Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flowers Foods (NY: FLO )

22.80 -0.28 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 28, 2006 3.470 3.554 3.470 3.510 1,240,966 -0.02(-0.64%)
Apr 27, 2006 3.549 3.611 3.481 3.533 1,138,530 -0.05(-1.33%)
Apr 26, 2006 3.541 3.651 3.541 3.580 648,759 +0.04(+1.20%)
Apr 25, 2006 3.580 3.586 3.511 3.538 704,779 -0.04(-1.05%)
Apr 24, 2006 3.580 3.594 3.538 3.575 1,027,558 -0.02(-0.49%)
Apr 21, 2006 3.681 3.687 3.585 3.592 2,223,709 -0.04(-1.03%)
Apr 20, 2006 3.660 3.661 3.565 3.630 664,231 -0.02(-0.65%)
Apr 19, 2006 3.637 3.690 3.611 3.654 879,773 +0.00(+0.10%)
Apr 18, 2006 3.554 3.652 3.567 3.650 773,069 +0.10(+2.71%)
Apr 17, 2006 3.578 3.595 3.520 3.554 703,178 -0.03(-0.87%)
Apr 13, 2006 3.543 3.599 3.530 3.585 1,025,424 +0.04(+1.20%)
Apr 12, 2006 3.530 3.574 3.516 3.543 807,215 +0.01(+0.32%)
Apr 11, 2006 3.601 3.609 3.506 3.531 1,343,935 -0.07(-1.94%)
Apr 10, 2006 3.642 3.655 3.582 3.601 1,174,810 -0.04(-1.20%)
Apr 07, 2006 3.730 3.755 3.617 3.645 1,245,234 -0.09(-2.38%)
Apr 06, 2006 3.774 3.774 3.685 3.734 1,135,863 -0.05(-1.45%)
Apr 05, 2006 3.717 3.795 3.710 3.789 1,258,572 +0.06(+1.71%)
Apr 04, 2006 3.680 3.761 3.661 3.725 1,386,617 +0.03(+0.71%)
Apr 03, 2006 3.711 3.775 3.686 3.699 2,805,779 -0.01(-0.34%)
Mar 31, 2006 3.656 3.747 3.654 3.711 2,479,265 +0.04(+1.16%)
Mar 30, 2006 3.599 3.672 3.572 3.669 2,047,114 +0.07(+2.01%)
Mar 29, 2006 3.496 3.597 3.474 3.596 1,747,810 +0.11(+3.15%)
Mar 28, 2006 3.530 3.533 3.454 3.486 1,307,122 -0.05(-1.34%)
Mar 27, 2006 3.543 3.559 3.501 3.534 961,935 -0.01(-0.35%)
Mar 24, 2006 3.514 3.549 3.479 3.546 691,441 +0.04(+1.07%)
Mar 23, 2006 3.475 3.525 3.471 3.509 888,843 +0.03(+0.97%)
Mar 22, 2006 3.424 3.505 3.423 3.475 1,024,357 +0.05(+1.46%)
Mar 21, 2006 3.433 3.464 3.421 3.425 1,115,589 -0.02(-0.51%)
Mar 20, 2006 3.436 3.465 3.411 3.443 879,240 +0.01(+0.18%)
Mar 17, 2006 3.465 3.465 3.389 3.436 2,306,938 -0.01(-0.40%)
Mar 16, 2006 3.388 3.468 3.383 3.450 1,213,757 +0.07(+2.15%)
Mar 15, 2006 3.410 3.418 3.373 3.378 1,264,974 -0.04(-1.21%)
Mar 14, 2006 3.393 3.446 3.363 3.419 1,380,215 +0.01(+0.33%)
Mar 13, 2006 3.376 3.475 3.376 3.408 959,268 -0.03(-0.91%)
Mar 10, 2006 3.378 3.454 3.351 3.439 1,021,689 +0.06(+1.93%)
Mar 09, 2006 3.453 3.476 3.374 3.374 1,486,919 -0.07(-2.10%)
Mar 08, 2006 3.410 3.468 3.388 3.446 1,064,371 +0.03(+0.80%)
Mar 07, 2006 3.413 3.435 3.375 3.419 979,541 -0.00(-0.11%)
Mar 06, 2006 3.480 3.483 3.396 3.423 883,508 -0.06(-1.76%)
Mar 03, 2006 3.455 3.516 3.451 3.484 1,052,634 +0.00(+0.14%)
Mar 02, 2006 3.514 3.515 3.468 3.479 945,930 -0.06(-1.76%)
Mar 01, 2006 3.436 3.567 3.436 3.541 1,041,963 +0.10(+3.05%)
Feb 28, 2006 3.511 3.514 3.426 3.436 1,976,690 -0.07(-2.14%)
Feb 27, 2006 3.530 3.580 3.500 3.511 715,983 -0.02(-0.71%)
Feb 24, 2006 3.553 3.566 3.506 3.536 791,209 -0.02(-0.56%)
Feb 23, 2006 3.580 3.594 3.543 3.556 880,840 -0.02(-0.66%)
Feb 22, 2006 3.484 3.580 3.465 3.580 2,074,324 +0.09(+2.65%)
Feb 21, 2006 3.533 3.587 3.480 3.488 758,664 -0.06(-1.72%)
Feb 17, 2006 3.591 3.594 3.536 3.549 960,868 -0.03(-0.87%)
Feb 16, 2006 3.534 3.582 3.511 3.580 1,272,444 +0.04(+1.09%)
Feb 15, 2006 3.518 3.559 3.485 3.541 816,284 +0.01(+0.43%)
Feb 14, 2006 3.449 3.543 3.419 3.526 1,027,558 +0.09(+2.65%)
Feb 13, 2006 3.386 3.499 3.379 3.435 1,121,991 +0.04(+1.25%)
Feb 10, 2006 3.408 3.418 3.334 3.393 1,236,698 -0.02(-0.69%)
Feb 09, 2006 3.413 3.480 3.406 3.416 768,268 +0.00(+0.04%)
Feb 08, 2006 3.399 3.450 3.375 3.415 1,147,600 +0.02(+0.48%)
Feb 07, 2006 3.436 3.490 3.346 3.399 2,118,606 -0.03(-0.98%)
Feb 06, 2006 3.418 3.439 3.384 3.433 1,566,946 +0.02(+0.66%)
Feb 03, 2006 3.466 3.488 3.396 3.410 1,374,879 -0.07(-2.08%)
Feb 02, 2006 3.468 3.553 3.458 3.483 3,936,840 +0.12(+3.61%)
Feb 01, 2006 3.436 3.485 3.361 3.361 2,162,354 -0.08(-2.22%)
Jan 31, 2006 3.430 3.456 3.406 3.438 1,163,072 +0.00(+0.04%)
Jan 30, 2006 3.474 3.506 3.414 3.436 1,387,684 -0.04(-1.26%)
Jan 27, 2006 3.444 3.510 3.438 3.480 1,210,555 +0.04(+1.05%)
Jan 26, 2006 3.374 3.454 3.350 3.444 1,246,301 +0.10(+3.11%)
Jan 25, 2006 3.336 3.361 3.301 3.340 830,156 +0.01(+0.19%)
Jan 24, 2006 3.345 3.368 3.311 3.334 1,124,125 -0.01(-0.26%)
Jan 23, 2006 3.324 3.358 3.268 3.343 1,363,142 +0.02(+0.56%)
Jan 20, 2006 3.373 3.374 3.321 3.324 1,155,603 -0.04(-1.19%)
Jan 19, 2006 3.391 3.399 3.349 3.364 778,405 -0.03(-0.92%)
Jan 18, 2006 3.356 3.399 3.349 3.395 886,176 +0.01(+0.30%)
Jan 17, 2006 3.425 3.441 3.385 3.385 720,784 -0.05(-1.46%)
Jan 13, 2006 3.414 3.441 3.406 3.435 893,111 +0.02(+0.44%)
Jan 12, 2006 3.421 3.443 3.411 3.420 777,871 -0.02(-0.47%)
Jan 11, 2006 3.461 3.473 3.410 3.436 1,649,642 -0.01(-0.25%)
Jan 10, 2006 3.461 3.468 3.421 3.445 2,248,251 -0.04(-1.15%)
Jan 09, 2006 3.510 3.541 3.468 3.485 1,754,745 -0.03(-0.85%)
Jan 06, 2006 3.549 3.554 3.510 3.515 1,027,025 -0.03(-0.95%)
Jan 05, 2006 3.546 3.574 3.536 3.549 1,446,905 -0.02(-0.56%)
Jan 04, 2006 3.571 3.619 3.519 3.569 2,416,310 -0.00(-0.07%)
Jan 03, 2006 3.465 3.609 3.394 3.571 2,804,712 +0.13(+3.70%)
Dec 30, 2005 3.425 3.469 3.411 3.444 874,438 -0.00(-0.11%)
Dec 29, 2005 3.436 3.480 3.425 3.448 563,396 +0.00(+0.04%)
Dec 28, 2005 3.429 3.465 3.396 3.446 953,399 +0.01(+0.22%)
Dec 27, 2005 3.489 3.496 3.438 3.439 1,994,829 -0.06(-1.64%)
Dec 23, 2005 3.468 3.505 3.444 3.496 1,243,100 +0.04(+1.12%)
Dec 22, 2005 3.454 3.480 3.443 3.458 1,468,245 +0.01(+0.18%)
Dec 21, 2005 3.449 3.485 3.449 3.451 1,980,958 +0.01(+0.25%)
Dec 20, 2005 3.455 3.499 3.443 3.443 1,009,419 -0.01(-0.36%)
Dec 19, 2005 3.486 3.486 3.438 3.455 1,172,676 -0.04(-1.25%)
Dec 16, 2005 3.505 3.514 3.464 3.499 3,519,095 +0.07(+2.04%)
Dec 15, 2005 3.441 3.441 3.403 3.429 2,006,567 -0.01(-0.36%)
Dec 14, 2005 3.474 3.480 3.424 3.441 1,043,564 -0.04(-1.11%)
Dec 13, 2005 3.491 3.509 3.455 3.480 1,423,430 -0.02(-0.50%)
Dec 12, 2005 3.476 3.518 3.456 3.498 1,904,131 +0.01(+0.39%)
Dec 09, 2005 3.411 3.493 3.399 3.484 2,079,125 +0.07(+2.20%)
Dec 08, 2005 3.361 3.413 3.354 3.409 1,380,215 +0.05(+1.41%)
Dec 07, 2005 3.361 3.371 3.344 3.361 1,144,933 -0.01(-0.19%)
Dec 06, 2005 3.368 3.408 3.358 3.368 1,634,170 +0.02(+0.60%)
Dec 05, 2005 3.331 3.365 3.310 3.348 1,752,078 +0.02(+0.49%)
Dec 02, 2005 3.334 3.344 3.294 3.331 1,444,237 -0.02(-0.52%)
Dec 01, 2005 3.243 3.351 3.243 3.349 1,008,351 +0.11(+3.40%)
Nov 30, 2005 3.255 3.293 3.233 3.239 1,998,564 -0.04(-1.33%)
Nov 29, 2005 3.268 3.301 3.266 3.283 1,476,782 +0.02(+0.46%)
Nov 28, 2005 3.275 3.283 3.236 3.268 1,189,215 -0.03(-0.87%)
Nov 25, 2005 3.360 3.365 3.286 3.296 542,055 -0.07(-2.04%)
Nov 23, 2005 3.331 3.403 3.324 3.365 792,276 +0.00(+0.15%)
Nov 22, 2005 3.326 3.393 3.326 3.360 1,580,284 +0.04(+1.13%)
Nov 21, 2005 3.249 3.329 3.240 3.323 1,422,896 +0.08(+2.39%)
Nov 18, 2005 3.213 3.278 3.213 3.245 1,564,279 +0.03(+1.01%)
Nov 17, 2005 3.143 3.223 3.136 3.213 1,901,997 +0.09(+3.05%)
Nov 16, 2005 3.160 3.165 3.105 3.118 1,668,849 -0.04(-1.34%)
Nov 15, 2005 3.148 3.216 3.138 3.160 2,781,237 +0.01(+0.20%)
Nov 14, 2005 3.211 3.215 3.145 3.154 3,064,002 -0.08(-2.44%)
Nov 11, 2005 3.235 3.264 3.203 3.233 4,371,125 -0.01(-0.46%)
Nov 10, 2005 3.249 3.374 3.155 3.248 9,324,855 -0.28(-8.00%)
Nov 09, 2005 3.536 3.585 3.520 3.530 1,764,349 -0.02(-0.53%)
Nov 08, 2005 3.585 3.585 3.484 3.549 2,691,606 -0.07(-1.93%)
Nov 07, 2005 3.796 3.810 3.619 3.619 2,870,868 -0.18(-4.67%)
Nov 04, 2005 3.799 3.809 3.755 3.796 1,491,720 +0.01(+0.30%)
Nov 03, 2005 3.780 3.825 3.749 3.785 1,723,268 +0.02(+0.60%)
Nov 02, 2005 3.702 3.766 3.686 3.762 1,364,209 +0.06(+1.62%)
Nov 01, 2005 3.686 3.712 3.635 3.702 1,677,919 +0.04(+1.13%)
Oct 31, 2005 3.639 3.686 3.611 3.661 1,689,656 +0.04(+1.03%)
Oct 28, 2005 3.511 3.629 3.511 3.624 1,217,491 +0.12(+3.53%)
Oct 27, 2005 3.543 3.543 3.461 3.500 971,005 -0.05(-1.41%)
Oct 26, 2005 3.625 3.639 3.544 3.550 1,154,536 -0.08(-2.14%)
Oct 25, 2005 3.661 3.661 3.496 3.627 1,473,047 -0.03(-0.75%)
Oct 24, 2005 3.605 3.655 3.595 3.655 1,259,106 +0.06(+1.74%)
Oct 21, 2005 3.486 3.652 3.479 3.592 1,799,561 +0.12(+3.42%)
Oct 20, 2005 3.536 3.561 3.459 3.474 860,567 -0.06(-1.66%)
Oct 19, 2005 3.436 3.536 3.394 3.533 2,182,095 +0.09(+2.61%)
Oct 18, 2005 3.429 3.461 3.391 3.443 1,403,690 +0.01(+0.40%)
Oct 17, 2005 3.486 3.494 3.368 3.429 1,266,575 -0.04(-1.26%)
Oct 14, 2005 3.374 3.478 3.363 3.473 1,023,824 +0.10(+2.93%)
Oct 13, 2005 3.405 3.425 3.298 3.374 1,223,893 -0.05(-1.50%)
Oct 12, 2005 3.375 3.465 3.375 3.425 1,916,935 +0.01(+0.29%)
Oct 11, 2005 3.418 3.499 3.406 3.415 2,523,014 -0.01(-0.26%)
Oct 10, 2005 3.430 3.446 3.383 3.424 1,455,974 -0.01(-0.18%)
Oct 07, 2005 3.405 3.439 3.386 3.430 956,067 +0.04(+1.07%)
Oct 06, 2005 3.349 3.420 3.316 3.394 1,569,614 +0.07(+2.26%)
Oct 05, 2005 3.380 3.391 3.319 3.319 1,245,768 -0.08(-2.28%)
Oct 04, 2005 3.406 3.453 3.396 3.396 993,946 -0.01(-0.26%)
Oct 03, 2005 3.420 3.465 3.376 3.405 1,019,555 -0.00(-0.11%)
Sep 30, 2005 4.930 3.411 3.283 3.409 3,648,206 +0.13(+3.88%)
Sep 29, 2005 3.223 3.283 3.155 3.281 1,654,444 +0.07(+2.18%)
Sep 28, 2005 3.204 3.243 3.139 3.211 1,022,223 +0.02(+0.78%)
Sep 27, 2005 3.149 3.216 3.119 3.186 974,740 +0.03(+0.87%)
Sep 26, 2005 3.161 3.200 3.123 3.159 1,323,128 +0.02(+0.72%)
Sep 23, 2005 3.136 3.211 3.068 3.136 1,307,656 +0.06(+1.91%)
Sep 22, 2005 3.068 3.095 3.028 3.078 1,497,589 +0.03(+0.98%)
Sep 21, 2005 3.155 3.155 3.024 3.048 1,359,941 -0.13(-4.01%)
Sep 20, 2005 3.245 3.251 3.168 3.175 806,148 -0.06(-1.78%)
Sep 19, 2005 3.246 3.268 3.223 3.233 516,980 -0.02(-0.69%)
Sep 16, 2005 3.255 3.290 3.235 3.255 1,997,497 +0.02(+0.58%)
Sep 15, 2005 3.228 3.273 3.215 3.236 578,868 +0.01(+0.27%)
Sep 14, 2005 3.288 3.299 3.200 3.228 940,061 -0.05(-1.45%)
Sep 13, 2005 3.299 3.315 3.264 3.275 571,399 -0.04(-1.24%)
Sep 12, 2005 3.338 3.361 3.313 3.316 550,058 -0.01(-0.41%)
Sep 09, 2005 3.303 3.330 3.289 3.330 554,860 +0.03(+0.87%)
Sep 08, 2005 3.301 3.348 3.258 3.301 927,790 +0.00(+0.00%)
Sep 07, 2005 3.293 3.304 3.264 3.301 1,597,357 +0.03(+0.84%)
Sep 06, 2005 3.281 3.281 3.140 3.274 2,669,731 -0.02(-0.76%)
Sep 02, 2005 3.374 3.379 3.299 3.299 880,840 -0.05(-1.64%)
Sep 01, 2005 3.404 3.426 3.343 3.354 923,522 -0.05(-1.43%)
Aug 31, 2005 3.343 3.420 3.281 3.403 2,367,226 +0.05(+1.57%)
Aug 30, 2005 3.340 3.363 3.293 3.350 865,368 +0.01(+0.22%)
Aug 29, 2005 3.296 3.370 3.291 3.343 790,676 +0.06(+1.79%)
Aug 26, 2005 3.361 3.364 3.284 3.284 893,645 -0.07(-2.01%)
Aug 25, 2005 3.353 3.376 3.318 3.351 822,687 +0.00(+0.07%)
Aug 24, 2005 3.416 3.433 3.346 3.349 879,773 -0.07(-1.97%)
Aug 23, 2005 3.436 3.463 3.375 3.416 1,165,206 -0.02(-0.58%)
Aug 22, 2005 3.374 3.481 3.374 3.436 1,961,751 +0.06(+1.93%)
Aug 19, 2005 3.404 3.414 3.355 3.371 2,031,109 -0.04(-1.17%)
Aug 18, 2005 3.119 3.558 3.119 3.411 6,353,684 +0.33(+10.62%)
Aug 17, 2005 3.099 3.115 3.051 3.084 776,804 -0.01(-0.24%)
Aug 16, 2005 3.130 3.130 3.070 3.091 974,740 -0.05(-1.51%)
Aug 15, 2005 3.150 3.161 3.105 3.139 647,692 -0.02(-0.51%)
Aug 12, 2005 3.143 3.178 3.099 3.155 657,829 -0.00(-0.04%)
Aug 11, 2005 3.166 3.191 3.143 3.156 656,762 -0.01(-0.35%)
Aug 10, 2005 3.101 3.183 3.101 3.168 1,145,466 +0.08(+2.59%)
Aug 09, 2005 3.086 3.123 3.066 3.088 842,427 +0.02(+0.57%)
Aug 08, 2005 3.049 3.103 3.048 3.070 1,235,631 +0.04(+1.19%)
Aug 05, 2005 3.115 3.115 3.018 3.034 1,763,815 -0.07(-2.33%)
Aug 04, 2005 3.193 3.204 3.036 3.106 1,399,421 -0.09(-2.93%)
Aug 03, 2005 3.204 3.210 3.175 3.200 838,692 -0.01(-0.31%)
Aug 02, 2005 3.191 3.218 3.188 3.210 1,333,265 +0.02(+0.71%)
Aug 01, 2005 3.149 3.194 3.143 3.188 898,446 +0.04(+1.27%)
Jul 29, 2005 3.143 3.193 3.143 3.148 617,282 -0.01(-0.36%)
Jul 28, 2005 3.128 3.165 3.119 3.159 606,611 +0.03(+0.96%)
Jul 27, 2005 3.109 3.145 3.076 3.129 847,762 +0.02(+0.68%)
Jul 26, 2005 3.101 3.131 3.078 3.108 571,399 +0.02(+0.73%)
Jul 25, 2005 3.101 3.118 3.066 3.085 761,332 -0.02(-0.52%)
Jul 22, 2005 3.105 3.114 3.061 3.101 1,197,217 +0.01(+0.49%)
Jul 21, 2005 3.141 3.148 3.071 3.086 749,061 -0.06(-1.87%)
Jul 20, 2005 3.108 3.154 3.099 3.145 484,435 +0.02(+0.56%)
Jul 19, 2005 3.090 3.128 3.079 3.128 926,723 +0.05(+1.58%)
Jul 18, 2005 3.084 3.094 3.043 3.079 920,854 -0.01(-0.20%)
Jul 15, 2005 3.090 3.134 3.050 3.085 832,290 -0.02(-0.72%)
Jul 14, 2005 3.160 3.166 3.063 3.108 861,100 -0.00(-0.12%)
Jul 13, 2005 3.108 3.131 3.095 3.111 1,350,338 +0.00(+0.12%)
Jul 12, 2005 3.084 3.141 3.084 3.108 886,709 +0.02(+0.81%)
Jul 11, 2005 3.086 3.134 3.064 3.083 1,264,974 +0.01(+0.45%)
Jul 08, 2005 3.008 3.075 2.986 3.069 1,039,829 +0.06(+2.08%)
Jul 07, 2005 2.936 3.014 2.929 3.006 1,048,365 -0.00(-0.08%)
Jul 06, 2005 3.011 3.028 2.985 3.009 1,683,787 -0.02(-0.54%)
Jul 05, 2005 2.985 3.030 2.955 3.025 1,266,575 -1.43(-32.15%)
Jul 01, 2005 4.428 4.467 4.405 4.458 4,062,218 +0.04(+0.90%)
Jun 30, 2005 4.427 4.443 4.411 4.418 6,807,176 +0.00(+0.08%)
Jun 29, 2005 4.405 4.433 4.401 4.415 7,469,807 +0.00(+0.03%)
Jun 28, 2005 4.367 4.447 4.367 4.413 5,884,454 +0.06(+1.38%)
Jun 27, 2005 4.325 4.385 4.317 4.353 6,579,096 +0.02(+0.58%)
Jun 24, 2005 4.314 4.352 4.314 4.328 10,754,154 +0.02(+0.43%)
Jun 23, 2005 4.298 4.346 4.280 4.310 6,483,063 +0.00(+0.06%)
Jun 22, 2005 4.311 4.342 4.286 4.307 6,418,240 +0.02(+0.44%)
Jun 21, 2005 4.259 4.298 4.254 4.288 2,684,137 +0.04(+0.85%)
Jun 20, 2005 4.224 4.272 4.201 4.252 5,030,556 +0.01(+0.24%)
Jun 17, 2005 4.323 4.366 4.242 4.242 18,684,122 -0.05(-1.28%)
Jun 16, 2005 4.216 4.297 4.216 4.297 5,277,042 +0.08(+1.93%)
Jun 15, 2005 4.211 4.229 4.180 4.216 9,328,056 +0.00(+0.12%)
Jun 14, 2005 4.209 4.246 4.202 4.211 13,360,663 -0.01(-0.24%)
Jun 13, 2005 4.209 4.249 4.195 4.221 5,834,036 +0.00(+0.12%)
Jun 10, 2005 4.191 4.230 4.181 4.216 7,796,321 +0.02(+0.51%)
Jun 09, 2005 4.167 4.242 4.151 4.195 8,838,285 +0.05(+1.21%)
Jun 08, 2005 4.212 4.229 4.137 4.145 9,608,954 -0.06(-1.40%)
Jun 07, 2005 4.161 4.241 4.141 4.204 10,840,584 +0.05(+1.17%)
Jun 06, 2005 4.149 4.174 4.130 4.155 6,537,482 +0.00(+0.00%)
Jun 03, 2005 4.149 4.261 4.145 4.155 8,881,500 -0.02(-0.39%)
Jun 02, 2005 4.147 4.215 4.134 4.171 6,871,198 +0.01(+0.15%)
Jun 01, 2005 4.061 4.182 4.061 4.165 10,405,232 +0.08(+2.08%)
May 31, 2005 4.055 4.116 4.007 4.080 12,381,122 +0.04(+0.93%)
May 27, 2005 4.192 4.246 4.015 4.042 14,892,398 -0.17(-3.98%)
May 26, 2005 4.149 4.361 4.142 4.210 26,674,110 +0.21(+5.38%)
May 25, 2005 4.042 4.049 3.951 3.995 6,262,186 -0.03(-0.84%)
May 24, 2005 3.986 4.050 3.960 4.029 4,948,927 +0.03(+0.69%)
May 23, 2005 3.986 4.041 3.967 4.001 6,975,234 -0.01(-0.16%)
May 20, 2005 3.986 4.007 3.935 4.007 5,601,155 -0.00(-0.03%)
May 19, 2005 3.911 4.014 3.897 4.009 9,658,571 +0.08(+2.00%)
May 18, 2005 3.807 3.934 3.801 3.930 9,652,169 +0.13(+3.45%)
May 17, 2005 3.799 3.810 3.780 3.799 8,254,881 -0.01(-0.33%)
May 16, 2005 3.791 3.825 3.782 3.811 4,742,455 +0.01(+0.23%)
May 13, 2005 3.817 3.860 3.791 3.802 4,531,181 -0.02(-0.56%)
May 12, 2005 3.849 3.871 3.814 3.824 6,943,223 -0.04(-0.97%)
May 11, 2005 3.827 3.874 3.774 3.861 5,380,278 +0.03(+0.88%)
May 10, 2005 3.809 3.865 3.791 3.827 6,173,355 -0.01(-0.33%)
May 09, 2005 3.754 3.854 3.729 3.840 8,136,440 +0.06(+1.72%)
May 06, 2005 3.780 3.821 3.740 3.775 3,993,393 +0.03(+0.70%)
May 05, 2005 3.730 3.786 3.730 3.749 6,319,806 +0.01(+0.23%)
May 04, 2005 3.665 3.741 3.665 3.740 3,494,019 +0.09(+2.39%)
May 03, 2005 3.649 3.710 3.642 3.652 4,203,867 -0.01(-0.20%)
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.