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

Flowers Foods (NY: FLO )

23.44 -0.33 (-1.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 31, 2005 3.717 3.765 3.688 3.740 1,654,275 +0.04(+1.03%)
Oct 28, 2005 3.586 3.706 3.586 3.701 1,191,997 +0.13(+3.53%)
Oct 27, 2005 3.618 3.618 3.535 3.575 950,673 -0.05(-1.41%)
Oct 26, 2005 3.703 3.717 3.620 3.626 1,130,360 -0.08(-2.14%)
Oct 25, 2005 3.740 3.740 3.571 3.705 1,442,202 -0.03(-0.75%)
Oct 24, 2005 3.682 3.733 3.672 3.733 1,232,740 +0.06(+1.74%)
Oct 21, 2005 3.561 3.731 3.553 3.669 1,761,879 +0.12(+3.42%)
Oct 20, 2005 3.612 3.637 3.533 3.548 842,547 -0.06(-1.66%)
Oct 19, 2005 3.510 3.612 3.466 3.608 2,136,402 +0.09(+2.61%)
Oct 18, 2005 3.502 3.535 3.464 3.516 1,374,297 +0.01(+0.40%)
Oct 17, 2005 3.561 3.568 3.440 3.502 1,240,053 -0.04(-1.26%)
Oct 14, 2005 3.446 3.552 3.434 3.547 1,002,385 +0.10(+2.93%)
Oct 13, 2005 3.478 3.498 3.368 3.446 1,198,265 -0.05(-1.50%)
Oct 12, 2005 3.447 3.539 3.447 3.498 1,876,795 +0.01(+0.29%)
Oct 11, 2005 3.491 3.574 3.479 3.488 2,470,182 -0.01(-0.26%)
Oct 10, 2005 3.503 3.520 3.455 3.497 1,425,487 -0.01(-0.18%)
Oct 07, 2005 3.478 3.512 3.459 3.503 936,047 +0.04(+1.07%)
Oct 06, 2005 3.420 3.493 3.387 3.466 1,536,747 +0.08(+2.26%)
Oct 05, 2005 3.452 3.464 3.390 3.390 1,219,682 -0.08(-2.28%)
Oct 04, 2005 3.479 3.526 3.469 3.469 973,133 -0.01(-0.26%)
Oct 03, 2005 3.493 3.539 3.449 3.478 998,206 -0.00(-0.11%)
Sep 30, 2005 5.035 3.484 3.353 3.482 3,571,814 +0.13(+3.88%)
Sep 29, 2005 3.292 3.353 3.223 3.352 1,619,800 +0.07(+2.18%)
Sep 28, 2005 3.272 3.312 3.206 3.280 1,000,818 +0.03(+0.78%)
Sep 27, 2005 3.216 3.285 3.186 3.255 954,329 +0.03(+0.87%)
Sep 26, 2005 3.229 3.269 3.189 3.226 1,295,422 +0.02(+0.72%)
Sep 23, 2005 3.203 3.280 3.133 3.203 1,280,274 +0.06(+1.91%)
Sep 22, 2005 3.133 3.161 3.092 3.143 1,466,230 +0.03(+0.98%)
Sep 21, 2005 3.223 3.223 3.089 3.113 1,331,464 -0.13(-4.01%)
Sep 20, 2005 3.315 3.321 3.235 3.243 789,267 -0.06(-1.78%)
Sep 19, 2005 3.316 3.337 3.292 3.302 506,155 -0.02(-0.69%)
Sep 16, 2005 3.325 3.360 3.304 3.325 1,955,670 +0.02(+0.58%)
Sep 15, 2005 3.297 3.343 3.284 3.306 566,747 +0.01(+0.27%)
Sep 14, 2005 3.358 3.369 3.269 3.297 920,376 -0.05(-1.45%)
Sep 13, 2005 3.369 3.386 3.334 3.345 559,434 -0.04(-1.24%)
Sep 12, 2005 3.409 3.433 3.383 3.387 538,540 -0.01(-0.41%)
Sep 09, 2005 3.373 3.401 3.359 3.401 543,241 +0.03(+0.87%)
Sep 08, 2005 3.372 3.419 3.327 3.372 908,362 +0.00(+0.00%)
Sep 07, 2005 3.363 3.375 3.334 3.372 1,563,909 +0.03(+0.84%)
Sep 06, 2005 3.352 3.352 3.207 3.344 2,613,828 -0.03(-0.76%)
Sep 02, 2005 3.446 3.451 3.369 3.369 862,396 -0.06(-1.64%)
Sep 01, 2005 3.477 3.500 3.414 3.426 904,184 -0.05(-1.43%)
Aug 31, 2005 3.414 3.493 3.352 3.475 2,317,657 +0.05(+1.57%)
Aug 30, 2005 3.412 3.434 3.363 3.422 847,248 +0.01(+0.22%)
Aug 29, 2005 3.367 3.442 3.362 3.414 774,119 +0.06(+1.79%)
Aug 26, 2005 3.433 3.436 3.354 3.354 874,932 -0.07(-2.01%)
Aug 25, 2005 3.424 3.449 3.389 3.423 805,460 +0.00(+0.07%)
Aug 24, 2005 3.489 3.506 3.418 3.420 861,351 -0.07(-1.98%)
Aug 23, 2005 3.510 3.537 3.447 3.489 1,140,807 -0.02(-0.58%)
Aug 22, 2005 3.446 3.556 3.446 3.510 1,920,672 +0.07(+1.93%)
Aug 19, 2005 3.477 3.487 3.427 3.443 1,988,578 -0.04(-1.17%)
Aug 18, 2005 3.186 3.634 3.186 3.484 6,220,640 +0.33(+10.62%)
Aug 17, 2005 3.165 3.182 3.117 3.150 760,538 -0.01(-0.24%)
Aug 16, 2005 3.197 3.197 3.136 3.158 954,329 -0.05(-1.51%)
Aug 15, 2005 3.218 3.229 3.172 3.206 634,130 -0.02(-0.51%)
Aug 12, 2005 3.210 3.246 3.165 3.223 644,054 -0.00(-0.04%)
Aug 11, 2005 3.234 3.260 3.210 3.224 643,010 -0.01(-0.35%)
Aug 10, 2005 3.168 3.251 3.168 3.235 1,121,480 +0.08(+2.59%)
Aug 09, 2005 3.152 3.189 3.132 3.154 824,787 +0.02(+0.57%)
Aug 08, 2005 3.114 3.169 3.113 3.136 1,209,757 +0.04(+1.19%)
Aug 05, 2005 3.182 3.182 3.082 3.099 1,726,881 -0.07(-2.33%)
Aug 04, 2005 3.261 3.272 3.101 3.173 1,370,118 -0.10(-2.93%)
Aug 03, 2005 3.272 3.279 3.243 3.269 821,130 -0.01(-0.31%)
Aug 02, 2005 3.260 3.286 3.256 3.279 1,305,347 +0.02(+0.71%)
Aug 01, 2005 3.216 3.262 3.210 3.256 879,633 +0.04(+1.27%)
Jul 29, 2005 3.210 3.261 3.210 3.215 604,356 -0.01(-0.36%)
Jul 28, 2005 3.195 3.233 3.186 3.226 593,909 +0.03(+0.96%)
Jul 27, 2005 3.175 3.212 3.142 3.196 830,010 +0.02(+0.68%)
Jul 26, 2005 3.168 3.198 3.143 3.174 559,434 +0.02(+0.73%)
Jul 25, 2005 3.168 3.184 3.132 3.151 745,390 -0.02(-0.52%)
Jul 22, 2005 3.172 3.181 3.127 3.168 1,172,148 +0.02(+0.49%)
Jul 21, 2005 3.209 3.215 3.137 3.152 733,376 -0.06(-1.87%)
Jul 20, 2005 3.174 3.221 3.165 3.212 474,291 +0.02(+0.56%)
Jul 19, 2005 3.156 3.195 3.145 3.195 907,318 +0.05(+1.58%)
Jul 18, 2005 3.150 3.160 3.108 3.145 901,572 -0.01(-0.20%)
Jul 15, 2005 3.156 3.201 3.115 3.151 814,862 -0.02(-0.72%)
Jul 14, 2005 3.228 3.234 3.128 3.174 843,069 -0.00(-0.12%)
Jul 13, 2005 3.174 3.198 3.161 3.178 1,322,062 +0.00(+0.12%)
Jul 12, 2005 3.150 3.209 3.150 3.174 868,142 +0.03(+0.81%)
Jul 11, 2005 3.152 3.201 3.129 3.149 1,238,486 +0.01(+0.45%)
Jul 08, 2005 3.072 3.141 3.050 3.135 1,018,055 +0.06(+2.08%)
Jul 07, 2005 2.999 3.078 2.992 3.071 1,026,413 -0.00(-0.08%)
Jul 06, 2005 3.076 3.092 3.049 3.073 1,648,529 -0.02(-0.54%)
Jul 05, 2005 3.049 3.095 3.018 3.090 1,240,053 -1.46(-32.15%)
Jul 01, 2005 4.523 4.563 4.499 4.554 3,977,156 +0.04(+0.90%)
Jun 30, 2005 4.522 4.538 4.505 4.513 6,664,636 +0.00(+0.08%)
Jun 29, 2005 4.499 4.528 4.495 4.509 7,313,392 +0.00(+0.03%)
Jun 28, 2005 4.461 4.542 4.461 4.508 5,761,235 +0.06(+1.38%)
Jun 27, 2005 4.417 4.479 4.410 4.447 6,441,332 +0.03(+0.58%)
Jun 24, 2005 4.406 4.445 4.406 4.421 10,528,965 +0.02(+0.43%)
Jun 23, 2005 4.390 4.439 4.371 4.402 6,347,309 +0.00(+0.06%)
Jun 22, 2005 4.403 4.435 4.378 4.399 6,283,844 +0.02(+0.44%)
Jun 21, 2005 4.350 4.390 4.344 4.380 2,627,932 +0.04(+0.85%)
Jun 20, 2005 4.314 4.364 4.291 4.343 4,925,217 +0.01(+0.24%)
Jun 17, 2005 4.416 4.459 4.333 4.333 18,292,882 -0.06(-1.28%)
Jun 16, 2005 4.306 4.389 4.306 4.389 5,166,542 +0.08(+1.93%)
Jun 15, 2005 4.301 4.319 4.269 4.306 9,132,729 +0.01(+0.12%)
Jun 14, 2005 4.299 4.337 4.292 4.301 13,080,895 -0.01(-0.24%)
Jun 13, 2005 4.299 4.339 4.285 4.311 5,711,873 +0.01(+0.12%)
Jun 10, 2005 4.281 4.320 4.270 4.306 7,633,069 +0.02(+0.51%)
Jun 09, 2005 4.256 4.333 4.240 4.285 8,653,214 +0.05(+1.21%)
Jun 08, 2005 4.302 4.319 4.226 4.233 9,407,745 -0.06(-1.40%)
Jun 07, 2005 4.250 4.332 4.230 4.293 10,613,585 +0.05(+1.17%)
Jun 06, 2005 4.237 4.263 4.218 4.244 6,400,589 +0.00(+0.00%)
Jun 03, 2005 4.237 4.352 4.233 4.244 8,695,524 -0.02(-0.39%)
Jun 02, 2005 4.236 4.305 4.222 4.260 6,727,317 +0.01(+0.15%)
Jun 01, 2005 4.148 4.272 4.148 4.254 10,187,350 +0.09(+2.08%)
May 31, 2005 4.142 4.204 4.093 4.167 12,121,865 +0.04(+0.93%)
May 27, 2005 4.282 4.337 4.101 4.129 14,580,556 -0.17(-3.98%)
May 26, 2005 4.237 4.454 4.231 4.300 26,115,564 +0.22(+5.38%)
May 25, 2005 4.129 4.135 4.036 4.080 6,131,057 -0.03(-0.84%)
May 24, 2005 4.071 4.136 4.045 4.115 4,845,298 +0.03(+0.69%)
May 23, 2005 4.071 4.128 4.052 4.087 6,829,175 -0.01(-0.16%)
May 20, 2005 4.071 4.093 4.019 4.093 5,483,868 -0.00(-0.03%)
May 19, 2005 3.995 4.099 3.981 4.094 9,456,324 +0.08(+2.00%)
May 18, 2005 3.889 4.018 3.882 4.014 9,450,056 +0.13(+3.45%)
May 17, 2005 3.880 3.891 3.861 3.880 8,082,026 -0.01(-0.33%)
May 16, 2005 3.872 3.907 3.863 3.893 4,643,150 +0.01(+0.23%)
May 13, 2005 3.899 3.942 3.872 3.884 4,436,300 -0.02(-0.56%)
May 12, 2005 3.931 3.954 3.895 3.905 6,797,834 -0.04(-0.97%)
May 11, 2005 3.909 3.957 3.854 3.944 5,267,616 +0.03(+0.88%)
May 10, 2005 3.890 3.948 3.872 3.909 6,044,086 -0.01(-0.33%)
May 09, 2005 3.834 3.936 3.808 3.922 7,966,065 +0.07(+1.72%)
May 06, 2005 3.861 3.903 3.820 3.856 3,909,773 +0.03(+0.70%)
May 05, 2005 3.810 3.867 3.810 3.829 6,187,471 +0.01(+0.23%)
May 04, 2005 3.743 3.821 3.743 3.820 3,420,856 +0.09(+2.39%)
May 03, 2005 3.727 3.789 3.720 3.731 4,115,839 -0.01(-0.20%)
May 02, 2005 3.694 3.738 3.676 3.738 3,928,578 +0.06(+1.56%)
Apr 29, 2005 3.599 3.688 3.565 3.681 6,744,555 +0.08(+2.27%)
Apr 28, 2005 3.699 3.699 3.599 3.599 7,736,493 -0.11(-2.86%)
Apr 27, 2005 3.719 3.763 3.676 3.705 4,269,410 -0.01(-0.38%)
Apr 26, 2005 3.803 3.803 3.694 3.719 3,897,237 -0.10(-2.51%)
Apr 25, 2005 3.766 3.829 3.766 3.815 6,974,910 +0.05(+1.22%)
Apr 22, 2005 3.778 3.792 3.752 3.769 10,846,291 -0.04(-1.01%)
Apr 21, 2005 3.752 3.822 3.731 3.807 8,123,553 +0.09(+2.30%)
Apr 20, 2005 3.765 3.779 3.720 3.722 18,828,028 -0.06(-1.59%)
Apr 19, 2005 3.718 3.788 3.701 3.782 7,038,376 +0.06(+1.72%)
Apr 18, 2005 3.706 3.742 3.673 3.718 10,637,091 +0.01(+0.31%)
Apr 15, 2005 3.705 3.717 3.657 3.706 9,212,649 -0.01(-0.21%)
Apr 14, 2005 3.682 3.725 3.680 3.714 7,035,241 +0.02(+0.48%)
Apr 13, 2005 3.765 3.779 3.677 3.696 8,574,862 -0.07(-1.83%)
Apr 12, 2005 3.719 3.768 3.664 3.765 4,188,707 +0.05(+1.27%)
Apr 11, 2005 3.765 3.766 3.711 3.718 3,624,571 -0.03(-0.75%)
Apr 08, 2005 3.785 3.798 3.746 3.746 6,060,540 -0.04(-1.05%)
Apr 07, 2005 3.705 3.785 3.688 3.785 86,112,960 +0.09(+2.45%)
Apr 06, 2005 3.699 3.724 3.663 3.695 6,833,093 +0.02(+0.63%)
Apr 05, 2005 3.594 3.701 3.594 3.672 5,792,576 +0.08(+2.17%)
Apr 04, 2005 3.620 3.620 3.546 3.594 3,180,314 -0.01(-0.35%)
Apr 01, 2005 3.623 3.626 3.568 3.607 4,579,684 +0.01(+0.18%)
Mar 31, 2005 3.646 3.650 3.560 3.600 5,443,909 -0.05(-1.26%)
Mar 30, 2005 3.551 3.646 3.548 3.646 3,331,534 +0.09(+2.66%)
Mar 29, 2005 3.632 3.686 3.543 3.552 6,626,243 -0.07(-1.83%)
Mar 28, 2005 3.724 3.740 3.618 3.618 4,880,557 -0.10(-2.74%)
Mar 24, 2005 3.731 3.764 3.719 3.720 3,452,980 -0.01(-0.27%)
Mar 23, 2005 3.733 3.777 3.722 3.731 5,655,460 -0.02(-0.41%)
Mar 22, 2005 3.738 3.791 3.737 3.746 4,527,972 -0.00(-0.07%)
Mar 21, 2005 3.797 3.797 3.727 3.748 3,300,977 -0.05(-1.44%)
Mar 18, 2005 3.858 3.858 3.778 3.803 9,780,702 -0.02(-0.63%)
Mar 17, 2005 3.785 3.829 3.757 3.828 3,230,460 +0.04(+1.11%)
Mar 16, 2005 3.771 3.803 3.771 3.785 4,633,747 +0.00(+0.07%)
Mar 15, 2005 3.811 3.828 3.783 3.783 3,691,171 -0.03(-0.84%)
Mar 14, 2005 3.805 3.828 3.796 3.815 2,719,604 +0.01(+0.27%)
Mar 11, 2005 3.784 3.822 3.779 3.805 3,934,846 +0.01(+0.37%)
Mar 10, 2005 3.759 3.825 3.759 3.791 4,421,413 +0.04(+1.09%)
Mar 09, 2005 3.713 3.769 3.683 3.750 5,919,506 +0.05(+1.31%)
Mar 08, 2005 3.829 3.833 3.701 3.701 5,395,330 -0.12(-3.17%)
Mar 07, 2005 3.839 3.839 3.808 3.822 4,632,964 -0.02(-0.43%)
Mar 04, 2005 3.824 3.862 3.816 3.839 3,966,187 +0.03(+0.74%)
Mar 03, 2005 3.842 3.844 3.798 3.811 2,866,122 -0.03(-0.67%)
Mar 02, 2005 3.816 3.843 3.798 3.837 3,293,925 +0.02(+0.40%)
Mar 01, 2005 3.842 3.874 3.816 3.821 4,798,287 -0.01(-0.20%)
Feb 28, 2005 3.861 3.879 3.807 3.829 4,872,721 -0.04(-0.99%)
Feb 25, 2005 3.733 3.867 3.692 3.867 5,204,935 +0.12(+3.27%)
Feb 24, 2005 3.682 3.757 3.650 3.745 4,602,406 +0.06(+1.56%)
Feb 23, 2005 3.676 3.717 3.676 3.687 6,579,232 -0.01(-0.34%)
Feb 22, 2005 3.791 3.791 3.671 3.700 10,058,852 -0.10(-2.59%)
Feb 18, 2005 3.831 3.831 3.793 3.798 5,190,048 -0.03(-0.87%)
Feb 17, 2005 3.971 3.972 3.831 3.831 4,252,956 -0.11(-2.72%)
Feb 16, 2005 3.941 3.960 3.918 3.939 2,743,893 +0.00(+0.03%)
Feb 15, 2005 3.974 3.990 3.930 3.937 12,414,118 -0.04(-0.93%)
Feb 14, 2005 3.894 3.995 3.876 3.974 2,887,277 +0.09(+2.40%)
Feb 11, 2005 3.822 3.913 3.797 3.881 3,854,927 +0.05(+1.30%)
Feb 10, 2005 3.797 3.843 3.783 3.831 3,941,897 +0.02(+0.57%)
Feb 09, 2005 3.905 3.918 3.810 3.810 5,631,954 -0.08(-2.10%)
Feb 08, 2005 3.949 3.950 3.885 3.891 4,330,524 -0.06(-1.49%)
Feb 07, 2005 3.900 3.982 3.899 3.950 5,166,542 +0.05(+1.24%)
Feb 04, 2005 3.874 3.911 3.872 3.902 5,606,881 +0.04(+1.06%)
Feb 03, 2005 3.902 3.928 3.803 3.861 11,275,661 -0.04(-1.05%)
Feb 02, 2005 3.874 3.902 3.831 3.902 6,896,558 +0.02(+0.39%)
Feb 01, 2005 3.894 3.897 3.866 3.886 8,744,103 -0.01(-0.20%)
Jan 31, 2005 3.867 3.940 3.843 3.894 5,776,122 +0.05(+1.26%)
Jan 28, 2005 3.820 3.857 3.787 3.845 6,368,464 +0.03(+0.67%)
Jan 27, 2005 3.784 3.829 3.769 3.820 7,038,376 +0.07(+1.87%)
Jan 26, 2005 3.759 3.771 3.740 3.750 4,449,620 +0.01(+0.17%)
Jan 25, 2005 3.727 3.788 3.720 3.743 4,262,358 +0.02(+0.62%)
Jan 24, 2005 3.715 3.746 3.701 3.720 9,005,799 +0.00(+0.10%)
Jan 21, 2005 3.676 3.736 3.671 3.717 5,515,209 +0.06(+1.64%)
Jan 20, 2005 3.708 3.729 3.625 3.657 12,782,374 -0.07(-1.75%)
Jan 19, 2005 3.719 3.761 3.703 3.722 7,070,500 +0.00(+0.10%)
Jan 18, 2005 3.683 3.738 3.650 3.718 8,011,510 +0.02(+0.59%)
Jan 14, 2005 3.676 3.708 3.676 3.696 7,077,552 +0.04(+1.22%)
Jan 13, 2005 3.660 3.695 3.644 3.651 12,255,847 -0.01(-0.14%)
Jan 12, 2005 3.544 3.672 3.464 3.657 15,439,296 +0.13(+3.80%)
Jan 11, 2005 3.733 3.734 3.501 3.523 26,617,800 -0.30(-7.88%)
Jan 10, 2005 3.810 3.894 3.797 3.824 5,258,214 +0.01(+0.37%)
Jan 07, 2005 3.822 3.838 3.810 3.810 7,891,631 -0.01(-0.13%)
Jan 06, 2005 3.803 3.840 3.803 3.815 5,617,851 +0.03(+0.81%)
Jan 05, 2005 3.867 3.871 3.775 3.784 5,568,489 -0.10(-2.47%)
Jan 04, 2005 3.937 3.968 3.876 3.880 4,516,219 -0.07(-1.68%)
Jan 03, 2005 4.014 4.043 3.903 3.946 5,935,177 -0.08(-2.09%)
Dec 31, 2004 4.038 4.078 3.988 4.031 3,077,673 -0.01(-0.35%)
Dec 30, 2004 4.002 4.060 4.002 4.045 2,793,255 +0.04(+0.99%)
Dec 29, 2004 4.033 4.038 3.981 4.005 1,887,503 -0.04(-1.04%)
Dec 28, 2004 3.962 4.048 3.957 4.047 2,381,122 +0.09(+2.32%)
Dec 27, 2004 3.995 4.010 3.951 3.955 2,587,972 -0.04(-0.93%)
Dec 23, 2004 3.964 4.010 3.917 3.992 3,211,655 +0.02(+0.51%)
Dec 22, 2004 3.893 3.991 3.886 3.972 7,796,825 +0.10(+2.47%)
Dec 21, 2004 3.834 3.876 3.796 3.876 6,685,791 +0.04(+1.10%)
Dec 20, 2004 3.842 3.848 3.783 3.834 5,521,477 -0.02(-0.43%)
Dec 17, 2004 3.882 3.888 3.806 3.851 5,966,518 -0.03(-0.79%)
Dec 16, 2004 3.923 3.923 3.854 3.881 4,491,930 -0.04(-1.07%)
Dec 15, 2004 3.922 3.923 3.854 3.923 5,230,007 +0.03(+0.65%)
Dec 14, 2004 3.895 3.916 3.865 3.898 5,204,151 +0.03(+0.73%)
Dec 13, 2004 3.854 3.884 3.792 3.870 5,483,868 +0.01(+0.26%)
Dec 10, 2004 3.848 3.877 3.819 3.859 4,813,957 -0.01(-0.26%)
Dec 09, 2004 3.829 3.888 3.785 3.870 5,282,503 +0.01(+0.30%)
Dec 08, 2004 3.897 3.897 3.842 3.858 5,554,385 -0.04(-1.01%)
Dec 07, 2004 3.958 3.963 3.876 3.898 7,425,435 -0.06(-1.52%)
Dec 06, 2004 3.977 3.987 3.928 3.958 4,198,893 -0.02(-0.48%)
Dec 03, 2004 4.014 4.034 3.977 3.977 12,418,036 -0.11(-2.66%)
Dec 02, 2004 4.033 4.102 3.999 4.085 7,821,114 +0.04(+0.91%)
Dec 01, 2004 3.912 4.106 3.912 4.048 14,667,527 +0.15(+3.90%)
Nov 30, 2004 3.866 3.953 3.843 3.897 6,924,765 +0.01(+0.13%)
Nov 29, 2004 3.784 3.919 3.759 3.891 12,644,474 +0.14(+3.67%)
Nov 26, 2004 3.742 3.777 3.741 3.754 1,117,302 -0.01(-0.14%)
Nov 24, 2004 3.765 3.806 3.746 3.759 4,919,733 +0.01(+0.34%)
Nov 23, 2004 3.759 3.763 3.683 3.746 5,507,374 -0.02(-0.61%)
Nov 22, 2004 3.612 3.783 3.612 3.769 8,479,272 +0.13(+3.65%)
Nov 19, 2004 3.657 3.669 3.626 3.636 4,188,707 -0.02(-0.52%)
Nov 18, 2004 3.676 3.688 3.646 3.655 2,846,534 +0.01(+0.14%)
Nov 17, 2004 3.650 3.717 3.630 3.650 13,027,616 +0.03(+0.85%)
Nov 16, 2004 3.612 3.650 3.608 3.620 8,138,440 +0.01(+0.21%)
Nov 15, 2004 3.628 3.672 3.591 3.612 4,997,301 +0.01(+0.35%)
Nov 12, 2004 3.606 3.631 3.574 3.599 7,133,965 -0.02(-0.53%)
Nov 11, 2004 3.571 3.669 3.557 3.618 10,803,981 +0.05(+1.32%)
Nov 10, 2004 3.350 3.585 3.344 3.571 24,396,516 +0.32(+9.81%)
Nov 09, 2004 3.255 3.284 3.243 3.252 8,440,880 -0.02(-0.62%)
Nov 08, 2004 3.312 3.318 3.258 3.272 5,300,524 -0.05(-1.54%)
Nov 05, 2004 3.371 3.371 3.318 3.323 3,850,225 -0.02(-0.65%)
Nov 04, 2004 3.318 3.348 3.299 3.345 3,998,311 +0.01(+0.42%)
Nov 03, 2004 3.289 3.344 3.289 3.331 5,965,734 +0.07(+2.27%)
Nov 02, 2004 3.242 3.280 3.230 3.257 3,664,531 +0.01(+0.28%)
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.