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

Flowers Foods (NY: FLO )

25.42 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2004 3.230 3.261 3.220 3.260 3,879,774 +0.03(+1.02%)
Sep 29, 2004 3.234 3.235 3.213 3.227 3,879,774 +0.01(+0.16%)
Sep 28, 2004 3.198 3.241 3.198 3.222 3,671,235 +0.02(+0.75%)
Sep 27, 2004 3.166 3.229 3.153 3.198 8,789,557 +0.03(+0.96%)
Sep 24, 2004 3.096 3.172 3.078 3.168 7,264,765 +0.09(+2.95%)
Sep 23, 2004 3.134 3.153 3.060 3.077 14,565,211 -0.05(-1.65%)
Sep 22, 2004 3.202 3.202 3.125 3.129 11,154,054 -0.07(-2.09%)
Sep 21, 2004 3.236 3.242 3.186 3.196 7,771,443 -0.02(-0.67%)
Sep 20, 2004 3.236 3.260 3.216 3.217 4,325,397 -0.01(-0.43%)
Sep 17, 2004 3.329 3.329 3.222 3.231 10,543,503 -0.07(-2.18%)
Sep 16, 2004 3.247 3.303 3.247 3.303 7,729,418 +0.07(+2.10%)
Sep 15, 2004 3.215 3.241 3.197 3.235 5,024,756 +0.02(+0.71%)
Sep 14, 2004 3.202 3.227 3.191 3.212 5,524,298 +0.01(+0.35%)
Sep 13, 2004 3.203 3.225 3.191 3.201 3,940,036 -0.02(-0.47%)
Sep 10, 2004 3.202 3.216 3.182 3.216 5,245,189 +0.02(+0.47%)
Sep 09, 2004 3.240 3.256 3.164 3.201 17,845,536 -0.04(-1.13%)
Sep 08, 2004 3.274 3.279 3.227 3.237 5,581,388 -0.04(-1.12%)
Sep 07, 2004 3.261 3.274 3.231 3.274 2,640,435 +0.04(+1.29%)
Sep 03, 2004 3.225 3.259 3.217 3.232 2,843,423 -0.03(-0.85%)
Sep 02, 2004 3.153 3.260 3.153 3.260 5,940,582 +0.11(+3.40%)
Sep 01, 2004 3.178 3.242 3.140 3.153 9,296,235 -0.03(-1.07%)
Aug 31, 2004 3.159 3.206 3.149 3.187 7,893,553 +0.03(+0.88%)
Aug 30, 2004 3.216 3.216 3.153 3.159 6,872,267 -0.06(-1.76%)
Aug 27, 2004 3.192 3.222 3.184 3.216 3,019,452 +0.01(+0.39%)
Aug 26, 2004 3.235 3.235 3.184 3.203 5,410,117 -0.03(-0.86%)
Aug 25, 2004 3.236 3.251 3.198 3.231 4,417,376 -0.01(-0.16%)
Aug 24, 2004 3.298 3.305 3.202 3.236 10,566,498 -0.05(-1.50%)
Aug 23, 2004 3.393 3.400 3.282 3.285 13,359,968 -0.12(-3.55%)
Aug 20, 2004 3.300 3.409 3.300 3.406 9,810,049 +0.13(+3.88%)
Aug 19, 2004 3.264 3.341 3.184 3.279 8,713,436 +1.87(+132.14%)
Aug 17, 2004 1.390 1.415 1.384 1.412 1,347,177 +0.02(+1.78%)
Aug 16, 2004 1.354 1.388 1.354 1.388 1,381,272 +0.04(+3.12%)
Aug 13, 2004 1.379 1.382 1.345 1.346 692,222 -0.02(-1.76%)
Aug 12, 2004 1.396 1.396 1.367 1.370 804,817 -0.03(-2.36%)
Aug 11, 2004 1.389 1.407 1.367 1.403 865,079 +0.00(+0.00%)
Aug 10, 2004 1.379 1.407 1.374 1.403 648,611 +0.03(+2.21%)
Aug 09, 2004 1.373 1.383 1.361 1.373 542,359 +0.01(+0.53%)
Aug 06, 2004 1.421 1.421 1.359 1.365 1,296,429 -0.06(-4.51%)
Aug 05, 2004 1.435 1.446 1.414 1.430 1,066,482 +0.00(+0.24%)
Aug 04, 2004 1.396 1.432 1.379 1.427 943,578 +0.03(+1.88%)
Aug 03, 2004 1.443 1.443 1.396 1.400 1,588,225 -0.04(-3.10%)
Aug 02, 2004 1.452 1.467 1.433 1.445 1,022,871 -0.02(-1.23%)
Jul 30, 2004 1.441 1.464 1.435 1.463 1,073,618 +0.02(+1.36%)
Jul 29, 2004 1.443 1.446 1.424 1.443 817,504 +0.01(+0.51%)
Jul 28, 2004 1.441 1.453 1.419 1.436 977,674 -0.01(-0.47%)
Jul 27, 2004 1.435 1.445 1.424 1.443 912,654 +0.01(+0.43%)
Jul 26, 2004 1.463 1.465 1.420 1.437 1,592,983 -0.02(-1.04%)
Jul 23, 2004 1.480 1.484 1.435 1.452 1,307,530 -0.03(-1.89%)
Jul 22, 2004 1.482 1.499 1.473 1.480 2,564,314 +0.01(+0.38%)
Jul 21, 2004 1.513 1.513 1.469 1.474 1,504,175 -0.03(-2.27%)
Jul 20, 2004 1.466 1.517 1.463 1.508 1,535,892 +0.04(+2.87%)
Jul 19, 2004 1.483 1.483 1.461 1.466 980,846 -0.01(-0.76%)
Jul 16, 2004 1.481 1.493 1.475 1.478 747,726 -0.00(-0.27%)
Jul 15, 2004 1.485 1.494 1.476 1.481 591,520 +0.00(+0.23%)
Jul 14, 2004 1.491 1.509 1.469 1.478 1,405,853 -0.02(-1.61%)
Jul 13, 2004 1.495 1.503 1.478 1.502 1,043,487 +0.00(+0.00%)
Jul 12, 2004 1.549 1.549 1.480 1.502 2,006,096 -0.06(-3.67%)
Jul 09, 2004 1.531 1.563 1.525 1.559 2,062,394 +0.03(+1.87%)
Jul 08, 2004 1.517 1.537 1.502 1.531 4,182,671 +0.00(+0.18%)
Jul 07, 2004 1.504 1.535 1.499 1.528 2,432,689 +0.03(+1.87%)
Jul 06, 2004 1.497 1.504 1.481 1.500 1,692,891 +0.00(+0.22%)
Jul 02, 2004 1.469 1.507 1.464 1.497 2,359,740 +0.03(+2.18%)
Jul 01, 2004 1.462 1.481 1.456 1.465 2,310,579 -0.00(-0.08%)
Jun 30, 2004 1.452 1.476 1.448 1.466 1,926,804 +0.01(+0.93%)
Jun 29, 2004 1.435 1.463 1.433 1.452 2,113,141 +0.02(+1.29%)
Jun 28, 2004 1.435 1.448 1.417 1.434 2,421,588 -0.01(-0.85%)
Jun 25, 2004 1.401 1.446 1.400 1.446 2,315,336 +0.05(+3.66%)
Jun 24, 2004 1.405 1.418 1.395 1.395 1,396,338 -0.01(-0.68%)
Jun 23, 2004 1.370 1.414 1.362 1.405 1,241,718 +0.03(+2.08%)
Jun 22, 2004 1.376 1.388 1.360 1.376 1,383,651 -0.00(-0.20%)
Jun 21, 2004 1.380 1.392 1.369 1.379 764,378 +0.01(+0.37%)
Jun 18, 2004 1.382 1.395 1.374 1.374 1,607,255 +0.01(+0.41%)
Jun 17, 2004 1.368 1.387 1.355 1.368 1,145,774 -0.01(-0.37%)
Jun 16, 2004 1.358 1.382 1.351 1.373 1,053,002 +0.01(+0.49%)
Jun 15, 2004 1.362 1.370 1.337 1.367 1,095,820 +0.01(+0.95%)
Jun 14, 2004 1.373 1.375 1.354 1.354 1,461,358 -0.02(-1.39%)
Jun 10, 2004 1.375 1.382 1.362 1.373 1,644,523 -0.01(-0.37%)
Jun 09, 2004 1.393 1.394 1.365 1.378 1,228,238 -0.01(-1.01%)
Jun 08, 2004 1.370 1.393 1.363 1.392 1,003,841 +0.01(+1.06%)
Jun 07, 2004 1.359 1.383 1.351 1.377 1,151,324 +0.03(+1.95%)
Jun 04, 2004 1.362 1.374 1.347 1.351 1,075,997 -0.01(-0.54%)
Jun 03, 2004 1.364 1.368 1.339 1.358 1,315,460 -0.01(-0.45%)
Jun 02, 2004 1.345 1.364 1.340 1.364 1,539,064 +0.02(+1.67%)
Jun 01, 2004 1.310 1.345 1.300 1.342 3,356,445 +0.03(+2.44%)
May 28, 2004 1.353 1.353 1.310 1.310 2,145,651 -0.04(-2.63%)
May 27, 2004 1.362 1.383 1.339 1.345 2,966,326 +0.02(+1.74%)
May 26, 2004 1.320 1.330 1.303 1.322 1,180,663 -0.00(-0.29%)
May 25, 2004 1.303 1.326 1.303 1.326 1,074,411 +0.02(+1.15%)
May 24, 2004 1.306 1.323 1.290 1.311 1,281,364 +0.01(+1.08%)
May 21, 2004 1.312 1.321 1.292 1.297 1,971,207 -0.00(-0.26%)
May 20, 2004 1.295 1.301 1.281 1.300 1,238,546 +0.00(+0.13%)
May 19, 2004 1.292 1.317 1.289 1.299 2,043,363 +0.02(+1.85%)
May 18, 2004 1.281 1.298 1.239 1.275 1,046,659 +0.00(+0.00%)
May 17, 2004 1.238 1.308 1.229 1.275 2,418,416 +0.04(+3.32%)
May 14, 2004 1.189 1.250 1.189 1.234 3,086,058 +0.05(+4.21%)
May 13, 2004 1.256 1.256 1.184 1.184 5,515,575 -0.07(-5.67%)
May 12, 2004 1.339 1.339 1.229 1.256 4,639,395 -0.08(-6.16%)
May 11, 2004 1.348 1.355 1.332 1.338 1,276,606 +0.00(+0.13%)
May 10, 2004 1.247 1.343 1.247 1.336 5,601,211 +0.10(+8.41%)
May 07, 2004 1.342 1.351 1.226 1.233 4,805,909 -0.12(-8.57%)
May 06, 2004 1.363 1.363 1.326 1.348 1,375,722 -0.01(-1.07%)
May 05, 2004 1.384 1.384 1.363 1.363 808,781 -0.01(-0.98%)
May 04, 2004 1.377 1.394 1.374 1.376 1,200,486 -0.00(-0.08%)
May 03, 2004 1.369 1.377 1.361 1.377 1,344,798 +0.00(+0.33%)
Apr 30, 2004 1.384 1.390 1.366 1.373 839,705 -0.01(-0.81%)
Apr 29, 2004 1.398 1.404 1.363 1.384 1,039,522 -0.02(-1.63%)
Apr 28, 2004 1.412 1.415 1.397 1.407 1,358,277 -0.02(-1.22%)
Apr 27, 2004 1.439 1.446 1.415 1.424 873,801 -0.02(-1.40%)
Apr 26, 2004 1.449 1.457 1.437 1.444 697,772 -0.01(-0.62%)
Apr 23, 2004 1.457 1.458 1.438 1.453 1,185,420 -0.00(-0.23%)
Apr 22, 2004 1.446 1.475 1.440 1.457 981,639 +0.01(+0.54%)
Apr 21, 2004 1.442 1.456 1.435 1.449 1,007,012 +0.01(+0.51%)
Apr 20, 2004 1.455 1.464 1.437 1.442 1,033,179 -0.00(-0.31%)
Apr 19, 2004 1.429 1.447 1.418 1.446 1,243,304 +0.02(+1.10%)
Apr 16, 2004 1.424 1.438 1.406 1.430 1,235,374 +0.01(+0.95%)
Apr 15, 2004 1.401 1.422 1.397 1.417 1,385,237 +0.02(+1.53%)
Apr 14, 2004 1.388 1.411 1.384 1.396 2,071,116 +0.01(+0.69%)
Apr 13, 2004 1.424 1.429 1.386 1.386 2,485,022 -0.05(-3.47%)
Apr 12, 2004 1.466 1.466 1.428 1.436 1,382,858 -0.04(-2.55%)
Apr 08, 2004 1.500 1.503 1.458 1.474 865,872 -0.02(-1.42%)
Apr 07, 2004 1.504 1.506 1.478 1.495 1,121,986 -0.01(-0.78%)
Apr 06, 2004 1.505 1.513 1.492 1.507 1,097,406 -0.01(-0.37%)
Apr 05, 2004 1.511 1.519 1.494 1.512 1,259,955 -0.01(-0.33%)
Apr 02, 2004 1.488 1.521 1.486 1.517 1,259,162 +0.04(+2.65%)
Apr 01, 2004 1.476 1.497 1.459 1.478 1,315,460 +0.01(+0.49%)
Mar 31, 2004 1.463 1.483 1.449 1.471 1,384,444 +0.01(+0.96%)
Mar 30, 2004 1.429 1.457 1.429 1.457 771,514 +0.02(+1.40%)
Mar 29, 2004 1.438 1.456 1.416 1.437 1,753,153 -0.00(-0.19%)
Mar 26, 2004 1.446 1.460 1.434 1.439 2,391,457 +0.00(+0.00%)
Mar 25, 2004 1.434 1.448 1.434 1.439 1,049,037 +0.01(+0.39%)
Mar 24, 2004 1.430 1.446 1.423 1.434 1,612,806 +0.01(+0.55%)
Mar 23, 2004 1.429 1.446 1.426 1.426 799,266 +0.01(+0.51%)
Mar 22, 2004 1.426 1.429 1.401 1.419 739,797 -0.01(-0.43%)
Mar 19, 2004 1.455 1.455 1.416 1.425 670,020 -0.02(-1.36%)
Mar 18, 2004 1.451 1.463 1.437 1.444 880,145 -0.02(-1.26%)
Mar 17, 2004 1.408 1.480 1.408 1.463 2,219,392 +0.07(+4.95%)
Mar 16, 2004 1.419 1.425 1.360 1.394 2,205,913 -0.01(-0.80%)
Mar 15, 2004 1.449 1.464 1.404 1.405 1,669,896 -0.05(-3.61%)
Mar 12, 2004 1.431 1.458 1.407 1.458 1,962,485 +0.03(+2.28%)
Mar 11, 2004 1.469 1.483 1.425 1.425 1,863,370 -0.04(-2.72%)
Mar 10, 2004 1.499 1.523 1.462 1.465 1,270,263 -0.04(-2.39%)
Mar 09, 2004 1.491 1.511 1.479 1.501 867,458 +0.01(+0.90%)
Mar 08, 2004 1.499 1.520 1.480 1.488 1,179,077 -0.01(-0.49%)
Mar 05, 2004 1.516 1.523 1.494 1.495 1,160,840 -0.03(-1.91%)
Mar 04, 2004 1.521 1.524 1.503 1.524 1,148,946 +0.01(+0.33%)
Mar 03, 2004 1.487 1.536 1.481 1.519 1,845,925 +0.03(+2.26%)
Mar 02, 2004 1.508 1.508 1.485 1.485 1,539,064 -0.02(-1.27%)
Mar 01, 2004 1.513 1.513 1.495 1.504 865,079 -0.00(-0.22%)
Feb 27, 2004 1.482 1.511 1.482 1.508 1,141,016 -0.00(-0.08%)
Feb 26, 2004 1.492 1.512 1.486 1.509 912,654 +0.02(+1.20%)
Feb 25, 2004 1.504 1.515 1.490 1.491 1,361,449 -0.02(-1.26%)
Feb 24, 2004 1.485 1.528 1.485 1.510 1,826,895 +0.01(+0.97%)
Feb 23, 2004 1.491 1.503 1.479 1.495 836,534 +0.01(+0.87%)
Feb 20, 2004 1.470 1.497 1.467 1.483 800,852 +0.01(+0.65%)
Feb 19, 2004 1.508 1.513 1.469 1.473 1,068,067 -0.04(-2.45%)
Feb 18, 2004 1.508 1.515 1.502 1.510 1,286,121 +0.01(+0.71%)
Feb 17, 2004 1.536 1.536 1.485 1.499 1,998,167 -0.02(-1.62%)
Feb 13, 2004 1.528 1.553 1.516 1.524 1,498,625 -0.01(-0.58%)
Feb 12, 2004 1.516 1.547 1.504 1.533 1,966,450 +0.02(+1.30%)
Feb 11, 2004 1.485 1.513 1.484 1.513 906,311 +0.02(+1.09%)
Feb 10, 2004 1.478 1.497 1.477 1.497 1,202,864 +0.02(+1.37%)
Feb 09, 2004 1.455 1.523 1.446 1.477 3,040,861 +0.03(+2.09%)
Feb 06, 2004 1.446 1.456 1.444 1.447 1,184,627 -0.01(-0.46%)
Feb 05, 2004 1.415 1.469 1.407 1.453 2,346,260 +0.09(+6.23%)
Feb 04, 2004 1.376 1.398 1.368 1.368 1,219,516 -0.01(-0.93%)
Feb 03, 2004 1.348 1.383 1.342 1.381 1,263,920 +0.04(+3.27%)
Feb 02, 2004 1.365 1.365 1.328 1.337 562,975 -0.02(-1.20%)
Jan 30, 2004 1.368 1.380 1.352 1.354 511,435 -0.02(-1.35%)
Jan 29, 2004 1.365 1.379 1.356 1.372 596,278 +0.01(+0.91%)
Jan 28, 2004 1.404 1.408 1.353 1.360 968,159 -0.04(-2.88%)
Jan 27, 2004 1.429 1.430 1.400 1.400 903,932 -0.03(-2.00%)
Jan 26, 2004 1.441 1.441 1.415 1.429 701,737 -0.01(-0.82%)
Jan 23, 2004 1.393 1.441 1.390 1.441 857,943 +0.04(+2.88%)
Jan 22, 2004 1.384 1.407 1.382 1.400 718,388 +0.02(+1.75%)
Jan 21, 2004 1.368 1.386 1.351 1.376 1,584,261 +0.01(+0.61%)
Jan 20, 2004 1.384 1.384 1.356 1.368 1,987,859 -0.01(-0.81%)
Jan 16, 2004 1.393 1.393 1.376 1.379 656,540 -0.00(-0.28%)
Jan 15, 2004 1.415 1.415 1.379 1.383 788,958 -0.04(-2.68%)
Jan 14, 2004 1.396 1.421 1.396 1.421 560,596 +0.02(+1.77%)
Jan 13, 2004 1.412 1.412 1.387 1.396 855,564 -0.02(-1.07%)
Jan 12, 2004 1.384 1.412 1.379 1.411 739,004 +0.03(+2.36%)
Jan 09, 2004 1.415 1.423 1.373 1.379 1,465,322 -0.04(-3.00%)
Jan 08, 2004 1.421 1.430 1.418 1.421 1,022,078 -0.00(-0.16%)
Jan 07, 2004 1.404 1.421 1.404 1.424 1,725,401 -0.01(-0.39%)
Jan 06, 2004 1.444 1.446 1.429 1.429 888,867 -0.02(-1.20%)
Jan 05, 2004 1.452 1.460 1.444 1.447 1,010,977 +0.00(+0.00%)
Jan 02, 2004 1.452 1.471 1.444 1.447 450,380 +0.00(+0.04%)
Dec 31, 2003 1.485 1.490 1.446 1.446 1,147,360 -0.04(-3.01%)
Dec 30, 2003 1.492 1.508 1.484 1.491 585,970 -0.00(-0.26%)
Dec 29, 2003 1.471 1.500 1.469 1.495 1,190,971 +0.02(+1.60%)
Dec 26, 2003 1.485 1.485 1.463 1.471 570,112 -0.01(-0.76%)
Dec 24, 2003 1.499 1.500 1.483 1.483 406,769 -0.02(-1.09%)
Dec 23, 2003 1.503 1.509 1.478 1.499 1,108,507 +0.01(+0.56%)
Dec 22, 2003 1.490 1.504 1.485 1.490 969,745 +0.00(+0.04%)
Dec 19, 2003 1.484 1.506 1.469 1.490 961,816 +0.01(+0.45%)
Dec 18, 2003 1.483 1.493 1.467 1.483 867,458 +0.00(+0.04%)
Dec 17, 2003 1.490 1.492 1.480 1.483 856,357 -0.01(-0.97%)
Dec 16, 2003 1.491 1.500 1.490 1.497 892,831 +0.01(+0.45%)
Dec 15, 2003 1.518 1.518 1.490 1.490 1,807,072 -0.03(-1.81%)
Dec 12, 2003 1.504 1.518 1.501 1.518 811,953 +0.02(+1.12%)
Dec 11, 2003 1.471 1.501 1.471 1.501 850,013 +0.03(+1.82%)
Dec 10, 2003 1.481 1.483 1.474 1.474 2,041,778 -0.01(-0.49%)
Dec 09, 2003 1.491 1.495 1.478 1.481 2,015,611 -0.01(-0.45%)
Dec 08, 2003 1.476 1.488 1.471 1.488 711,252 +0.02(+1.14%)
Dec 05, 2003 1.471 1.480 1.471 1.471 750,898 -0.01(-0.45%)
Dec 04, 2003 1.463 1.484 1.463 1.478 850,013 +0.01(+0.76%)
Dec 03, 2003 1.474 1.489 1.467 1.467 719,974 -0.01(-0.53%)
Dec 02, 2003 1.475 1.489 1.469 1.475 1,016,527 +0.01(+0.61%)
Dec 01, 2003 1.472 1.479 1.466 1.466 589,935 +0.00(+0.19%)
Nov 28, 2003 1.460 1.478 1.460 1.463 520,157 -0.00(-0.11%)
Nov 26, 2003 1.457 1.463 1.453 1.465 677,949 +0.01(+0.69%)
Nov 25, 2003 1.442 1.472 1.442 1.455 1,568,402 -0.00(-0.15%)
Nov 24, 2003 1.420 1.463 1.420 1.457 929,306 +0.04(+2.48%)
Nov 21, 2003 1.385 1.421 1.385 1.421 848,428 +0.04(+3.13%)
Nov 20, 2003 1.368 1.386 1.359 1.378 878,559 +0.01(+0.78%)
Nov 19, 2003 1.387 1.387 1.350 1.368 1,486,731 -0.03(-2.40%)
Nov 18, 2003 1.401 1.435 1.395 1.401 666,848 +0.00(+0.00%)
Nov 17, 2003 1.386 1.412 1.382 1.401 1,055,381 -0.01(-0.99%)
Nov 14, 2003 1.427 1.445 1.412 1.415 815,125 -0.01(-0.94%)
Nov 13, 2003 1.407 1.432 1.396 1.429 936,442 +0.03(+1.96%)
Nov 12, 2003 1.414 1.414 1.387 1.401 1,352,727 -0.01(-0.83%)
Nov 11, 2003 1.421 1.421 1.401 1.413 450,380 -0.00(-0.32%)
Nov 10, 2003 1.436 1.443 1.418 1.418 638,303 -0.03(-1.94%)
Nov 07, 2003 1.441 1.469 1.428 1.446 1,447,878 +0.01(+0.62%)
Nov 06, 2003 1.374 1.437 1.355 1.437 1,351,934 +0.07(+4.74%)
Nov 05, 2003 1.396 1.442 1.372 1.372 1,366,207 -0.05(-3.55%)
Nov 04, 2003 1.396 1.447 1.396 1.422 1,075,156 +0.04(+2.92%)
Nov 03, 2003 1.342 1.382 1.342 1.382 1,213,965 +0.05(+3.88%)
Oct 31, 2003 1.350 1.350 1.330 1.330 558,218 -0.02(-1.13%)
Oct 30, 2003 1.386 1.388 1.342 1.345 601,828 -0.02(-1.68%)
Oct 29, 2003 1.345 1.373 1.344 1.368 666,848 +0.03(+1.96%)
Oct 28, 2003 1.342 1.351 1.312 1.342 728,696 -0.00(-0.04%)
Oct 27, 2003 1.303 1.345 1.303 1.342 903,139 +0.04(+3.23%)
Oct 24, 2003 1.298 1.317 1.277 1.300 777,065 +0.00(+0.13%)
Oct 23, 2003 1.308 1.320 1.280 1.299 1,265,505 -0.01(-0.73%)
Oct 22, 2003 1.340 1.343 1.306 1.308 642,268 -0.04(-2.71%)
Oct 21, 2003 1.328 1.351 1.328 1.345 379,017 +0.02(+1.52%)
Oct 20, 2003 1.324 1.324 1.312 1.324 463,067 +0.01(+0.47%)
Oct 17, 2003 1.348 1.348 1.318 1.318 587,556 -0.03(-2.41%)
Oct 16, 2003 1.347 1.355 1.337 1.351 579,627 +0.01(+0.58%)
Oct 15, 2003 1.352 1.352 1.334 1.343 733,454 -0.00(-0.12%)
Oct 14, 2003 1.328 1.347 1.328 1.345 777,065 +0.01(+0.54%)
Oct 13, 2003 1.327 1.340 1.324 1.337 970,538 +0.01(+0.80%)
Oct 10, 2003 1.348 1.349 1.317 1.327 908,690 -0.02(-1.58%)
Oct 09, 2003 1.359 1.373 1.330 1.348 1,195,728 -0.00(-0.21%)
Oct 08, 2003 1.358 1.358 1.343 1.351 516,986 -0.01(-0.62%)
Oct 07, 2003 1.336 1.359 1.331 1.359 1,014,149 +0.02(+1.30%)
Oct 06, 2003 1.335 1.343 1.332 1.342 758,827 +0.01(+0.46%)
Oct 03, 2003 1.323 1.344 1.323 1.336 1,225,066 +0.02(+1.71%)
Oct 02, 2003 1.303 1.313 1.298 1.313 792,923 -0.00(-0.09%)
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.