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

Flowers Foods (NY: FLO )

23.23 +0.14 (+0.61%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 27, 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 (%)
Apr 30, 2013 15.11 15.26 15.06 15.23 1,131,870 +0.11(+0.70%)
Apr 29, 2013 15.00 15.14 14.95 15.12 1,001,122 +0.14(+0.96%)
Apr 26, 2013 14.96 15.06 14.93 14.98 852,953 +0.01(+0.06%)
Apr 25, 2013 14.95 15.03 14.84 14.97 771,265 +0.03(+0.19%)
Apr 24, 2013 15.09 15.25 14.91 14.94 1,054,301 -0.13(-0.86%)
Apr 23, 2013 15.02 15.21 14.88 15.07 1,315,288 +0.10(+0.68%)
Apr 22, 2013 14.91 15.06 14.83 14.97 860,554 +0.06(+0.40%)
Apr 19, 2013 14.78 15.09 14.74 14.91 816,044 +0.13(+0.88%)
Apr 18, 2013 14.80 14.90 14.76 14.78 847,039 -0.03(-0.22%)
Apr 17, 2013 14.81 14.92 14.61 14.81 1,535,210 -0.06(-0.40%)
Apr 16, 2013 14.47 14.89 14.44 14.87 1,249,855 +0.48(+3.31%)
Apr 15, 2013 14.44 14.55 14.28 14.40 1,898,937 -0.16(-1.11%)
Apr 12, 2013 14.62 14.72 14.52 14.56 1,596,392 -0.12(-0.79%)
Apr 11, 2013 14.71 14.75 14.62 14.67 1,493,464 -0.05(-0.31%)
Apr 10, 2013 14.70 14.82 14.66 14.72 2,137,300 +0.07(+0.47%)
Apr 09, 2013 15.06 15.08 14.64 14.65 2,627,677 -0.36(-2.37%)
Apr 08, 2013 14.94 15.06 14.91 15.01 653,087 +0.03(+0.18%)
Apr 05, 2013 14.91 15.03 14.84 14.98 847,322 -0.06(-0.40%)
Apr 04, 2013 14.84 15.09 14.78 15.04 1,352,839 +0.25(+1.66%)
Apr 03, 2013 15.14 15.14 14.77 14.79 2,480,964 -0.34(-2.23%)
Apr 02, 2013 15.21 15.33 15.05 15.13 2,063,490 -0.03(-0.21%)
Apr 01, 2013 15.26 15.32 15.07 15.16 1,619,250 -0.06(-0.42%)
Mar 28, 2013 15.09 15.25 15.02 15.23 1,760,493 +0.13(+0.86%)
Mar 27, 2013 14.96 15.10 14.88 15.10 1,412,717 +0.09(+0.59%)
Mar 26, 2013 14.95 15.08 14.85 15.01 1,644,283 +0.09(+0.62%)
Mar 25, 2013 15.11 15.14 14.83 14.92 1,858,235 -0.13(-0.89%)
Mar 22, 2013 14.61 15.10 14.57 15.05 3,501,401 +0.52(+3.56%)
Mar 21, 2013 14.35 14.55 14.22 14.53 1,998,570 +0.22(+1.52%)
Mar 20, 2013 13.72 14.43 13.65 14.32 3,438,952 +0.63(+4.63%)
Mar 19, 2013 13.51 13.69 13.45 13.68 1,711,314 +0.18(+1.37%)
Mar 18, 2013 13.29 13.54 13.22 13.50 1,540,276 +0.15(+1.14%)
Mar 15, 2013 13.45 13.45 13.26 13.35 1,226,507 -0.11(-0.82%)
Mar 14, 2013 13.37 13.49 13.29 13.46 730,542 +0.12(+0.90%)
Mar 13, 2013 13.28 13.40 13.23 13.34 738,619 +0.08(+0.63%)
Mar 12, 2013 13.19 13.30 13.13 13.25 857,824 +0.06(+0.49%)
Mar 11, 2013 13.25 13.30 13.15 13.19 912,417 -0.10(-0.73%)
Mar 08, 2013 13.36 13.38 13.17 13.29 576,080 -0.02(-0.14%)
Mar 07, 2013 13.27 13.61 13.24 13.30 1,440,489 +0.09(+0.66%)
Mar 06, 2013 13.27 13.30 13.12 13.22 749,162 -0.01(-0.11%)
Mar 05, 2013 13.18 13.25 13.10 13.23 751,451 +0.11(+0.85%)
Mar 04, 2013 13.12 13.20 13.09 13.12 1,054,813 -0.03(-0.25%)
Mar 01, 2013 13.00 13.18 12.82 13.15 1,902,249 +0.12(+0.96%)
Feb 28, 2013 13.18 13.22 13.01 13.03 1,607,357 -0.06(-0.49%)
Feb 27, 2013 12.78 13.66 12.72 13.09 5,073,158 +0.27(+2.08%)
Feb 26, 2013 12.81 12.85 12.73 12.83 1,657,813 +0.03(+0.22%)
Feb 25, 2013 12.80 13.01 12.75 12.80 1,995,048 +0.05(+0.40%)
Feb 22, 2013 12.64 12.75 12.59 12.75 916,777 +0.13(+1.06%)
Feb 21, 2013 12.76 12.85 12.53 12.61 1,484,649 -0.16(-1.26%)
Feb 20, 2013 12.89 12.95 12.76 12.77 1,169,100 -0.14(-1.11%)
Feb 19, 2013 12.77 12.95 12.71 12.92 2,443,325 +0.17(+1.34%)
Feb 15, 2013 12.94 12.94 12.66 12.75 2,274,658 -0.15(-1.18%)
Feb 14, 2013 12.90 13.02 12.83 12.90 1,386,472 +0.04(+0.32%)
Feb 13, 2013 12.93 12.96 12.80 12.86 877,908 -0.06(-0.43%)
Feb 12, 2013 12.92 12.99 12.86 12.91 1,204,655 -0.07(-0.57%)
Feb 11, 2013 12.97 13.09 12.95 12.99 1,036,008 +0.00(+0.04%)
Feb 08, 2013 13.06 13.06 12.87 12.98 1,592,264 -0.02(-0.18%)
Feb 07, 2013 13.18 13.37 12.91 13.01 3,080,212 +0.16(+1.26%)
Feb 06, 2013 12.76 12.84 12.69 12.84 2,205,142 +0.06(+0.50%)
Feb 04, 2013 12.55 12.79 12.55 12.78 1,689,709 +0.16(+1.28%)
Feb 01, 2013 12.42 12.64 12.36 12.62 1,680,083 +0.24(+1.93%)
Jan 31, 2013 12.39 12.47 12.32 12.38 2,416,418 +0.01(+0.11%)
Jan 30, 2013 12.51 12.51 12.26 12.37 1,730,391 -0.10(-0.81%)
Jan 29, 2013 12.45 12.62 12.40 12.47 2,296,970 +0.04(+0.30%)
Jan 28, 2013 12.54 12.54 12.31 12.43 1,870,540 -0.09(-0.70%)
Jan 25, 2013 12.71 12.73 12.43 12.52 1,938,018 -0.19(-1.49%)
Jan 24, 2013 12.67 12.81 12.65 12.71 977,751 +0.01(+0.11%)
Jan 23, 2013 12.54 12.70 12.54 12.69 1,200,764 +0.15(+1.21%)
Jan 22, 2013 12.48 12.54 12.36 12.54 1,448,441 +0.08(+0.63%)
Jan 18, 2013 12.51 12.51 12.36 12.46 1,387,575 -0.02(-0.15%)
Jan 17, 2013 12.37 12.51 12.33 12.48 1,612,083 +0.12(+1.01%)
Jan 16, 2013 12.24 12.40 12.20 12.36 1,332,649 +0.12(+0.94%)
Jan 15, 2013 12.51 12.55 12.15 12.24 2,887,738 -0.29(-2.35%)
Jan 14, 2013 11.66 12.55 11.66 12.54 7,339,071 +1.10(+9.63%)
Jan 11, 2013 11.48 11.49 11.33 11.43 1,298,603 -0.02(-0.20%)
Jan 10, 2013 11.48 11.63 11.43 11.46 1,533,466 +0.00(+0.04%)
Jan 09, 2013 11.60 11.63 11.39 11.45 1,857,071 -0.02(-0.20%)
Jan 08, 2013 11.57 11.61 11.36 11.48 2,585,424 -0.07(-0.64%)
Jan 07, 2013 11.60 12.02 11.50 11.55 3,367,081 +0.01(+0.12%)
Jan 04, 2013 11.41 11.56 11.33 11.54 3,858,447 +0.11(+0.97%)
Jan 03, 2013 11.00 11.43 10.97 11.43 2,679,712 +0.47(+4.29%)
Jan 02, 2013 10.98 11.00 10.72 10.96 2,191,208 +0.24(+2.23%)
Dec 31, 2012 10.56 10.75 10.49 10.72 1,442,778 +0.15(+1.44%)
Dec 28, 2012 10.65 10.68 10.56 10.56 827,529 -0.12(-1.16%)
Dec 27, 2012 10.73 10.79 10.61 10.69 862,721 -0.06(-0.51%)
Dec 26, 2012 10.87 10.90 10.74 10.74 608,956 -0.13(-1.23%)
Dec 24, 2012 10.85 10.90 10.77 10.88 602,682 +0.00(+0.04%)
Dec 21, 2012 10.85 10.94 10.78 10.87 2,174,937 -0.05(-0.46%)
Dec 20, 2012 11.02 11.10 10.85 10.92 2,566,437 -0.12(-1.04%)
Dec 19, 2012 11.05 11.09 11.00 11.04 1,479,623 +0.01(+0.08%)
Dec 18, 2012 10.97 11.09 10.97 11.03 1,995,392 -0.08(-0.75%)
Dec 17, 2012 11.02 11.12 11.00 11.11 1,822,356 +0.09(+0.84%)
Dec 14, 2012 10.97 11.05 10.95 11.02 3,000,544 +0.00(+0.04%)
Dec 13, 2012 10.87 11.04 10.87 11.02 2,241,883 +0.13(+1.23%)
Dec 12, 2012 11.01 11.02 10.85 10.88 1,280,660 -0.12(-1.09%)
Dec 11, 2012 10.94 11.04 10.91 11.00 1,364,306 +0.12(+1.06%)
Dec 10, 2012 10.86 10.95 10.83 10.89 945,108 +0.01(+0.13%)
Dec 07, 2012 10.87 10.94 10.79 10.87 1,156,243 +0.00(+0.04%)
Dec 06, 2012 10.84 10.95 10.82 10.87 1,326,944 +0.02(+0.21%)
Dec 05, 2012 10.88 10.91 10.77 10.85 1,644,394 -0.00(-0.04%)
Dec 04, 2012 10.78 10.92 10.73 10.85 2,370,086 +0.01(+0.08%)
Nov 30, 2012 10.75 10.92 10.73 10.84 2,582,323 +0.08(+0.77%)
Nov 29, 2012 10.74 10.80 10.54 10.76 1,624,030 +0.00(+0.04%)
Nov 28, 2012 10.53 10.82 10.50 10.75 2,616,831 +0.23(+2.22%)
Nov 27, 2012 10.42 10.56 10.37 10.52 1,896,439 +0.01(+0.13%)
Nov 26, 2012 10.38 10.53 10.30 10.51 1,834,665 +0.18(+1.73%)
Nov 23, 2012 10.48 10.51 10.32 10.33 924,860 -0.15(-1.44%)
Nov 21, 2012 10.54 10.85 10.47 10.48 6,094,190 +0.34(+3.39%)
Nov 20, 2012 10.44 10.47 10.03 10.13 2,890,981 -0.24(-2.34%)
Nov 19, 2012 10.43 11.02 10.35 10.38 9,630,140 +0.15(+1.43%)
Nov 16, 2012 9.383 10.42 9.383 10.23 8,922,997 +0.94(+10.17%)
Nov 15, 2012 8.916 9.310 8.810 9.287 1,667,956 +0.37(+4.16%)
Nov 14, 2012 9.071 9.108 8.842 8.916 954,159 -0.16(-1.72%)
Nov 13, 2012 8.966 9.136 8.943 9.071 1,384,097 +0.04(+0.46%)
Nov 12, 2012 8.778 9.030 8.462 9.030 1,543,228 +0.22(+2.55%)
Nov 09, 2012 8.663 8.920 8.604 8.806 1,235,102 +0.02(+0.21%)
Nov 08, 2012 8.938 8.948 8.778 8.787 1,075,823 -0.16(-1.74%)
Nov 07, 2012 9.062 9.062 8.865 8.943 888,390 -0.11(-1.17%)
Nov 06, 2012 9.007 9.099 8.989 9.049 600,917 +0.08(+0.92%)
Nov 05, 2012 9.007 9.094 8.934 8.966 867,751 -0.06(-0.66%)
Nov 02, 2012 9.094 9.163 9.026 9.026 1,032,774 -0.05(-0.56%)
Nov 01, 2012 9.044 9.122 9.007 9.076 1,481,077 +0.05(+0.56%)
Oct 31, 2012 8.851 9.058 8.781 9.026 2,276,559 +0.23(+2.66%)
Oct 26, 2012 8.686 8.792 8.792 8.792 1,315,055 +0.09(+1.05%)
Oct 25, 2012 8.746 8.773 8.659 8.700 380,648 +0.02(+0.21%)
Oct 24, 2012 8.732 8.760 8.613 8.682 769,337 -0.05(-0.53%)
Oct 23, 2012 8.641 8.751 8.604 8.728 1,014,604 -0.06(-0.73%)
Oct 19, 2012 8.810 8.833 8.691 8.792 1,278,594 -0.04(-0.42%)
Oct 18, 2012 8.764 8.845 8.705 8.828 1,043,296 +0.05(+0.52%)
Oct 17, 2012 8.650 8.792 8.650 8.783 1,411,605 +0.13(+1.54%)
Oct 16, 2012 8.659 8.709 8.618 8.650 978,941 -0.01(-0.11%)
Oct 15, 2012 8.641 8.728 8.618 8.659 1,674,522 +0.00(+0.00%)
Oct 12, 2012 8.682 8.714 8.618 8.659 1,297,094 +0.00(+0.00%)
Oct 11, 2012 8.673 8.709 8.599 8.659 1,370,598 -0.01(-0.11%)
Oct 10, 2012 8.769 8.787 8.645 8.668 1,670,674 -0.08(-0.94%)
Oct 09, 2012 8.838 8.865 8.709 8.751 1,343,850 -0.10(-1.09%)
Oct 08, 2012 8.769 8.895 8.673 8.847 1,659,048 +0.06(+0.68%)
Oct 05, 2012 8.897 8.943 8.760 8.787 2,303,753 -0.11(-1.24%)
Oct 04, 2012 8.943 8.966 8.822 8.897 2,738,301 -0.01(-0.15%)
Oct 03, 2012 9.049 9.049 8.796 8.911 4,757,555 -0.11(-1.27%)
Oct 02, 2012 9.067 9.090 8.929 9.026 2,195,621 -0.04(-0.45%)
Oct 01, 2012 9.236 9.282 9.005 9.067 2,329,875 -0.18(-1.98%)
Sep 28, 2012 9.333 9.333 9.191 9.250 1,348,625 -0.09(-0.98%)
Sep 27, 2012 9.342 9.369 9.273 9.342 1,011,159 -0.01(-0.15%)
Sep 26, 2012 9.356 9.397 9.337 9.356 791,332 +0.02(+0.20%)
Sep 25, 2012 9.429 9.470 9.319 9.337 1,335,841 -0.11(-1.12%)
Sep 24, 2012 9.374 9.454 9.342 9.443 605,274 +0.06(+0.64%)
Sep 21, 2012 9.461 9.479 9.383 9.383 2,494,852 -0.06(-0.68%)
Sep 20, 2012 9.576 9.589 9.401 9.447 1,167,489 -0.11(-1.20%)
Sep 19, 2012 9.383 9.580 9.351 9.562 1,749,601 +0.21(+2.20%)
Sep 18, 2012 9.415 9.498 9.273 9.356 1,255,085 -0.06(-0.58%)
Sep 17, 2012 9.424 9.447 9.337 9.411 784,111 -0.02(-0.24%)
Sep 14, 2012 9.420 9.484 9.360 9.434 899,224 +0.01(+0.15%)
Sep 13, 2012 9.310 9.452 9.291 9.420 1,421,440 +0.13(+1.43%)
Sep 12, 2012 9.305 9.356 9.259 9.287 726,917 -0.02(-0.25%)
Sep 11, 2012 9.411 9.452 9.273 9.310 864,531 -0.10(-1.02%)
Sep 10, 2012 9.406 9.489 9.346 9.406 796,843 -0.04(-0.44%)
Sep 07, 2012 9.470 9.502 9.424 9.447 631,440 -0.03(-0.29%)
Sep 06, 2012 9.466 9.502 9.420 9.475 1,343,686 +0.04(+0.39%)
Sep 05, 2012 9.493 9.502 9.365 9.438 1,562,956 -0.03(-0.34%)
Sep 04, 2012 9.498 9.654 9.335 9.470 1,651,956 +0.00(+0.05%)
Aug 31, 2012 9.489 9.493 9.369 9.466 882,705 -0.02(-0.19%)
Aug 30, 2012 9.466 9.498 9.397 9.484 938,244 -0.00(-0.05%)
Aug 29, 2012 9.608 9.621 9.475 9.489 1,042,449 +0.06(+0.62%)
Aug 27, 2012 9.394 9.476 9.367 9.430 1,411,696 +0.04(+0.44%)
Aug 24, 2012 9.216 9.394 9.193 9.389 1,264,161 +0.20(+2.18%)
Aug 23, 2012 9.111 9.234 9.098 9.189 1,121,741 +0.05(+0.55%)
Aug 22, 2012 9.079 9.148 9.034 9.139 897,135 +0.07(+0.75%)
Aug 21, 2012 8.956 9.100 8.929 9.070 1,053,185 +0.13(+1.48%)
Aug 20, 2012 9.084 9.084 8.874 8.938 1,679,920 -0.14(-1.51%)
Aug 17, 2012 9.098 9.175 9.020 9.075 1,053,341 -0.00(-0.05%)
Aug 16, 2012 9.130 9.193 9.052 9.079 2,441,650 -0.06(-0.70%)
Aug 15, 2012 9.093 9.253 9.038 9.143 2,431,131 +0.03(+0.30%)
Aug 14, 2012 9.586 9.586 9.011 9.116 6,030,836 -0.41(-4.26%)
Aug 13, 2012 9.567 9.590 9.467 9.522 1,172,726 -0.07(-0.76%)
Aug 10, 2012 9.563 9.640 9.490 9.595 839,712 -0.02(-0.19%)
Aug 09, 2012 9.690 9.710 9.558 9.613 602,053 -0.10(-1.03%)
Aug 08, 2012 9.718 9.844 9.672 9.713 821,776 -0.01(-0.09%)
Aug 07, 2012 9.754 9.818 9.713 9.722 951,845 -0.01(-0.14%)
Aug 06, 2012 9.745 9.827 9.709 9.736 988,947 +0.02(+0.19%)
Aug 03, 2012 9.754 9.809 9.656 9.718 878,122 +0.02(+0.19%)
Aug 02, 2012 9.645 9.768 9.645 9.700 828,995 +0.01(+0.09%)
Aug 01, 2012 9.745 9.786 9.654 9.690 889,306 -0.05(-0.56%)
Jul 31, 2012 9.750 9.809 9.718 9.745 871,239 -0.06(-0.60%)
Jul 30, 2012 9.786 9.836 9.617 9.804 972,890 +0.01(+0.14%)
Jul 27, 2012 9.722 9.861 9.695 9.791 926,888 +0.09(+0.94%)
Jul 26, 2012 9.663 9.745 9.613 9.700 911,827 +0.11(+1.19%)
Jul 25, 2012 9.522 9.658 9.503 9.586 1,893,630 +0.06(+0.62%)
Jul 24, 2012 9.467 9.722 9.467 9.526 2,978,058 +0.10(+1.11%)
Jul 23, 2012 9.239 9.426 9.120 9.421 1,615,433 +0.08(+0.88%)
Jul 20, 2012 9.435 9.462 9.303 9.339 1,025,327 -0.12(-1.25%)
Jul 19, 2012 9.544 9.608 9.417 9.458 1,058,108 -0.06(-0.62%)
Jul 18, 2012 9.572 9.636 9.389 9.517 2,825,757 -0.06(-0.62%)
Jul 17, 2012 9.855 9.882 9.560 9.576 2,003,024 -0.26(-2.60%)
Jul 16, 2012 10.03 10.08 9.818 9.832 1,193,716 -0.25(-2.44%)
Jul 13, 2012 10.10 10.12 10.03 10.08 1,365,279 -0.02(-0.18%)
Jul 12, 2012 10.26 10.26 10.03 10.10 2,154,871 -0.21(-1.99%)
Jul 11, 2012 10.54 10.56 10.30 10.30 1,643,737 -0.21(-2.04%)
Jul 10, 2012 10.65 10.67 10.51 10.52 1,010,998 -0.11(-1.03%)
Jul 09, 2012 10.83 10.84 10.57 10.63 1,393,625 -0.19(-1.73%)
Jul 06, 2012 10.79 10.86 10.70 10.81 861,943 -0.04(-0.38%)
Jul 05, 2012 10.80 10.89 10.72 10.85 1,459,091 +0.02(+0.17%)
Jul 03, 2012 10.72 11.04 10.71 10.84 982,631 +0.13(+1.24%)
Jul 02, 2012 10.61 10.71 10.57 10.70 949,459 +0.11(+1.03%)
Jun 29, 2012 10.69 10.81 10.56 10.59 998,174 +0.05(+0.48%)
Jun 28, 2012 10.40 10.54 10.40 10.54 1,012,143 +0.09(+0.87%)
Jun 27, 2012 10.38 10.54 10.37 10.45 1,327,634 +0.07(+0.70%)
Jun 26, 2012 10.41 10.42 10.34 10.38 1,283,702 -0.02(-0.18%)
Jun 25, 2012 10.37 10.44 10.30 10.40 1,066,882 +0.03(+0.31%)
Jun 22, 2012 10.42 10.49 10.37 10.37 1,125,972 -0.02(-0.18%)
Jun 21, 2012 10.47 10.54 10.37 10.38 911,395 -0.07(-0.65%)
Jun 20, 2012 10.55 10.56 10.39 10.45 1,325,386 -0.10(-0.99%)
Jun 19, 2012 10.53 10.56 10.43 10.56 735,142 +0.03(+0.30%)
Jun 18, 2012 10.50 10.55 10.42 10.52 1,246,015 +0.02(+0.22%)
Jun 15, 2012 10.49 10.56 10.44 10.50 1,391,136 +0.00(+0.04%)
Jun 14, 2012 10.51 10.59 10.46 10.50 1,717,528 -0.02(-0.17%)
Jun 13, 2012 10.53 10.62 10.48 10.52 1,004,378 -0.02(-0.23%)
Jun 12, 2012 10.56 10.59 10.49 10.54 1,560,898 -0.01(-0.09%)
Jun 11, 2012 10.65 10.73 10.54 10.55 1,260,321 -0.04(-0.39%)
Jun 08, 2012 10.50 10.69 10.50 10.59 1,035,339 +0.06(+0.60%)
Jun 07, 2012 10.59 10.71 10.50 10.53 1,394,557 -0.02(-0.17%)
Jun 06, 2012 10.49 10.55 10.41 10.54 1,536,543 +0.06(+0.61%)
Jun 05, 2012 10.43 10.55 10.39 10.48 2,053,032 +0.02(+0.22%)
Jun 04, 2012 10.38 10.47 10.33 10.46 2,672,915 +0.08(+0.79%)
Jun 01, 2012 9.955 10.40 9.918 10.38 4,162,072 +0.38(+3.81%)
May 31, 2012 9.664 10.28 9.664 9.995 7,809,407 +0.54(+5.71%)
May 30, 2012 9.564 9.641 9.419 9.455 1,456,592 -0.15(-1.56%)
May 29, 2012 9.532 9.628 9.405 9.605 1,912,870 +0.11(+1.20%)
May 25, 2012 9.455 9.587 9.433 9.492 1,572,966 -0.04(-0.38%)
May 24, 2012 8.924 9.532 8.924 9.528 4,915,169 +0.64(+7.15%)
May 23, 2012 8.920 9.019 8.838 8.892 2,702,898 -0.06(-0.71%)
May 22, 2012 8.929 9.038 8.906 8.956 1,115,264 +0.05(+0.56%)
May 21, 2012 8.933 8.938 8.806 8.906 978,581 +0.00(+0.00%)
May 18, 2012 9.106 9.106 8.906 8.906 1,109,265 -0.20(-2.24%)
May 17, 2012 9.219 9.292 9.110 9.110 677,290 -0.12(-1.33%)
May 16, 2012 9.078 9.233 9.051 9.233 1,294,149 +0.16(+1.75%)
May 15, 2012 9.074 9.106 9.029 9.074 910,351 -0.00(-0.05%)
May 14, 2012 8.988 9.147 8.915 9.078 916,738 +0.03(+0.30%)
May 11, 2012 9.033 9.110 9.029 9.051 895,990 -0.04(-0.45%)
May 10, 2012 9.060 9.119 9.015 9.092 727,797 +0.08(+0.91%)
May 09, 2012 8.997 9.074 8.933 9.010 818,338 -0.04(-0.40%)
May 08, 2012 8.965 9.051 8.942 9.047 928,500 +0.03(+0.35%)
May 07, 2012 8.988 9.047 8.960 9.015 636,044 +0.02(+0.20%)
May 04, 2012 8.979 9.051 8.852 8.997 1,502,507 +0.01(+0.10%)
May 03, 2012 9.315 9.342 8.979 8.988 2,713,550 -0.33(-3.56%)
May 02, 2012 9.319 9.364 9.274 9.319 1,182,707 -0.06(-0.63%)
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.