20%)
Mar 26, 2012 9.241 9.318 9.214 9.291 1,125,184 +0.12(+1.29%)
Mar 23, 2012 9.205 9.209 9.155 9.173 853,840 -0.01(-0.10%)
Mar 22, 2012 9.173 9.236 9.136 9.182 895,851 -0.05(-0.54%)
Mar 21, 2012 9.195 9.259 9.118 9.232 859,760 +0.03(+0.35%)
Mar 20, 2012 9.100 9.232 9.100 9.200 871,321 +0.09(+1.00%)
Mar 19, 2012 9.155 9.155 9.055 9.109 871,444 -0.05(-0.55%)
Mar 16, 2012 9.100 9.186 9.095 9.159 1,293,866 +0.03(+0.35%)
Mar 15, 2012 8.982 9.136 8.959 9.127 947,551 +0.15(+1.62%)
Mar 14, 2012 9.032 9.041 8.932 8.982 1,176,780 -0.04(-0.40%)
Mar 13, 2012 9.027 9.077 8.964 9.018 1,258,853 +0.00(+0.00%)
Mar 12, 2012 8.909 9.027 8.905 9.018 1,019,641 +0.10(+1.12%)
Mar 09, 2012 8.818 8.936 8.777 8.918 738,025 +0.10(+1.13%)
Mar 08, 2012 8.927 8.936 8.805 8.818 1,154,371 -0.05(-0.61%)
Mar 07, 2012 8.814 8.909 8.714 8.873 1,369,366 +0.05(+0.57%)
Mar 06, 2012 8.877 8.922 8.793 8.823 1,874,872 -0.10(-1.11%)
Mar 05, 2012 8.782 8.940 8.764 8.922 1,847,175 +0.14(+1.59%)
Mar 02, 2012 8.827 8.827 8.696 8.782 1,925,688 -0.05(-0.61%)
Mar 01, 2012 8.638 8.872 8.615 8.836 2,699,526 +0.20(+2.35%)
Feb 29, 2012 8.733 8.751 8.615 8.633 1,570,061 -0.08(-0.88%)
Feb 28, 2012 8.751 8.796 8.687 8.710 1,224,271 -0.05(-0.62%)
Feb 27, 2012 8.746 8.800 8.683 8.764 939,399 -0.02(-0.21%)
Feb 24, 2012 8.809 8.809 8.696 8.782 727,414 -0.00(-0.05%)
Feb 23, 2012 8.683 8.823 8.665 8.787 1,435,127 +0.12(+1.41%)
Feb 22, 2012 8.647 8.674 8.575 8.665 903,827 +0.00(+0.05%)
Feb 21, 2012 8.552 8.723 8.548 8.660 1,315,724 +0.11(+1.27%)
Feb 17, 2012 8.624 8.624 8.534 8.552 1,415,405 -0.04(-0.42%)
Feb 16, 2012 8.507 8.606 8.475 8.588 995,744 +0.06(+0.74%)
Feb 15, 2012 8.511 8.566 8.453 8.525 1,109,239 +0.06(+0.69%)
Feb 14, 2012 8.453 8.471 8.390 8.466 1,105,295 -0.01(-0.11%)
Feb 13, 2012 8.557 8.566 8.430 8.475 2,081,816 -0.05(-0.58%)
Feb 10, 2012 8.557 8.669 8.345 8.525 3,999,182 -0.32(-3.57%)
Feb 09, 2012 8.696 8.841 8.669 8.841 1,494,060 +0.14(+1.66%)
Feb 08, 2012 8.733 8.764 8.638 8.696 1,418,684 -0.04(-0.46%)
Feb 07, 2012 8.782 8.805 8.733 8.737 1,307,288 -0.04(-0.41%)
Feb 06, 2012 8.719 8.836 8.701 8.773 952,074 +0.02(+0.21%)
Feb 03, 2012 8.809 8.818 8.728 8.755 1,404,608 +0.01(+0.15%)
Feb 02, 2012 8.778 8.800 8.728 8.742 1,023,162 -0.02(-0.21%)
Feb 01, 2012 8.742 8.800 8.723 8.760 1,224,322 +0.03(+0.36%)
Jan 31, 2012 8.854 8.854 8.701 8.728 1,097,086 -0.09(-1.02%)
Jan 30, 2012 8.917 8.926 8.782 8.818 1,103,925 -0.13(-1.41%)
Jan 27, 2012 9.021 9.021 8.899 8.945 790,576 -0.09(-1.05%)
Jan 26, 2012 8.958 9.080 8.922 9.039 1,940,085 +0.09(+1.01%)
Jan 25, 2012 8.935 9.026 8.913 8.949 1,182,844 +0.01(+0.15%)
Jan 24, 2012 8.963 8.985 8.917 8.935 1,357,406 -0.03(-0.30%)
Jan 23, 2012 8.999 9.053 8.945 8.963 1,066,968 -0.05(-0.55%)
Jan 20, 2012 9.116 9.125 8.985 9.012 1,269,254 -0.13(-1.43%)
Jan 19, 2012 9.044 9.193 9.021 9.143 1,429,248 +0.12(+1.30%)
Jan 18, 2012 9.008 9.048 8.990 9.026 1,022,233 -0.00(-0.05%)
Jan 17, 2012 8.692 9.080 8.683 9.030 2,941,616 +0.39(+4.54%)
Jan 13, 2012 8.642 8.701 8.593 8.638 1,338,870 -0.03(-0.36%)
Jan 12, 2012 8.593 8.705 8.579 8.669 1,969,691 +0.11(+1.26%)
Jan 11, 2012 8.462 8.584 8.426 8.561 1,544,989 +0.10(+1.23%)
Jan 10, 2012 8.390 8.534 8.356 8.457 1,656,786 +0.14(+1.63%)
Jan 09, 2012 8.403 8.417 8.295 8.322 1,571,963 -0.05(-0.65%)
Jan 06, 2012 8.448 8.502 8.372 8.376 2,204,880 -0.05(-0.64%)
Jan 05, 2012 8.430 8.475 8.349 8.430 3,116,380 -0.03(-0.37%)
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.