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

Flowers Foods (NY: FLO )

23.18 +0.23 (+1.02%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 6, 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 (%)
Feb 28, 2013 13.18 13.22 13.02 13.03 1,607,154 -0.06(-0.49%)
Feb 27, 2013 12.78 13.66 12.72 13.09 5,072,519 +0.29(+2.27%)
Feb 26, 2013 12.78 12.83 12.71 12.80 1,660,796 +0.03(+0.22%)
Feb 25, 2013 12.78 12.99 12.72 12.78 1,998,638 +0.05(+0.40%)
Feb 22, 2013 12.62 12.72 12.57 12.72 918,426 +0.13(+1.06%)
Feb 21, 2013 12.73 12.83 12.51 12.59 1,487,321 -0.16(-1.26%)
Feb 20, 2013 12.87 12.92 12.74 12.75 1,171,204 -0.14(-1.11%)
Feb 19, 2013 12.75 12.92 12.69 12.89 2,447,721 +0.17(+1.34%)
Feb 15, 2013 12.91 12.91 12.64 12.72 2,278,751 -0.15(-1.18%)
Feb 14, 2013 12.88 13.00 12.81 12.88 1,388,967 +0.04(+0.32%)
Feb 13, 2013 12.91 12.93 12.78 12.83 879,488 -0.06(-0.43%)
Feb 12, 2013 12.89 12.96 12.84 12.89 1,206,823 -0.07(-0.57%)
Feb 11, 2013 12.95 13.07 12.93 12.96 1,037,873 +0.00(+0.04%)
Feb 08, 2013 13.03 13.03 12.85 12.96 1,595,129 -0.02(-0.18%)
Feb 07, 2013 13.15 13.35 12.89 12.98 3,085,755 +0.16(+1.25%)
Feb 06, 2013 12.73 12.82 12.66 12.82 2,209,110 +0.06(+0.50%)
Feb 04, 2013 12.53 12.77 12.53 12.76 1,692,750 +0.16(+1.28%)
Feb 01, 2013 12.40 12.61 12.33 12.60 1,683,106 +0.24(+1.93%)
Jan 31, 2013 12.37 12.45 12.30 12.36 2,420,766 +0.01(+0.11%)
Jan 30, 2013 12.49 12.49 12.24 12.34 1,733,505 -0.10(-0.81%)
Jan 29, 2013 12.43 12.60 12.38 12.44 2,301,103 +0.04(+0.30%)
Jan 28, 2013 12.51 12.51 12.28 12.41 1,873,906 -0.09(-0.70%)
Jan 25, 2013 12.69 12.71 12.41 12.49 1,941,505 -0.19(-1.49%)
Jan 24, 2013 12.65 12.78 12.62 12.68 979,510 +0.01(+0.11%)
Jan 23, 2013 12.52 12.68 12.52 12.67 1,202,925 +0.15(+1.21%)
Jan 22, 2013 12.45 12.52 12.34 12.52 1,451,047 +0.08(+0.63%)
Jan 18, 2013 12.49 12.49 12.33 12.44 1,390,072 -0.02(-0.15%)
Jan 17, 2013 12.34 12.49 12.31 12.46 1,614,983 +0.12(+1.01%)
Jan 16, 2013 12.21 12.38 12.18 12.33 1,335,047 +0.12(+0.94%)
Jan 15, 2013 12.49 12.52 12.13 12.22 2,892,934 -0.29(-2.35%)
Jan 14, 2013 11.64 12.53 11.64 12.51 7,352,277 +1.10(+9.62%)
Jan 11, 2013 11.46 11.47 11.31 11.41 1,300,939 -0.02(-0.20%)
Jan 10, 2013 11.46 11.61 11.41 11.44 1,536,225 +0.00(+0.04%)
Jan 09, 2013 11.58 11.61 11.37 11.43 1,860,412 -0.02(-0.20%)
Jan 08, 2013 11.55 11.59 11.34 11.46 2,590,076 -0.07(-0.64%)
Jan 07, 2013 11.58 12.00 11.48 11.53 3,373,140 +0.01(+0.12%)
Jan 04, 2013 11.39 11.54 11.31 11.52 3,865,390 +0.11(+0.97%)
Jan 03, 2013 10.98 11.41 10.95 11.41 2,684,534 +0.47(+4.29%)
Jan 02, 2013 10.96 10.98 10.70 10.94 2,195,150 +0.24(+2.24%)
Dec 31, 2012 10.55 10.73 10.47 10.70 1,445,374 +0.15(+1.44%)
Dec 28, 2012 10.63 10.66 10.55 10.55 829,018 -0.12(-1.16%)
Dec 27, 2012 10.71 10.78 10.59 10.67 864,273 -0.06(-0.51%)
Dec 26, 2012 10.85 10.88 10.72 10.72 610,052 -0.13(-1.23%)
Dec 24, 2012 10.83 10.88 10.75 10.86 603,767 +0.00(+0.04%)
Dec 21, 2012 10.84 10.92 10.76 10.85 2,178,851 -0.05(-0.46%)
Dec 20, 2012 11.01 11.08 10.83 10.90 2,571,055 -0.11(-1.04%)
Dec 19, 2012 11.03 11.07 10.98 11.02 1,482,285 +0.01(+0.08%)
Dec 18, 2012 10.95 11.07 10.95 11.01 1,998,982 -0.08(-0.75%)
Dec 17, 2012 11.00 11.10 10.98 11.09 1,825,635 +0.09(+0.84%)
Dec 14, 2012 10.95 11.03 10.93 11.00 3,005,943 +0.00(+0.04%)
Dec 13, 2012 10.85 11.02 10.85 11.00 2,245,916 +0.13(+1.23%)
Dec 12, 2012 10.99 11.00 10.83 10.86 1,282,965 -0.12(-1.09%)
Dec 11, 2012 10.92 11.02 10.89 10.98 1,366,761 +0.12(+1.06%)
Dec 10, 2012 10.84 10.93 10.81 10.87 946,808 +0.01(+0.13%)
Dec 07, 2012 10.85 10.92 10.77 10.85 1,158,324 +0.00(+0.04%)
Dec 06, 2012 10.82 10.93 10.80 10.85 1,329,332 +0.02(+0.21%)
Dec 05, 2012 10.86 10.89 10.75 10.83 1,647,352 -0.00(-0.04%)
Dec 04, 2012 10.76 10.90 10.71 10.83 2,374,351 +0.01(+0.09%)
Nov 30, 2012 10.73 10.90 10.71 10.82 2,586,969 +0.08(+0.77%)
Nov 29, 2012 10.72 10.78 10.52 10.74 1,626,952 +0.00(+0.04%)
Nov 28, 2012 10.51 10.80 10.48 10.73 2,621,540 +0.26(+2.46%)
Nov 27, 2012 10.38 10.52 10.32 10.48 1,904,298 +0.01(+0.13%)
Nov 26, 2012 10.34 10.49 10.25 10.46 1,842,268 +0.18(+1.73%)
Nov 23, 2012 10.44 10.47 10.28 10.28 928,693 -0.15(-1.44%)
Nov 21, 2012 10.50 10.80 10.43 10.44 6,119,445 +0.34(+3.39%)
Nov 20, 2012 10.39 10.43 9.988 10.09 2,902,961 -0.24(-2.34%)
Nov 19, 2012 10.39 10.97 10.30 10.34 9,670,048 +0.15(+1.43%)
Nov 16, 2012 9.344 10.38 9.344 10.19 8,959,974 +0.94(+10.17%)
Nov 15, 2012 8.879 9.271 8.774 9.249 1,674,868 +0.37(+4.16%)
Nov 14, 2012 9.034 9.070 8.806 8.879 958,113 -0.16(-1.72%)
Nov 13, 2012 8.929 9.098 8.906 9.034 1,389,833 +0.04(+0.46%)
Nov 12, 2012 8.742 8.993 8.427 8.993 1,549,623 +0.22(+2.55%)
Nov 09, 2012 8.628 8.883 8.568 8.769 1,240,220 +0.02(+0.21%)
Nov 08, 2012 8.902 8.911 8.742 8.751 1,080,281 -0.16(-1.74%)
Nov 07, 2012 9.025 9.025 8.829 8.906 892,072 -0.10(-1.17%)
Nov 06, 2012 8.970 9.061 8.952 9.011 603,408 +0.08(+0.92%)
Nov 05, 2012 8.970 9.057 8.897 8.929 871,347 -0.06(-0.66%)
Nov 02, 2012 9.057 9.125 8.988 8.988 1,037,054 -0.05(-0.56%)
Nov 01, 2012 9.007 9.084 8.970 9.039 1,487,215 +0.05(+0.56%)
Oct 31, 2012 8.815 9.020 8.745 8.988 2,285,993 +0.23(+2.66%)
Oct 26, 2012 8.651 8.756 8.756 8.756 1,320,504 +0.09(+1.05%)
Oct 25, 2012 8.710 8.737 8.623 8.664 382,225 +0.02(+0.21%)
Oct 24, 2012 8.696 8.724 8.577 8.646 772,526 -0.05(-0.53%)
Oct 23, 2012 8.605 8.714 8.568 8.692 1,018,808 -0.06(-0.73%)
Oct 19, 2012 8.774 8.797 8.655 8.756 1,283,893 -0.04(-0.42%)
Oct 18, 2012 8.728 8.808 8.669 8.792 1,047,619 +0.05(+0.52%)
Oct 17, 2012 8.614 8.756 8.614 8.746 1,417,455 +0.13(+1.54%)
Oct 16, 2012 8.623 8.673 8.582 8.614 982,998 -0.01(-0.11%)
Oct 15, 2012 8.605 8.692 8.582 8.623 1,681,461 +0.00(+0.00%)
Oct 12, 2012 8.646 8.678 8.582 8.623 1,302,469 +0.00(+0.00%)
Oct 11, 2012 8.637 8.673 8.564 8.623 1,376,278 -0.01(-0.11%)
Oct 10, 2012 8.733 8.751 8.609 8.632 1,677,597 -0.08(-0.94%)
Oct 09, 2012 8.801 8.829 8.673 8.714 1,349,418 -0.10(-1.09%)
Oct 08, 2012 8.733 8.858 8.637 8.810 1,665,923 +0.06(+0.68%)
Oct 05, 2012 8.861 8.906 8.724 8.751 2,313,299 -0.11(-1.24%)
Oct 04, 2012 8.906 8.929 8.785 8.861 2,749,649 -0.01(-0.15%)
Oct 03, 2012 9.011 9.011 8.760 8.874 4,777,270 -0.11(-1.27%)
Oct 02, 2012 9.029 9.052 8.892 8.988 2,204,719 -0.04(-0.45%)
Oct 01, 2012 9.198 9.244 8.968 9.029 2,339,530 -0.18(-1.98%)
Sep 28, 2012 9.294 9.294 9.153 9.212 1,354,214 -0.09(-0.98%)
Sep 27, 2012 9.303 9.331 9.235 9.303 1,015,349 -0.01(-0.15%)
Sep 26, 2012 9.317 9.358 9.299 9.317 794,611 +0.02(+0.20%)
Sep 25, 2012 9.390 9.431 9.280 9.299 1,341,377 -0.11(-1.12%)
Sep 24, 2012 9.335 9.415 9.303 9.404 607,782 +0.06(+0.64%)
Sep 21, 2012 9.422 9.440 9.344 9.344 2,505,191 -0.06(-0.68%)
Sep 20, 2012 9.536 9.550 9.363 9.408 1,172,327 -0.11(-1.20%)
Sep 19, 2012 9.344 9.541 9.312 9.522 1,756,852 +0.21(+2.20%)
Sep 18, 2012 9.376 9.459 9.235 9.317 1,260,287 -0.05(-0.58%)
Sep 17, 2012 9.385 9.408 9.299 9.372 787,360 -0.02(-0.24%)
Sep 14, 2012 9.381 9.445 9.322 9.395 902,951 +0.01(+0.15%)
Sep 13, 2012 9.271 9.413 9.253 9.381 1,427,330 +0.13(+1.43%)
Sep 12, 2012 9.267 9.317 9.221 9.249 729,929 -0.02(-0.25%)
Sep 11, 2012 9.372 9.413 9.235 9.271 868,113 -0.10(-1.02%)
Sep 10, 2012 9.367 9.449 9.308 9.367 800,145 -0.04(-0.44%)
Sep 07, 2012 9.431 9.463 9.385 9.408 634,057 -0.03(-0.29%)
Sep 06, 2012 9.427 9.463 9.381 9.436 1,349,254 +0.04(+0.39%)
Sep 05, 2012 9.454 9.463 9.326 9.399 1,569,433 -0.03(-0.34%)
Sep 04, 2012 9.459 9.614 9.296 9.431 1,658,802 +0.00(+0.05%)
Aug 31, 2012 9.449 9.454 9.331 9.427 886,363 -0.02(-0.19%)
Aug 30, 2012 9.427 9.459 9.358 9.445 942,132 -0.00(-0.05%)
Aug 29, 2012 9.568 9.582 9.436 9.449 1,046,769 +0.08(+0.88%)
Aug 27, 2012 9.331 9.413 9.304 9.367 1,421,231 +0.04(+0.44%)
Aug 24, 2012 9.154 9.331 9.132 9.326 1,272,699 +0.20(+2.18%)
Aug 23, 2012 9.050 9.172 9.037 9.127 1,129,317 +0.05(+0.55%)
Aug 22, 2012 9.018 9.086 8.973 9.077 903,194 +0.07(+0.75%)
Aug 21, 2012 8.896 9.039 8.869 9.009 1,060,298 +0.13(+1.48%)
Aug 20, 2012 9.023 9.023 8.815 8.878 1,691,265 -0.14(-1.51%)
Aug 17, 2012 9.037 9.114 8.960 9.014 1,060,455 -0.00(-0.05%)
Aug 16, 2012 9.068 9.132 8.991 9.018 2,458,141 -0.06(-0.70%)
Aug 15, 2012 9.032 9.191 8.978 9.082 2,447,551 +0.03(+0.30%)
Aug 14, 2012 9.521 9.521 8.950 9.055 6,071,567 -0.40(-4.26%)
Aug 13, 2012 9.503 9.526 9.403 9.458 1,180,647 -0.07(-0.76%)
Aug 10, 2012 9.499 9.576 9.426 9.530 845,383 -0.02(-0.19%)
Aug 09, 2012 9.625 9.645 9.494 9.548 606,119 -0.10(-1.03%)
Aug 08, 2012 9.653 9.778 9.607 9.648 827,326 -0.01(-0.09%)
Aug 07, 2012 9.689 9.752 9.648 9.657 958,274 -0.01(-0.14%)
Aug 06, 2012 9.680 9.761 9.644 9.671 995,626 +0.02(+0.19%)
Aug 03, 2012 9.689 9.743 9.591 9.653 884,053 +0.02(+0.19%)
Aug 02, 2012 9.580 9.702 9.580 9.634 834,594 +0.01(+0.09%)
Aug 01, 2012 9.680 9.721 9.589 9.625 895,312 -0.05(-0.56%)
Jul 31, 2012 9.684 9.743 9.653 9.680 877,123 -0.06(-0.60%)
Jul 30, 2012 9.721 9.770 9.553 9.739 979,461 +0.01(+0.14%)
Jul 27, 2012 9.657 9.795 9.630 9.725 933,148 +0.09(+0.94%)
Jul 26, 2012 9.598 9.680 9.548 9.634 917,985 +0.11(+1.19%)
Jul 25, 2012 9.458 9.594 9.440 9.521 1,906,419 +0.06(+0.62%)
Jul 24, 2012 9.403 9.657 9.403 9.462 2,998,171 +0.10(+1.11%)
Jul 23, 2012 9.177 9.363 9.059 9.358 1,626,344 +0.08(+0.88%)
Jul 20, 2012 9.372 9.399 9.240 9.277 1,032,252 -0.12(-1.25%)
Jul 19, 2012 9.480 9.544 9.354 9.394 1,065,254 -0.06(-0.62%)
Jul 18, 2012 9.508 9.571 9.326 9.453 2,844,842 -0.06(-0.62%)
Jul 17, 2012 9.788 9.815 9.496 9.512 2,016,552 -0.25(-2.60%)
Jul 16, 2012 9.965 10.01 9.752 9.766 1,201,779 -0.24(-2.44%)
Jul 13, 2012 10.03 10.05 9.961 10.01 1,374,500 -0.02(-0.18%)
Jul 12, 2012 10.19 10.19 9.965 10.03 2,169,425 -0.20(-1.99%)
Jul 11, 2012 10.47 10.49 10.23 10.23 1,654,838 -0.21(-2.04%)
Jul 10, 2012 10.58 10.60 10.44 10.45 1,017,826 -0.11(-1.03%)
Jul 09, 2012 10.75 10.76 10.50 10.55 1,403,037 -0.19(-1.73%)
Jul 06, 2012 10.72 10.79 10.63 10.74 867,765 -0.04(-0.38%)
Jul 05, 2012 10.73 10.81 10.64 10.78 1,468,946 +0.02(+0.17%)
Jul 03, 2012 10.64 10.96 10.64 10.76 989,268 +0.13(+1.24%)
Jul 02, 2012 10.54 10.64 10.50 10.63 955,872 +0.11(+1.03%)
Jun 29, 2012 10.62 10.74 10.49 10.52 1,004,916 +0.05(+0.48%)
Jun 28, 2012 10.33 10.47 10.33 10.47 1,018,979 +0.09(+0.87%)
Jun 27, 2012 10.31 10.47 10.30 10.38 1,336,601 +0.07(+0.70%)
Jun 26, 2012 10.34 10.35 10.27 10.31 1,292,372 -0.02(-0.18%)
Jun 25, 2012 10.30 10.37 10.23 10.33 1,074,087 +0.03(+0.31%)
Jun 22, 2012 10.35 10.42 10.30 10.30 1,133,576 -0.02(-0.18%)
Jun 21, 2012 10.40 10.47 10.30 10.31 917,550 -0.07(-0.65%)
Jun 20, 2012 10.48 10.49 10.32 10.38 1,334,338 -0.10(-0.99%)
Jun 19, 2012 10.46 10.49 10.36 10.49 740,107 +0.03(+0.30%)
Jun 18, 2012 10.43 10.48 10.35 10.45 1,254,430 +0.02(+0.22%)
Jun 15, 2012 10.42 10.49 10.37 10.43 1,400,531 +0.00(+0.04%)
Jun 14, 2012 10.44 10.52 10.39 10.43 1,729,127 -0.02(-0.17%)
Jun 13, 2012 10.46 10.54 10.41 10.45 1,011,161 +0.00(+0.00%)
Jun 12, 2012 10.46 10.49 10.40 10.45 1,575,074 -0.01(-0.09%)
Jun 11, 2012 10.55 10.63 10.44 10.45 1,271,768 -0.04(-0.38%)
Jun 08, 2012 10.41 10.59 10.40 10.49 1,044,742 +0.06(+0.60%)
Jun 07, 2012 10.49 10.61 10.40 10.43 1,407,223 -0.02(-0.17%)
Jun 06, 2012 10.40 10.46 10.31 10.45 1,550,499 +0.06(+0.61%)
Jun 05, 2012 10.33 10.46 10.30 10.39 2,071,679 +0.02(+0.22%)
Jun 04, 2012 10.28 10.37 10.24 10.36 2,697,191 +0.08(+0.79%)
Jun 01, 2012 9.865 10.31 9.829 10.28 4,199,874 +0.38(+3.81%)
May 31, 2012 9.577 10.19 9.577 9.905 7,880,335 +0.54(+5.71%)
May 30, 2012 9.478 9.555 9.334 9.370 1,469,821 -0.15(-1.56%)
May 29, 2012 9.447 9.541 9.321 9.519 1,930,244 +0.11(+1.20%)
May 25, 2012 9.370 9.501 9.348 9.406 1,587,252 -0.04(-0.38%)
May 24, 2012 8.844 9.447 8.844 9.442 4,959,810 +0.63(+7.15%)
May 23, 2012 8.839 8.938 8.758 8.812 2,727,447 -0.06(-0.71%)
May 22, 2012 8.848 8.956 8.826 8.875 1,125,393 +0.05(+0.56%)
May 21, 2012 8.853 8.857 8.727 8.826 987,468 +0.00(+0.00%)
May 18, 2012 9.024 9.024 8.826 8.826 1,119,340 -0.20(-2.24%)
May 17, 2012 9.136 9.208 9.028 9.028 683,442 -0.12(-1.33%)
May 16, 2012 8.997 9.150 8.970 9.150 1,305,902 +0.16(+1.75%)
May 15, 2012 8.992 9.024 8.947 8.992 918,619 -0.00(-0.05%)
May 14, 2012 8.907 9.064 8.835 8.997 925,064 +0.03(+0.30%)
May 11, 2012 8.952 9.028 8.947 8.970 904,128 -0.04(-0.45%)
May 10, 2012 8.979 9.037 8.934 9.010 734,407 +0.08(+0.91%)
May 09, 2012 8.916 8.992 8.853 8.929 825,771 -0.04(-0.40%)
May 08, 2012 8.884 8.970 8.862 8.965 936,933 +0.03(+0.35%)
May 07, 2012 8.907 8.965 8.880 8.934 641,820 +0.02(+0.20%)
May 04, 2012 8.898 8.970 8.772 8.916 1,516,153 +0.01(+0.10%)
May 03, 2012 9.231 9.258 8.898 8.907 2,738,195 -0.33(-3.56%)
May 02, 2012 9.235 9.280 9.190 9.235 1,193,449 -0.06(-0.63%)
May 01, 2012 9.469 9.667 9.276 9.294 2,639,824 -0.36(-3.68%)
Apr 30, 2012 9.672 9.690 9.604 9.649 834,154 -0.04(-0.46%)
Apr 27, 2012 9.703 9.744 9.654 9.694 807,871 +0.03(+0.28%)
Apr 26, 2012 9.654 9.712 9.631 9.667 723,781 +0.03(+0.33%)
Apr 25, 2012 9.636 9.735 9.603 9.636 1,370,557 +0.05(+0.52%)
Apr 24, 2012 9.505 9.600 9.501 9.586 927,745 +0.08(+0.85%)
Apr 23, 2012 9.523 9.541 9.442 9.505 862,962 -0.12(-1.26%)
Apr 20, 2012 9.573 9.654 9.546 9.627 894,737 +0.10(+1.04%)
Apr 19, 2012 9.492 9.568 9.456 9.528 823,065 +0.02(+0.24%)
Apr 18, 2012 9.487 9.519 9.438 9.505 762,675 -0.03(-0.28%)
Apr 17, 2012 9.420 9.555 9.420 9.532 828,016 +0.13(+1.34%)
Apr 16, 2012 9.393 9.478 9.348 9.406 886,777 +0.04(+0.48%)
Apr 13, 2012 9.343 9.447 9.321 9.361 1,101,643 -0.02(-0.19%)
Apr 12, 2012 9.334 9.402 9.285 9.379 801,231 +0.09(+0.92%)
Apr 11, 2012 9.352 9.384 9.262 9.294 1,016,781 +0.00(+0.00%)
Apr 10, 2012 9.447 9.451 9.244 9.294 1,610,623 -0.15(-1.62%)
Apr 09, 2012 9.352 9.460 9.334 9.447 1,139,314 -0.00(-0.05%)
Apr 05, 2012 9.442 9.469 9.375 9.451 1,740,925 +0.00(+0.05%)
Apr 04, 2012 9.415 9.487 9.406 9.447 2,587,530 -0.04(-0.43%)
Apr 03, 2012 9.307 9.582 9.303 9.487 2,642,521 +0.20(+2.18%)
Apr 02, 2012 9.154 9.332 9.132 9.285 2,065,041 +0.12(+1.33%)
Mar 30, 2012 9.222 9.249 9.163 9.163 1,346,088 +0.00(+0.05%)
Mar 29, 2012 9.060 9.213 9.051 9.159 2,657,088 +0.08(+0.89%)
Mar 28, 2012 9.186 9.186 9.037 9.078 3,111,211 -0.10(-1.08%)
Mar 27, 2012 9.177 9.262 9.172 9.177 2,029,601 -0.02(-0.20%)
Mar 26, 2012 9.145 9.222 9.118 9.195 1,136,955 +0.12(+1.29%)
Mar 23, 2012 9.109 9.114 9.060 9.078 862,773 -0.01(-0.10%)
Mar 22, 2012 9.078 9.141 9.042 9.087 905,223 -0.05(-0.54%)
Mar 21, 2012 9.100 9.163 9.024 9.136 868,755 +0.03(+0.35%)
Mar 20, 2012 9.006 9.136 9.006 9.105 880,437 +0.09(+1.00%)
Mar 19, 2012 9.060 9.060 8.961 9.015 880,561 -0.05(-0.55%)
Mar 16, 2012 9.006 9.091 9.001 9.064 1,307,403 +0.03(+0.35%)
Mar 15, 2012 8.889 9.042 8.866 9.033 957,464 +0.14(+1.62%)
Mar 14, 2012 8.938 8.947 8.839 8.889 1,189,092 -0.04(-0.40%)
Mar 13, 2012 8.934 8.983 8.871 8.925 1,272,024 +0.00(+0.00%)
Mar 12, 2012 8.817 8.934 8.812 8.925 1,030,308 +0.10(+1.12%)
Mar 09, 2012 8.727 8.844 8.686 8.826 745,746 +0.10(+1.13%)
Mar 08, 2012 8.835 8.844 8.713 8.727 1,166,448 -0.05(-0.61%)
Mar 07, 2012 8.722 8.817 8.623 8.781 1,383,692 +0.05(+0.57%)
Mar 06, 2012 8.785 8.830 8.702 8.731 1,894,487 -0.10(-1.11%)
Mar 05, 2012 8.691 8.847 8.673 8.830 1,866,500 +0.14(+1.59%)
Mar 02, 2012 8.736 8.736 8.606 8.691 1,945,835 -0.05(-0.61%)
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.