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

Farmer Brothers (NQ: FARM )

3.110 -0.020 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2012 11.38 11.59 11.02 11.11 267,905 -0.23(-2.03%)
Nov 29, 2012 11.02 11.81 11.02 11.34 209,573 +0.37(+3.37%)
Nov 28, 2012 11.02 11.11 10.58 10.97 41,357 -0.04(-0.36%)
Nov 27, 2012 10.40 11.11 10.40 11.01 81,489 +0.62(+5.97%)
Nov 26, 2012 10.29 10.46 10.11 10.39 68,216 +0.10(+0.97%)
Nov 23, 2012 10.44 10.44 10.26 10.29 6,589 -0.10(-0.96%)
Nov 21, 2012 10.43 10.47 10.34 10.39 23,064 +0.00(+0.00%)
Nov 20, 2012 10.41 10.63 10.24 10.39 27,637 -0.03(-0.29%)
Nov 19, 2012 9.800 10.62 9.790 10.42 57,827 +0.71(+7.31%)
Nov 16, 2012 9.540 9.820 9.420 9.710 30,193 +0.14(+1.46%)
Nov 15, 2012 9.560 9.710 9.330 9.570 57,661 +0.03(+0.31%)
Nov 14, 2012 9.690 9.780 9.510 9.540 36,908 -0.31(-3.15%)
Nov 13, 2012 9.820 10.16 8.960 9.850 119,922 -0.01(-0.10%)
Nov 12, 2012 9.940 10.60 9.750 9.860 24,891 -0.02(-0.20%)
Nov 09, 2012 10.18 10.55 9.840 9.880 64,135 -0.31(-3.04%)
Nov 08, 2012 10.47 10.55 10.13 10.19 28,996 -0.03(-0.29%)
Nov 07, 2012 10.70 11.06 10.21 10.22 79,598 -1.15(-10.11%)
Nov 06, 2012 10.88 11.64 10.62 11.37 188,496 +0.97(+9.33%)
Nov 05, 2012 10.28 11.00 10.13 10.40 60,738 +0.12(+1.17%)
Nov 02, 2012 9.790 10.53 9.670 10.28 62,751 +0.51(+5.22%)
Nov 01, 2012 9.770 10.00 9.680 9.770 46,408 +0.04(+0.41%)
Oct 31, 2012 9.790 10.00 9.540 9.730 45,046 -0.02(-0.21%)
Oct 26, 2012 9.560 9.750 9.750 9.750 33,400 +0.19(+1.99%)
Oct 25, 2012 9.670 9.750 9.480 9.560 16,402 -0.10(-1.04%)
Oct 24, 2012 9.520 9.670 9.492 9.660 19,988 +0.20(+2.11%)
Oct 23, 2012 9.380 9.480 9.040 9.460 12,381 +0.05(+0.53%)
Oct 19, 2012 9.540 9.540 9.200 9.410 33,772 -0.18(-1.88%)
Oct 18, 2012 9.690 9.690 9.470 9.590 9,485 -0.11(-1.13%)
Oct 17, 2012 9.620 9.720 9.550 9.700 9,739 +0.07(+0.73%)
Oct 16, 2012 9.690 9.720 9.460 9.630 36,768 -0.06(-0.62%)
Oct 15, 2012 9.620 9.770 9.550 9.690 21,865 +0.12(+1.25%)
Oct 12, 2012 9.670 9.700 9.540 9.570 8,644 -0.14(-1.44%)
Oct 11, 2012 9.600 9.880 9.450 9.710 14,479 +0.16(+1.68%)
Oct 10, 2012 9.870 9.918 9.525 9.550 33,118 -0.29(-2.95%)
Oct 09, 2012 9.890 9.930 9.810 9.840 8,646 -0.04(-0.40%)
Oct 08, 2012 9.890 10.00 9.865 9.880 32,743 +0.00(+0.00%)
Oct 05, 2012 9.790 9.950 9.790 9.880 34,843 +0.11(+1.13%)
Oct 04, 2012 9.660 9.810 9.660 9.770 22,571 +0.07(+0.72%)
Oct 03, 2012 9.520 9.960 9.500 9.700 28,592 +0.17(+1.78%)
Oct 02, 2012 9.500 9.550 9.400 9.530 70,185 +0.05(+0.53%)
Oct 01, 2012 9.500 9.540 9.220 9.480 74,301 -0.03(-0.32%)
Sep 28, 2012 9.660 9.730 9.500 9.510 34,285 -0.16(-1.65%)
Sep 27, 2012 9.550 9.710 9.500 9.670 28,944 +0.15(+1.58%)
Sep 26, 2012 9.590 9.590 9.420 9.520 19,811 -0.01(-0.10%)
Sep 25, 2012 9.700 9.750 9.530 9.530 84,964 -0.16(-1.65%)
Sep 24, 2012 9.600 9.720 9.600 9.690 58,595 +0.07(+0.73%)
Sep 21, 2012 9.590 9.630 9.370 9.620 56,490 +0.16(+1.69%)
Sep 20, 2012 9.680 9.680 9.350 9.460 38,307 -0.24(-2.47%)
Sep 19, 2012 9.690 9.920 9.580 9.700 98,797 +0.01(+0.10%)
Sep 18, 2012 9.690 9.710 9.200 9.690 33,424 +0.00(+0.00%)
Sep 17, 2012 9.510 9.730 9.510 9.690 106,142 +0.18(+1.89%)
Sep 14, 2012 9.390 9.589 9.350 9.510 77,269 +0.21(+2.26%)
Sep 13, 2012 9.040 9.600 9.040 9.300 134,159 +0.24(+2.65%)
Sep 12, 2012 9.130 9.230 8.900 9.060 105,784 +0.10(+1.12%)
Sep 11, 2012 8.890 8.980 8.550 8.960 230,433 +0.07(+0.79%)
Sep 10, 2012 9.250 9.250 8.750 8.890 312,396 -0.80(-8.26%)
Sep 07, 2012 9.700 9.740 9.550 9.690 118,495 +0.00(+0.00%)
Sep 06, 2012 9.440 9.750 9.420 9.690 86,577 +0.33(+3.53%)
Sep 05, 2012 9.300 9.530 9.300 9.360 54,703 +0.10(+1.08%)
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.