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

Flowers Foods (NY: FLO )

21.44 -0.59 (-2.68%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Aug 30, 2013 14.56 14.61 14.36 14.40 2,030,496 -0.18(-1.23%)
Aug 29, 2013 14.51 14.64 14.42 14.58 2,546,346 +0.03(+0.24%)
Aug 28, 2013 14.42 14.65 14.26 14.54 1,281,363 +0.08(+0.54%)
Aug 27, 2013 14.70 14.78 14.44 14.46 1,856,558 -0.33(-2.23%)
Aug 26, 2013 15.17 15.19 14.75 14.79 1,836,680 -0.37(-2.41%)
Aug 23, 2013 15.32 15.43 15.15 15.16 1,224,149 -0.20(-1.30%)
Aug 22, 2013 15.56 15.65 15.23 15.36 1,852,935 -0.17(-1.11%)
Aug 21, 2013 15.62 15.74 15.45 15.53 846,706 -0.10(-0.62%)
Aug 20, 2013 15.61 15.78 15.53 15.63 1,120,876 +0.05(+0.31%)
Aug 19, 2013 15.26 15.68 15.26 15.58 1,115,507 +0.32(+2.12%)
Aug 16, 2013 15.19 15.39 14.99 15.26 1,635,391 +0.03(+0.23%)
Aug 15, 2013 15.60 15.60 15.21 15.22 1,760,643 -0.48(-3.03%)
Aug 14, 2013 16.00 16.04 15.69 15.70 2,088,796 -0.34(-2.15%)
Aug 13, 2013 16.87 16.87 16.01 16.04 2,857,141 -0.16(-0.98%)
Aug 12, 2013 16.14 16.33 16.10 16.20 2,044,245 +0.01(+0.04%)
Aug 09, 2013 16.10 16.28 16.05 16.19 996,777 +0.06(+0.38%)
Aug 08, 2013 16.10 16.17 15.93 16.13 881,365 +0.08(+0.47%)
Aug 07, 2013 16.26 16.27 15.99 16.05 953,422 -0.30(-1.81%)
Aug 06, 2013 16.50 16.87 16.23 16.35 3,006,611 -0.14(-0.88%)
Aug 05, 2013 16.36 16.52 16.27 16.50 705,530 +0.10(+0.63%)
Aug 02, 2013 16.49 16.49 16.21 16.39 944,069 -0.03(-0.17%)
Aug 01, 2013 15.96 16.48 15.90 16.42 2,182,076 +0.61(+3.83%)
Jul 31, 2013 15.84 15.96 15.76 15.81 1,078,224 +0.02(+0.13%)
Jul 30, 2013 15.91 16.10 15.77 15.79 826,031 -0.08(-0.52%)
Jul 29, 2013 15.98 16.15 15.86 15.88 861,802 -0.11(-0.69%)
Jul 26, 2013 15.95 16.06 15.76 15.99 1,193,845 +0.00(+0.00%)
Jul 25, 2013 15.97 16.10 15.92 15.99 863,933 -0.02(-0.13%)
Jul 24, 2013 16.05 16.05 15.90 16.01 734,499 -0.04(-0.26%)
Jul 23, 2013 16.21 16.23 16.00 16.05 1,209,173 -0.17(-1.02%)
Jul 22, 2013 16.26 16.30 16.11 16.21 950,945 -0.06(-0.38%)
Jul 19, 2013 16.38 16.50 15.99 16.27 1,014,810 -0.10(-0.63%)
Jul 18, 2013 16.55 16.69 16.30 16.38 1,010,357 -0.06(-0.34%)
Jul 17, 2013 16.32 16.57 16.22 16.43 1,019,466 +0.15(+0.93%)
Jul 16, 2013 16.25 16.30 16.10 16.28 799,213 +0.06(+0.38%)
Jul 15, 2013 16.30 16.45 16.17 16.22 936,934 +0.00(+0.00%)
Jul 12, 2013 15.99 16.22 15.92 16.22 800,609 +0.22(+1.38%)
Jul 11, 2013 15.97 16.08 15.91 16.00 519,056 +0.18(+1.13%)
Jul 10, 2013 15.91 16.00 15.73 15.82 990,340 -0.10(-0.65%)
Jul 09, 2013 16.16 15.99 15.86 15.92 1,413,689 +0.09(+0.57%)
Jul 08, 2013 15.57 15.92 15.46 15.83 2,426,792 +0.34(+2.18%)
Jul 05, 2013 15.30 15.50 15.21 15.50 661,659 +0.28(+1.86%)
Jul 03, 2013 15.23 15.35 15.12 15.21 772,052 -0.09(-0.58%)
Jul 02, 2013 15.35 15.42 15.21 15.30 1,280,888 -0.02(-0.14%)
Jul 01, 2013 15.22 15.54 15.21 15.32 1,190,274 +0.14(+0.91%)
Jun 28, 2013 14.91 15.26 14.90 15.19 1,879,480 +0.32(+2.18%)
Jun 27, 2013 14.92 15.25 14.84 14.86 1,161,318 +0.06(+0.37%)
Jun 26, 2013 14.95 15.08 14.81 14.81 1,168,947 -0.03(-0.19%)
Jun 25, 2013 14.93 14.97 14.77 14.84 1,220,009 +0.05(+0.33%)
Jun 24, 2013 14.81 14.96 14.66 14.79 1,907,451 -0.06(-0.37%)
Jun 21, 2013 15.23 15.29 14.81 14.84 3,709,966 -0.32(-2.13%)
Jun 20, 2013 15.74 15.79 15.16 15.17 1,625,751 -0.56(-3.56%)
Jun 19, 2013 15.81 16.04 15.72 15.73 3,333,493 -0.15(-0.93%)
Jun 18, 2013 15.66 15.96 15.62 15.87 2,499,242 +0.21(+1.35%)
Jun 17, 2013 15.35 15.82 15.28 15.66 2,106,116 +0.42(+2.74%)
Jun 14, 2013 15.33 15.43 15.15 15.24 873,716 -0.07(-0.45%)
Jun 13, 2013 15.11 15.41 15.04 15.31 1,205,012 +0.24(+1.61%)
Jun 12, 2013 15.32 15.34 15.07 15.07 656,880 -0.15(-0.97%)
Jun 11, 2013 14.92 15.27 14.90 15.22 854,843 +0.17(+1.10%)
Jun 10, 2013 15.04 15.08 14.88 15.05 1,491,371 +0.07(+0.49%)
Jun 07, 2013 14.88 15.04 14.82 14.98 716,618 +0.18(+1.21%)
Jun 06, 2013 14.77 14.88 14.64 14.80 1,479,787 +0.02(+0.12%)
Jun 05, 2013 15.11 15.19 14.77 14.78 1,665,032 -0.41(-2.69%)
Jun 04, 2013 15.18 15.37 15.14 15.19 1,424,790 +0.01(+0.09%)
Jun 03, 2013 15.24 15.30 14.77 15.18 2,698,056 -0.10(-0.62%)
May 31, 2013 15.43 15.51 15.27 15.27 2,027,691 -0.12(-0.77%)
May 30, 2013 15.67 15.74 15.34 15.39 1,188,935 -0.30(-1.93%)
May 29, 2013 15.92 15.98 15.55 15.69 1,551,867 -0.31(-1.92%)
May 28, 2013 16.09 16.19 15.89 16.00 1,494,885 +0.02(+0.11%)
May 24, 2013 15.87 16.09 15.83 15.98 1,790,197 +0.07(+0.46%)
May 23, 2013 15.71 15.92 15.62 15.91 1,830,439 +0.06(+0.38%)
May 22, 2013 15.21 15.92 15.21 15.85 4,164,217 +0.65(+4.31%)
May 21, 2013 15.27 15.40 15.09 15.19 1,537,315 -0.08(-0.51%)
May 20, 2013 15.43 15.53 15.23 15.27 1,445,787 -0.17(-1.10%)
May 17, 2013 15.51 15.57 15.31 15.44 1,747,569 -0.02(-0.12%)
May 16, 2013 16.51 16.59 15.36 15.46 4,461,391 -0.29(-1.86%)
May 15, 2013 15.45 15.84 15.29 15.75 3,064,799 +0.72(+4.78%)
May 13, 2013 14.91 15.07 14.88 15.03 1,274,115 +0.13(+0.89%)
May 10, 2013 14.81 14.92 14.78 14.90 948,070 +0.06(+0.43%)
May 09, 2013 14.99 15.05 14.81 14.84 628,927 -0.17(-1.13%)
May 08, 2013 15.03 15.07 14.91 15.01 651,470 -0.01(-0.06%)
May 07, 2013 14.94 15.07 14.90 15.01 970,613 +0.06(+0.40%)
May 06, 2013 15.19 15.20 14.94 14.95 1,072,191 -0.22(-1.42%)
May 03, 2013 15.02 15.22 14.92 15.17 1,280,829 +0.22(+1.50%)
May 02, 2013 14.72 14.95 14.69 14.95 1,251,664 +0.21(+1.40%)
May 01, 2013 15.04 15.06 14.73 14.74 864,024 -0.33(-2.22%)
Apr 30, 2013 14.96 15.10 14.91 15.07 1,143,464 +0.11(+0.70%)
Apr 29, 2013 14.85 14.99 14.79 14.97 1,011,377 +0.14(+0.96%)
Apr 26, 2013 14.80 14.91 14.78 14.83 861,690 +0.01(+0.06%)
Apr 25, 2013 14.80 14.88 14.69 14.82 779,165 +0.03(+0.19%)
Apr 24, 2013 14.94 15.10 14.76 14.79 1,065,100 -0.13(-0.86%)
Apr 23, 2013 14.87 15.06 14.73 14.92 1,328,761 +0.10(+0.68%)
Apr 22, 2013 14.76 14.91 14.68 14.82 869,369 +0.06(+0.40%)
Apr 19, 2013 14.63 14.94 14.59 14.76 824,403 +0.13(+0.88%)
Apr 18, 2013 14.65 14.74 14.61 14.63 855,715 -0.03(-0.22%)
Apr 17, 2013 14.66 14.77 14.46 14.66 1,550,936 -0.06(-0.40%)
Apr 16, 2013 14.32 14.73 14.29 14.72 1,262,658 +0.47(+3.31%)
Apr 15, 2013 14.30 14.41 14.14 14.25 1,918,388 -0.16(-1.11%)
Apr 12, 2013 14.47 14.57 14.37 14.41 1,612,744 -0.11(-0.79%)
Apr 11, 2013 14.57 14.60 14.47 14.52 1,508,762 -0.05(-0.31%)
Apr 10, 2013 14.55 14.67 14.52 14.57 2,159,193 +0.07(+0.47%)
Apr 09, 2013 14.90 14.93 14.49 14.50 2,654,593 -0.35(-2.37%)
Apr 08, 2013 14.79 14.90 14.76 14.85 659,777 +0.03(+0.18%)
Apr 05, 2013 14.76 14.88 14.69 14.83 856,002 -0.06(-0.40%)
Apr 04, 2013 14.69 14.93 14.63 14.89 1,366,697 +0.24(+1.66%)
Apr 03, 2013 14.99 14.99 14.62 14.64 2,506,377 -0.33(-2.23%)
Apr 02, 2013 15.06 15.17 14.90 14.98 2,084,627 -0.03(-0.21%)
Apr 01, 2013 15.10 15.17 14.92 15.01 1,635,836 -0.06(-0.43%)
Mar 28, 2013 14.94 15.10 14.87 15.07 1,778,526 +0.13(+0.86%)
Mar 27, 2013 14.80 14.95 14.73 14.95 1,427,188 +0.09(+0.59%)
Mar 26, 2013 14.80 14.92 14.70 14.86 1,661,126 +0.09(+0.62%)
Mar 25, 2013 14.96 14.99 14.68 14.77 1,877,270 -0.13(-0.89%)
Mar 22, 2013 14.46 14.95 14.42 14.90 3,537,267 +0.51(+3.56%)
Mar 21, 2013 14.20 14.41 14.07 14.39 2,019,042 +0.22(+1.52%)
Mar 20, 2013 13.58 14.28 13.51 14.17 3,474,178 +0.63(+4.63%)
Mar 19, 2013 13.37 13.55 13.32 13.55 1,728,844 +0.18(+1.37%)
Mar 18, 2013 13.16 13.40 13.08 13.36 1,556,054 +0.15(+1.14%)
Mar 15, 2013 13.31 13.31 13.13 13.21 1,239,070 -0.11(-0.83%)
Mar 14, 2013 13.24 13.35 13.15 13.32 738,025 +0.12(+0.90%)
Mar 13, 2013 13.14 13.27 13.10 13.20 746,185 +0.08(+0.63%)
Mar 12, 2013 13.06 13.17 13.00 13.12 866,611 +0.06(+0.49%)
Mar 11, 2013 13.12 13.17 13.02 13.06 921,763 -0.10(-0.73%)
Mar 08, 2013 13.22 13.25 13.04 13.15 581,981 -0.02(-0.14%)
Mar 07, 2013 13.14 13.47 13.11 13.17 1,455,244 +0.09(+0.66%)
Mar 06, 2013 13.13 13.16 12.98 13.08 756,836 -0.01(-0.10%)
Mar 05, 2013 13.04 13.12 12.96 13.10 759,148 +0.11(+0.85%)
Mar 04, 2013 12.99 13.07 12.95 12.99 1,065,618 -0.03(-0.25%)
Mar 01, 2013 12.87 13.05 12.69 13.02 1,921,734 +0.12(+0.96%)
Feb 28, 2013 13.05 13.08 12.88 12.90 1,623,821 -0.06(-0.49%)
Feb 27, 2013 12.65 13.52 12.59 12.96 5,125,123 +0.26(+2.08%)
Feb 26, 2013 12.68 12.72 12.60 12.70 1,674,795 +0.03(+0.22%)
Feb 25, 2013 12.67 12.88 12.62 12.67 2,015,484 +0.05(+0.40%)
Feb 22, 2013 12.51 12.62 12.46 12.62 926,168 +0.13(+1.06%)
Feb 21, 2013 12.63 12.72 12.41 12.49 1,499,857 -0.16(-1.26%)
Feb 20, 2013 12.76 12.81 12.63 12.65 1,181,076 -0.14(-1.11%)
Feb 19, 2013 12.64 12.81 12.58 12.79 2,468,353 +0.17(+1.34%)
Feb 15, 2013 12.80 12.80 12.54 12.62 2,297,958 -0.15(-1.18%)
Feb 14, 2013 12.77 12.89 12.70 12.77 1,400,674 +0.04(+0.32%)
Feb 13, 2013 12.80 12.83 12.67 12.73 886,901 -0.05(-0.43%)
Feb 12, 2013 12.79 12.86 12.73 12.78 1,216,995 -0.07(-0.57%)
Feb 11, 2013 12.84 12.96 12.82 12.86 1,046,621 +0.00(+0.04%)
Feb 08, 2013 12.92 12.92 12.74 12.85 1,608,574 -0.02(-0.18%)
Feb 07, 2013 13.04 13.24 12.78 12.87 3,111,764 +0.16(+1.25%)
Feb 06, 2013 12.63 12.71 12.56 12.71 2,227,730 +0.06(+0.50%)
Feb 04, 2013 12.43 12.66 12.43 12.65 1,707,018 +0.16(+1.28%)
Feb 01, 2013 12.30 12.51 12.23 12.49 1,697,293 +0.24(+1.93%)
Jan 31, 2013 12.27 12.34 12.20 12.25 2,441,171 +0.01(+0.11%)
Jan 30, 2013 12.38 12.38 12.13 12.24 1,748,116 -0.10(-0.81%)
Jan 29, 2013 12.32 12.49 12.27 12.34 2,320,498 +0.04(+0.30%)
Jan 28, 2013 12.41 12.41 12.18 12.30 1,889,701 -0.09(-0.70%)
Jan 25, 2013 12.58 12.60 12.30 12.39 1,957,869 -0.19(-1.49%)
Jan 24, 2013 12.55 12.68 12.52 12.58 987,766 +0.01(+0.11%)
Jan 23, 2013 12.42 12.57 12.41 12.56 1,213,064 +0.15(+1.21%)
Jan 22, 2013 12.35 12.41 12.24 12.41 1,463,278 +0.08(+0.63%)
Jan 18, 2013 12.38 12.38 12.23 12.34 1,401,789 -0.02(-0.15%)
Jan 17, 2013 12.24 12.39 12.20 12.35 1,628,596 +0.12(+1.01%)
Jan 16, 2013 12.11 12.28 12.08 12.23 1,346,299 +0.11(+0.94%)
Jan 15, 2013 12.38 12.42 12.03 12.12 2,917,318 -0.29(-2.35%)
Jan 14, 2013 11.54 12.42 11.54 12.41 7,414,248 +1.09(+9.63%)
Jan 11, 2013 11.36 11.38 11.22 11.32 1,311,905 -0.02(-0.20%)
Jan 10, 2013 11.36 11.51 11.31 11.34 1,549,173 +0.00(+0.04%)
Jan 09, 2013 11.48 11.51 11.28 11.34 1,876,093 -0.02(-0.20%)
Jan 08, 2013 11.46 11.49 11.25 11.36 2,611,907 -0.07(-0.64%)
Jan 07, 2013 11.48 11.90 11.38 11.43 3,401,571 +0.01(+0.12%)
Jan 04, 2013 11.29 11.44 11.22 11.42 3,897,971 +0.11(+0.97%)
Jan 03, 2013 10.89 11.31 10.86 11.31 2,707,161 +0.46(+4.29%)
Jan 02, 2013 10.87 10.89 10.61 10.84 2,213,653 +0.24(+2.24%)
Dec 31, 2012 10.46 10.64 10.38 10.61 1,457,556 +0.15(+1.44%)
Dec 28, 2012 10.54 10.57 10.46 10.46 836,005 -0.12(-1.16%)
Dec 27, 2012 10.62 10.69 10.50 10.58 871,558 -0.05(-0.51%)
Dec 26, 2012 10.76 10.79 10.63 10.64 615,194 -0.13(-1.23%)
Dec 24, 2012 10.74 10.79 10.66 10.77 608,856 +0.00(+0.04%)
Dec 21, 2012 10.74 10.83 10.67 10.76 2,197,216 -0.05(-0.46%)
Dec 20, 2012 10.91 10.99 10.74 10.81 2,592,725 -0.11(-1.04%)
Dec 19, 2012 10.94 10.97 10.89 10.93 1,494,779 +0.01(+0.08%)
Dec 18, 2012 10.86 10.98 10.86 10.92 2,015,831 -0.08(-0.75%)
Dec 17, 2012 10.90 11.00 10.89 11.00 1,841,023 +0.09(+0.84%)
Dec 14, 2012 10.85 10.94 10.84 10.91 3,031,280 +0.00(+0.04%)
Dec 13, 2012 10.76 10.93 10.76 10.90 2,264,847 +0.13(+1.23%)
Dec 12, 2012 10.89 10.90 10.74 10.77 1,293,778 -0.12(-1.09%)
Dec 11, 2012 10.83 10.93 10.80 10.89 1,378,281 +0.11(+1.06%)
Dec 10, 2012 10.75 10.84 10.72 10.78 954,789 +0.01(+0.13%)
Dec 07, 2012 10.76 10.83 10.68 10.76 1,168,087 +0.00(+0.04%)
Dec 06, 2012 10.73 10.84 10.71 10.76 1,340,537 +0.02(+0.21%)
Dec 05, 2012 10.77 10.80 10.66 10.74 1,661,238 -0.00(-0.04%)
Dec 04, 2012 10.67 10.81 10.62 10.74 2,394,364 +0.01(+0.08%)
Nov 30, 2012 10.64 10.81 10.62 10.73 2,608,774 +0.08(+0.77%)
Nov 29, 2012 10.64 10.69 10.43 10.65 1,640,665 +0.00(+0.04%)
Nov 28, 2012 10.43 10.71 10.39 10.64 2,643,636 +0.23(+2.22%)
Nov 27, 2012 10.32 10.45 10.26 10.41 1,915,865 +0.01(+0.13%)
Nov 26, 2012 10.27 10.43 10.19 10.40 1,853,458 +0.18(+1.73%)
Nov 23, 2012 10.38 10.40 10.22 10.22 934,334 -0.15(-1.44%)
Nov 21, 2012 10.44 10.74 10.36 10.37 6,156,615 +0.34(+3.39%)
Nov 20, 2012 10.33 10.37 9.928 10.03 2,920,594 -0.24(-2.34%)
Nov 19, 2012 10.33 10.91 10.24 10.27 9,728,784 +0.15(+1.43%)
Nov 16, 2012 9.288 10.32 9.288 10.13 9,014,398 +0.93(+10.17%)
Nov 15, 2012 8.825 9.215 8.721 9.193 1,685,041 +0.37(+4.16%)
Nov 14, 2012 8.979 9.016 8.753 8.825 963,932 -0.15(-1.72%)
Nov 13, 2012 8.875 9.043 8.852 8.979 1,398,275 +0.04(+0.46%)
Nov 12, 2012 8.689 8.939 8.376 8.939 1,559,036 +0.22(+2.55%)
Nov 09, 2012 8.576 8.830 8.517 8.716 1,247,754 +0.02(+0.21%)
Nov 08, 2012 8.848 8.857 8.689 8.698 1,086,843 -0.15(-1.74%)
Nov 07, 2012 8.970 8.970 8.775 8.852 897,491 -0.10(-1.17%)
Nov 06, 2012 8.916 9.007 8.898 8.957 607,073 +0.08(+0.92%)
Nov 05, 2012 8.916 9.002 8.843 8.875 876,639 -0.06(-0.66%)
Nov 02, 2012 9.002 9.070 8.934 8.934 1,043,353 -0.05(-0.56%)
Nov 01, 2012 8.952 9.029 8.916 8.984 1,496,248 +0.05(+0.56%)
Oct 31, 2012 8.762 8.966 8.692 8.934 2,299,879 +0.23(+2.66%)
Oct 26, 2012 8.598 8.703 8.703 8.703 1,328,525 +0.09(+1.05%)
Oct 25, 2012 8.657 8.685 8.571 8.612 384,547 +0.02(+0.21%)
Oct 24, 2012 8.644 8.671 8.526 8.594 777,218 -0.05(-0.53%)
Oct 23, 2012 8.553 8.662 8.517 8.639 1,024,996 -0.06(-0.73%)
Oct 19, 2012 8.721 8.743 8.603 8.703 1,291,691 -0.04(-0.42%)
Oct 18, 2012 8.675 8.755 8.616 8.739 1,053,982 +0.05(+0.52%)
Oct 17, 2012 8.562 8.703 8.562 8.694 1,426,064 +0.13(+1.54%)
Oct 16, 2012 8.571 8.621 8.530 8.562 988,969 -0.01(-0.11%)
Oct 15, 2012 8.553 8.639 8.530 8.571 1,691,675 +0.00(+0.00%)
Oct 12, 2012 8.594 8.626 8.530 8.571 1,310,380 +0.00(+0.00%)
Oct 11, 2012 8.585 8.621 8.512 8.571 1,384,637 -0.01(-0.11%)
Oct 10, 2012 8.680 8.698 8.557 8.580 1,687,787 -0.08(-0.94%)
Oct 09, 2012 8.748 8.775 8.621 8.662 1,357,615 -0.10(-1.09%)
Oct 08, 2012 8.680 8.805 8.585 8.757 1,676,042 +0.06(+0.68%)
Oct 05, 2012 8.807 8.852 8.671 8.698 2,327,351 -0.11(-1.24%)
Oct 04, 2012 8.852 8.875 8.732 8.807 2,766,350 -0.01(-0.15%)
Oct 03, 2012 8.957 8.957 8.707 8.821 4,806,288 -0.11(-1.27%)
Oct 02, 2012 8.975 8.998 8.839 8.934 2,218,111 -0.04(-0.46%)
Oct 01, 2012 9.143 9.188 8.914 8.975 2,353,740 -0.18(-1.98%)
Sep 28, 2012 9.238 9.238 9.097 9.156 1,362,439 -0.09(-0.98%)
Sep 27, 2012 9.247 9.274 9.179 9.247 1,021,516 -0.01(-0.15%)
Sep 26, 2012 9.261 9.302 9.243 9.261 799,438 +0.02(+0.20%)
Sep 25, 2012 9.333 9.374 9.224 9.243 1,349,524 -0.10(-1.12%)
Sep 24, 2012 9.279 9.358 9.247 9.347 611,474 +0.06(+0.64%)
Sep 21, 2012 9.365 9.383 9.288 9.288 2,520,408 -0.06(-0.68%)
Sep 20, 2012 9.479 9.492 9.306 9.351 1,179,447 -0.11(-1.20%)
Sep 19, 2012 9.288 9.483 9.256 9.465 1,767,523 +0.20(+2.20%)
Sep 18, 2012 9.320 9.401 9.179 9.261 1,267,942 -0.05(-0.58%)
Sep 17, 2012 9.329 9.351 9.243 9.315 792,143 -0.02(-0.24%)
Sep 14, 2012 9.324 9.388 9.265 9.338 908,435 +0.01(+0.15%)
Sep 13, 2012 9.215 9.356 9.197 9.324 1,436,000 +0.13(+1.43%)
Sep 12, 2012 9.211 9.261 9.165 9.193 734,363 -0.02(-0.25%)
Sep 11, 2012 9.315 9.356 9.179 9.215 873,386 -0.10(-1.02%)
Sep 10, 2012 9.311 9.392 9.252 9.311 805,005 -0.04(-0.44%)
Sep 07, 2012 9.374 9.406 9.329 9.351 637,908 -0.03(-0.29%)
Sep 06, 2012 9.370 9.406 9.324 9.379 1,357,450 +0.04(+0.39%)
Sep 05, 2012 9.397 9.406 9.270 9.342 1,578,966 -0.03(-0.34%)
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.