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

Flowers Foods (NY: FLO )

22.80 -0.28 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 29, 2004 3.133 3.179 3.122 3.165 2,027,084 +0.02(+0.75%)
Oct 28, 2004 3.155 3.155 3.090 3.141 4,120,669 -0.03(-1.02%)
Oct 27, 2004 3.153 3.175 3.103 3.174 4,185,568 +0.02(+0.71%)
Oct 26, 2004 3.108 3.163 3.104 3.151 4,495,640 +0.03(+1.08%)
Oct 25, 2004 3.060 3.119 3.032 3.118 4,542,912 +0.04(+1.46%)
Oct 22, 2004 3.140 3.153 3.059 3.073 3,422,808 -0.07(-2.15%)
Oct 21, 2004 3.047 3.159 3.045 3.140 5,214,334 +0.09(+3.07%)
Oct 20, 2004 3.008 3.055 3.008 3.047 4,769,657 +0.03(+0.91%)
Oct 19, 2004 3.047 3.052 3.019 3.019 2,732,958 -0.03(-0.86%)
Oct 18, 2004 3.039 3.094 3.010 3.045 3,108,730 +0.00(+0.12%)
Oct 15, 2004 3.020 3.092 3.020 3.042 3,651,956 +0.02(+0.74%)
Oct 14, 2004 3.058 3.089 3.019 3.019 2,824,297 -0.05(-1.71%)
Oct 13, 2004 3.175 3.175 3.043 3.072 3,450,049 -0.09(-2.88%)
Oct 12, 2004 3.139 3.166 3.115 3.163 2,654,438 +0.00(+0.16%)
Oct 11, 2004 3.151 3.159 3.083 3.158 4,115,061 +0.01(+0.20%)
Oct 08, 2004 3.161 3.195 3.151 3.151 4,099,036 -0.02(-0.71%)
Oct 07, 2004 3.241 3.241 3.174 3.174 5,272,021 -0.08(-2.45%)
Oct 06, 2004 3.213 3.254 3.213 3.254 2,791,447 +0.03(+0.81%)
Oct 05, 2004 3.251 3.251 3.208 3.228 2,336,354 -0.03(-0.84%)
Oct 04, 2004 3.276 3.307 3.240 3.255 6,554,773 -0.02(-0.76%)
Oct 01, 2004 3.226 3.295 3.226 3.280 5,088,542 +0.05(+1.66%)
Sep 30, 2004 3.196 3.228 3.186 3.226 3,920,365 +0.03(+1.02%)
Sep 29, 2004 3.200 3.201 3.180 3.194 3,920,365 +0.00(+0.16%)
Sep 28, 2004 3.165 3.208 3.165 3.189 3,709,644 +0.02(+0.75%)
Sep 27, 2004 3.133 3.195 3.120 3.165 8,881,513 +0.03(+0.95%)
Sep 24, 2004 3.064 3.139 3.047 3.135 7,340,769 +0.09(+2.95%)
Sep 23, 2004 3.102 3.120 3.028 3.045 14,717,593 -0.05(-1.65%)
Sep 22, 2004 3.169 3.169 3.093 3.097 11,270,749 -0.07(-2.09%)
Sep 21, 2004 3.203 3.209 3.153 3.163 7,852,748 -0.02(-0.67%)
Sep 20, 2004 3.203 3.226 3.183 3.184 4,370,650 -0.01(-0.43%)
Sep 17, 2004 3.295 3.295 3.189 3.198 10,653,810 -0.07(-2.18%)
Sep 16, 2004 3.214 3.269 3.214 3.269 7,810,283 +0.07(+2.11%)
Sep 15, 2004 3.181 3.208 3.164 3.201 5,077,325 +0.02(+0.71%)
Sep 14, 2004 3.169 3.194 3.158 3.179 5,582,093 +0.01(+0.35%)
Sep 13, 2004 3.170 3.191 3.158 3.168 3,981,257 -0.01(-0.47%)
Sep 10, 2004 3.169 3.183 3.149 3.183 5,300,064 +0.01(+0.47%)
Sep 09, 2004 3.206 3.223 3.131 3.168 18,032,236 -0.04(-1.13%)
Sep 08, 2004 3.240 3.245 3.194 3.204 5,639,781 -0.04(-1.12%)
Sep 07, 2004 3.228 3.240 3.198 3.240 2,668,059 +0.04(+1.29%)
Sep 03, 2004 3.191 3.225 3.184 3.199 2,873,171 -0.03(-0.85%)
Sep 02, 2004 3.120 3.226 3.120 3.226 6,002,733 +0.11(+3.40%)
Sep 01, 2004 3.145 3.209 3.108 3.120 9,393,492 -0.03(-1.07%)
Aug 31, 2004 3.126 3.173 3.116 3.154 7,976,136 +0.03(+0.88%)
Aug 30, 2004 3.183 3.183 3.120 3.126 6,944,165 -0.06(-1.76%)
Aug 27, 2004 3.159 3.189 3.151 3.183 3,051,042 +0.01(+0.39%)
Aug 26, 2004 3.201 3.201 3.151 3.170 5,466,718 -0.03(-0.86%)
Aug 25, 2004 3.203 3.218 3.165 3.198 4,463,591 -0.00(-0.16%)
Aug 24, 2004 3.264 3.271 3.169 3.203 10,677,045 -0.05(-1.50%)
Aug 23, 2004 3.357 3.365 3.248 3.251 13,499,740 -0.12(-3.55%)
Aug 20, 2004 3.266 3.374 3.266 3.371 9,912,682 +0.13(+3.88%)
Aug 19, 2004 3.230 3.306 3.151 3.245 8,804,596 +1.85(+132.14%)
Aug 17, 2004 1.376 1.401 1.370 1.398 1,361,271 +0.02(+1.78%)
Aug 16, 2004 1.340 1.374 1.340 1.373 1,395,723 +0.04(+3.12%)
Aug 13, 2004 1.365 1.368 1.331 1.332 699,464 -0.02(-1.76%)
Aug 12, 2004 1.381 1.381 1.353 1.356 813,237 -0.03(-2.36%)
Aug 11, 2004 1.375 1.393 1.352 1.388 874,130 +0.00(+0.00%)
Aug 10, 2004 1.365 1.392 1.360 1.388 655,397 +0.03(+2.21%)
Aug 09, 2004 1.359 1.369 1.347 1.358 548,033 +0.01(+0.53%)
Aug 06, 2004 1.406 1.406 1.345 1.351 1,309,993 -0.06(-4.51%)
Aug 05, 2004 1.420 1.431 1.400 1.415 1,077,639 +0.00(+0.24%)
Aug 04, 2004 1.381 1.417 1.365 1.412 953,450 +0.03(+1.88%)
Aug 03, 2004 1.428 1.428 1.382 1.386 1,604,841 -0.04(-3.10%)
Aug 02, 2004 1.437 1.452 1.418 1.430 1,033,572 -0.02(-1.23%)
Jul 30, 2004 1.426 1.449 1.420 1.448 1,084,850 +0.02(+1.36%)
Jul 29, 2004 1.428 1.431 1.409 1.428 826,056 +0.01(+0.51%)
Jul 28, 2004 1.426 1.438 1.404 1.421 987,903 -0.01(-0.47%)
Jul 27, 2004 1.420 1.430 1.410 1.428 922,203 +0.01(+0.43%)
Jul 26, 2004 1.448 1.449 1.406 1.422 1,609,649 -0.01(-1.04%)
Jul 23, 2004 1.465 1.468 1.421 1.437 1,321,210 -0.03(-1.89%)
Jul 22, 2004 1.467 1.484 1.458 1.464 2,591,142 +0.01(+0.38%)
Jul 21, 2004 1.497 1.497 1.453 1.459 1,519,912 -0.03(-2.27%)
Jul 20, 2004 1.451 1.501 1.448 1.493 1,551,961 +0.04(+2.87%)
Jul 19, 2004 1.467 1.467 1.446 1.451 991,108 -0.01(-0.76%)
Jul 16, 2004 1.466 1.478 1.459 1.462 755,549 -0.00(-0.27%)
Jul 15, 2004 1.470 1.478 1.461 1.466 597,709 +0.00(+0.23%)
Jul 14, 2004 1.476 1.493 1.454 1.463 1,420,561 -0.02(-1.60%)
Jul 13, 2004 1.480 1.488 1.463 1.487 1,054,404 +0.00(+0.00%)
Jul 12, 2004 1.533 1.533 1.464 1.487 2,027,084 -0.06(-3.67%)
Jul 09, 2004 1.515 1.547 1.509 1.543 2,083,970 +0.03(+1.87%)
Jul 08, 2004 1.501 1.521 1.487 1.515 4,226,430 +0.00(+0.18%)
Jul 07, 2004 1.488 1.519 1.484 1.512 2,458,140 +0.03(+1.87%)
Jul 06, 2004 1.481 1.488 1.466 1.484 1,710,602 +0.00(+0.22%)
Jul 02, 2004 1.453 1.491 1.449 1.481 2,384,428 +0.03(+2.18%)
Jul 01, 2004 1.447 1.466 1.441 1.449 2,334,752 -0.00(-0.08%)
Jun 30, 2004 1.437 1.461 1.433 1.451 1,946,962 +0.01(+0.93%)
Jun 29, 2004 1.420 1.448 1.418 1.437 2,135,248 +0.02(+1.29%)
Jun 28, 2004 1.420 1.433 1.402 1.419 2,446,923 -0.01(-0.85%)
Jun 25, 2004 1.387 1.431 1.386 1.431 2,339,559 +0.05(+3.66%)
Jun 24, 2004 1.390 1.403 1.380 1.381 1,410,946 -0.01(-0.68%)
Jun 23, 2004 1.356 1.400 1.348 1.390 1,254,709 +0.03(+2.08%)
Jun 22, 2004 1.362 1.373 1.346 1.362 1,398,127 -0.00(-0.20%)
Jun 21, 2004 1.366 1.377 1.355 1.365 772,375 +0.00(+0.37%)
Jun 18, 2004 1.367 1.381 1.360 1.360 1,624,071 +0.01(+0.41%)
Jun 17, 2004 1.353 1.372 1.341 1.354 1,157,761 -0.00(-0.37%)
Jun 16, 2004 1.344 1.367 1.337 1.359 1,064,018 +0.01(+0.49%)
Jun 15, 2004 1.348 1.356 1.323 1.352 1,107,284 +0.01(+0.95%)
Jun 14, 2004 1.359 1.361 1.340 1.340 1,476,646 -0.02(-1.39%)
Jun 10, 2004 1.361 1.368 1.348 1.358 1,661,728 -0.00(-0.37%)
Jun 09, 2004 1.379 1.380 1.351 1.363 1,241,088 -0.01(-1.01%)
Jun 08, 2004 1.356 1.378 1.349 1.377 1,014,343 +0.01(+1.06%)
Jun 07, 2004 1.345 1.369 1.337 1.363 1,163,370 +0.03(+1.95%)
Jun 04, 2004 1.348 1.360 1.333 1.337 1,087,254 -0.01(-0.54%)
Jun 03, 2004 1.350 1.353 1.325 1.344 1,329,222 -0.01(-0.45%)
Jun 02, 2004 1.331 1.350 1.326 1.350 1,555,166 +0.02(+1.67%)
Jun 01, 2004 1.297 1.331 1.287 1.328 3,391,560 +0.03(+2.44%)
May 28, 2004 1.339 1.339 1.296 1.296 2,168,098 -0.03(-2.63%)
May 27, 2004 1.348 1.368 1.325 1.331 2,997,360 +0.02(+1.74%)
May 26, 2004 1.306 1.316 1.289 1.309 1,193,015 -0.00(-0.29%)
May 25, 2004 1.290 1.312 1.289 1.312 1,085,651 +0.01(+1.15%)
May 24, 2004 1.292 1.309 1.276 1.297 1,294,770 +0.01(+1.08%)
May 21, 2004 1.298 1.307 1.279 1.284 1,991,830 -0.00(-0.26%)
May 20, 2004 1.282 1.287 1.268 1.287 1,251,504 +0.00(+0.13%)
May 19, 2004 1.279 1.304 1.276 1.285 2,064,741 +0.02(+1.85%)
May 18, 2004 1.268 1.284 1.226 1.262 1,057,609 +0.00(+0.00%)
May 17, 2004 1.225 1.295 1.216 1.262 2,443,718 +0.04(+3.31%)
May 14, 2004 1.177 1.238 1.177 1.221 3,118,344 +0.05(+4.21%)
May 13, 2004 1.243 1.243 1.172 1.172 5,573,280 -0.07(-5.67%)
May 12, 2004 1.325 1.325 1.216 1.243 4,687,933 -0.08(-6.16%)
May 11, 2004 1.334 1.341 1.318 1.324 1,289,962 +0.00(+0.13%)
May 10, 2004 1.234 1.329 1.234 1.322 5,659,811 +0.10(+8.41%)
May 07, 2004 1.329 1.337 1.214 1.220 4,856,189 -0.11(-8.57%)
May 06, 2004 1.349 1.349 1.312 1.334 1,390,115 -0.01(-1.07%)
May 05, 2004 1.370 1.370 1.349 1.349 817,243 -0.01(-0.98%)
May 04, 2004 1.363 1.380 1.360 1.362 1,213,045 -0.00(-0.08%)
May 03, 2004 1.355 1.363 1.347 1.363 1,358,867 +0.00(+0.33%)
Apr 30, 2004 1.370 1.376 1.352 1.358 848,491 -0.01(-0.81%)
Apr 29, 2004 1.384 1.389 1.349 1.370 1,050,398 -0.02(-1.63%)
Apr 28, 2004 1.398 1.401 1.382 1.392 1,372,488 -0.02(-1.22%)
Apr 27, 2004 1.424 1.431 1.401 1.410 882,943 -0.02(-1.40%)
Apr 26, 2004 1.434 1.442 1.422 1.429 705,072 -0.01(-0.62%)
Apr 23, 2004 1.442 1.443 1.423 1.438 1,197,822 -0.00(-0.23%)
Apr 22, 2004 1.431 1.459 1.425 1.442 991,909 +0.01(+0.54%)
Apr 21, 2004 1.427 1.441 1.421 1.434 1,017,548 +0.01(+0.51%)
Apr 20, 2004 1.439 1.449 1.422 1.427 1,043,988 -0.00(-0.31%)
Apr 19, 2004 1.415 1.432 1.403 1.431 1,256,311 +0.02(+1.10%)
Apr 16, 2004 1.409 1.423 1.391 1.416 1,248,299 +0.01(+0.95%)
Apr 15, 2004 1.387 1.407 1.383 1.402 1,399,729 +0.02(+1.53%)
Apr 14, 2004 1.373 1.397 1.370 1.381 2,092,784 +0.01(+0.69%)
Apr 13, 2004 1.409 1.415 1.372 1.372 2,511,020 -0.05(-3.47%)
Apr 12, 2004 1.451 1.451 1.413 1.421 1,397,326 -0.04(-2.55%)
Apr 08, 2004 1.485 1.487 1.443 1.458 874,931 -0.02(-1.42%)
Apr 07, 2004 1.488 1.490 1.463 1.479 1,133,725 -0.01(-0.78%)
Apr 06, 2004 1.489 1.497 1.476 1.491 1,108,887 -0.01(-0.37%)
Apr 05, 2004 1.495 1.503 1.479 1.497 1,273,137 -0.00(-0.33%)
Apr 02, 2004 1.473 1.505 1.471 1.502 1,272,335 +0.04(+2.65%)
Apr 01, 2004 1.461 1.481 1.444 1.463 1,329,222 +0.01(+0.50%)
Mar 31, 2004 1.448 1.468 1.434 1.456 1,398,928 +0.01(+0.96%)
Mar 30, 2004 1.415 1.442 1.414 1.442 779,586 +0.02(+1.40%)
Mar 29, 2004 1.423 1.441 1.402 1.422 1,771,495 -0.00(-0.19%)
Mar 26, 2004 1.431 1.445 1.419 1.424 2,416,476 +0.00(+0.00%)
Mar 25, 2004 1.419 1.433 1.419 1.424 1,060,012 +0.01(+0.39%)
Mar 24, 2004 1.415 1.431 1.408 1.419 1,629,679 +0.01(+0.55%)
Mar 23, 2004 1.415 1.431 1.411 1.411 807,628 +0.01(+0.51%)
Mar 22, 2004 1.411 1.414 1.386 1.404 747,537 -0.01(-0.43%)
Mar 19, 2004 1.440 1.440 1.401 1.410 677,030 -0.02(-1.36%)
Mar 18, 2004 1.436 1.448 1.422 1.429 889,353 -0.02(-1.26%)
Mar 17, 2004 1.393 1.465 1.393 1.448 2,242,612 +0.07(+4.95%)
Mar 16, 2004 1.405 1.411 1.346 1.380 2,228,991 -0.01(-0.80%)
Mar 15, 2004 1.434 1.449 1.389 1.391 1,687,367 -0.05(-3.61%)
Mar 12, 2004 1.416 1.443 1.392 1.443 1,983,017 +0.03(+2.28%)
Mar 11, 2004 1.453 1.467 1.411 1.411 1,882,864 -0.04(-2.72%)
Mar 10, 2004 1.484 1.508 1.447 1.450 1,283,553 -0.04(-2.39%)
Mar 09, 2004 1.476 1.496 1.464 1.486 876,533 +0.01(+0.90%)
Mar 08, 2004 1.484 1.504 1.464 1.472 1,191,412 -0.01(-0.49%)
Mar 05, 2004 1.500 1.507 1.478 1.479 1,172,984 -0.03(-1.91%)
Mar 04, 2004 1.505 1.508 1.488 1.508 1,160,966 +0.00(+0.33%)
Mar 03, 2004 1.472 1.520 1.466 1.503 1,865,238 +0.03(+2.26%)
Mar 02, 2004 1.492 1.492 1.470 1.470 1,555,166 -0.02(-1.27%)
Mar 01, 2004 1.497 1.497 1.480 1.489 874,130 -0.00(-0.22%)
Feb 27, 2004 1.467 1.496 1.467 1.492 1,152,954 -0.00(-0.08%)
Feb 26, 2004 1.476 1.497 1.471 1.493 922,203 +0.02(+1.20%)
Feb 25, 2004 1.489 1.499 1.474 1.476 1,375,693 -0.02(-1.26%)
Feb 24, 2004 1.470 1.512 1.470 1.494 1,846,008 +0.01(+0.97%)
Feb 23, 2004 1.476 1.487 1.464 1.480 845,286 +0.01(+0.87%)
Feb 20, 2004 1.455 1.481 1.452 1.467 809,231 +0.01(+0.65%)
Feb 19, 2004 1.492 1.497 1.454 1.458 1,079,242 -0.04(-2.45%)
Feb 18, 2004 1.493 1.499 1.486 1.494 1,299,577 +0.01(+0.71%)
Feb 17, 2004 1.520 1.520 1.470 1.484 2,019,072 -0.02(-1.62%)
Feb 13, 2004 1.512 1.537 1.500 1.508 1,514,304 -0.01(-0.58%)
Feb 12, 2004 1.500 1.531 1.489 1.517 1,987,023 +0.02(+1.30%)
Feb 11, 2004 1.470 1.498 1.469 1.498 915,793 +0.02(+1.09%)
Feb 10, 2004 1.462 1.482 1.462 1.482 1,215,449 +0.02(+1.37%)
Feb 09, 2004 1.439 1.507 1.431 1.462 3,072,675 +0.03(+2.09%)
Feb 06, 2004 1.431 1.441 1.429 1.432 1,197,021 -0.01(-0.46%)
Feb 05, 2004 1.401 1.454 1.393 1.438 2,370,807 +0.08(+6.23%)
Feb 04, 2004 1.362 1.384 1.354 1.354 1,232,275 -0.01(-0.93%)
Feb 03, 2004 1.334 1.368 1.328 1.367 1,277,143 +0.04(+3.27%)
Feb 02, 2004 1.351 1.351 1.315 1.324 568,865 -0.02(-1.20%)
Jan 30, 2004 1.353 1.366 1.338 1.340 516,786 -0.02(-1.35%)
Jan 29, 2004 1.351 1.365 1.342 1.358 602,516 +0.01(+0.91%)
Jan 28, 2004 1.390 1.393 1.339 1.346 978,288 -0.04(-2.88%)
Jan 27, 2004 1.414 1.416 1.386 1.386 913,389 -0.03(-2.00%)
Jan 26, 2004 1.426 1.426 1.400 1.414 709,078 -0.01(-0.82%)
Jan 23, 2004 1.378 1.426 1.376 1.426 866,919 +0.04(+2.88%)
Jan 22, 2004 1.370 1.393 1.368 1.386 725,904 +0.02(+1.75%)
Jan 21, 2004 1.353 1.371 1.337 1.362 1,600,835 +0.01(+0.61%)
Jan 20, 2004 1.370 1.370 1.342 1.353 2,008,656 -0.01(-0.81%)
Jan 16, 2004 1.378 1.378 1.362 1.365 663,409 -0.00(-0.28%)
Jan 15, 2004 1.401 1.401 1.365 1.368 797,213 -0.04(-2.68%)
Jan 14, 2004 1.382 1.406 1.382 1.406 566,461 +0.02(+1.77%)
Jan 13, 2004 1.397 1.397 1.373 1.382 864,515 -0.01(-1.07%)
Jan 12, 2004 1.370 1.398 1.365 1.397 746,736 +0.03(+2.36%)
Jan 09, 2004 1.401 1.408 1.359 1.365 1,480,652 -0.04(-3.00%)
Jan 08, 2004 1.407 1.415 1.403 1.407 1,032,771 -0.00(-0.16%)
Jan 07, 2004 1.390 1.406 1.390 1.409 1,743,452 -0.01(-0.39%)
Jan 06, 2004 1.429 1.431 1.415 1.415 898,166 -0.02(-1.20%)
Jan 05, 2004 1.437 1.445 1.429 1.432 1,021,554 +0.00(+0.00%)
Jan 02, 2004 1.437 1.456 1.429 1.432 455,092 +0.00(+0.04%)
Dec 31, 2003 1.470 1.475 1.431 1.431 1,159,364 -0.04(-3.01%)
Dec 30, 2003 1.477 1.492 1.469 1.476 592,100 -0.00(-0.26%)
Dec 29, 2003 1.456 1.484 1.453 1.479 1,203,431 +0.02(+1.60%)
Dec 26, 2003 1.469 1.470 1.448 1.456 576,076 -0.01(-0.76%)
Dec 24, 2003 1.483 1.484 1.467 1.467 411,025 -0.02(-1.09%)
Dec 23, 2003 1.488 1.494 1.463 1.483 1,120,104 +0.01(+0.56%)
Dec 22, 2003 1.474 1.488 1.469 1.475 979,890 +0.00(+0.04%)
Dec 19, 2003 1.468 1.490 1.453 1.474 971,878 +0.01(+0.45%)
Dec 18, 2003 1.468 1.477 1.452 1.468 876,533 +0.00(+0.04%)
Dec 17, 2003 1.475 1.477 1.465 1.467 865,316 -0.01(-0.97%)
Dec 16, 2003 1.476 1.485 1.475 1.482 902,172 +0.01(+0.45%)
Dec 15, 2003 1.503 1.503 1.475 1.475 1,825,978 -0.03(-1.81%)
Dec 12, 2003 1.489 1.502 1.486 1.502 820,448 +0.02(+1.12%)
Dec 11, 2003 1.456 1.486 1.456 1.486 858,906 +0.03(+1.82%)
Dec 10, 2003 1.466 1.467 1.459 1.459 2,063,139 -0.01(-0.49%)
Dec 09, 2003 1.476 1.479 1.462 1.466 2,036,698 -0.01(-0.45%)
Dec 08, 2003 1.461 1.473 1.456 1.473 718,693 +0.02(+1.14%)
Dec 05, 2003 1.456 1.464 1.456 1.456 758,754 -0.01(-0.45%)
Dec 04, 2003 1.448 1.468 1.448 1.463 858,906 +0.01(+0.76%)
Dec 03, 2003 1.459 1.473 1.452 1.452 727,506 -0.01(-0.53%)
Dec 02, 2003 1.460 1.473 1.454 1.459 1,027,162 +0.01(+0.61%)
Dec 01, 2003 1.457 1.463 1.451 1.451 596,107 +0.00(+0.19%)
Nov 28, 2003 1.445 1.463 1.445 1.448 525,599 -0.00(-0.11%)
Nov 26, 2003 1.442 1.448 1.438 1.449 685,042 +0.01(+0.69%)
Nov 25, 2003 1.427 1.457 1.427 1.439 1,584,811 -0.00(-0.15%)
Nov 24, 2003 1.406 1.448 1.405 1.442 939,028 +0.03(+2.48%)
Nov 21, 2003 1.371 1.407 1.371 1.407 857,304 +0.04(+3.13%)
Nov 20, 2003 1.353 1.372 1.345 1.364 887,750 +0.01(+0.78%)
Nov 19, 2003 1.373 1.373 1.336 1.353 1,502,285 -0.03(-2.40%)
Nov 18, 2003 1.387 1.420 1.380 1.387 673,825 +0.00(+0.00%)
Nov 17, 2003 1.371 1.397 1.368 1.387 1,066,422 -0.01(-0.99%)
Nov 14, 2003 1.412 1.430 1.398 1.401 823,653 -0.01(-0.94%)
Nov 13, 2003 1.392 1.417 1.382 1.414 946,239 +0.03(+1.96%)
Nov 12, 2003 1.400 1.400 1.373 1.387 1,366,879 -0.01(-0.83%)
Nov 11, 2003 1.406 1.406 1.387 1.398 455,092 -0.00(-0.32%)
Nov 10, 2003 1.421 1.428 1.403 1.403 644,981 -0.03(-1.94%)
Nov 07, 2003 1.426 1.454 1.413 1.431 1,463,026 +0.01(+0.62%)
Nov 06, 2003 1.360 1.422 1.341 1.422 1,366,078 +0.06(+4.74%)
Nov 05, 2003 1.381 1.427 1.357 1.357 1,380,500 -0.05(-3.55%)
Nov 04, 2003 1.381 1.432 1.381 1.407 1,086,405 +0.04(+2.92%)
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.