Flanigan's Enterprises (NY: BDL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 20, 2012 | 7.300 | 7.380 | 7.380 | 7.380 | 1,500 | +0.00(+0.00%) |
| Apr 18, 2012 | 7.290 | 7.380 | 7.380 | 7.380 | 200 | +0.19(+2.64%) |
| Apr 17, 2012 | 7.320 | 7.320 | 7.120 | 7.190 | 3,000 | -0.13(-1.78%) |
| Apr 13, 2012 | 7.420 | 7.320 | 7.320 | 7.320 | 1,700 | +0.06(+0.83%) |
| Apr 12, 2012 | 7.260 | 7.260 | 7.260 | 7.260 | 290 | -0.06(-0.82%) |
| Apr 10, 2012 | 7.390 | 7.320 | 7.320 | 7.320 | 1,300 | -0.09(-1.21%) |
| Apr 04, 2012 | 7.470 | 7.410 | 7.410 | 7.410 | 1,900 | +0.04(+0.54%) |
| Apr 03, 2012 | 7.370 | 7.370 | 7.370 | 7.370 | 100 | -0.10(-1.34%) |
| Mar 26, 2012 | 7.400 | 7.470 | 7.470 | 7.470 | 200 | +0.27(+3.75%) |
| Mar 22, 2012 | 7.200 | 7.200 | 7.200 | 7.200 | 300 | -0.10(-1.37%) |
| Mar 21, 2012 | 7.200 | 7.300 | 7.100 | 7.300 | 3,550 | +0.07(+0.97%) |
| Mar 19, 2012 | 7.220 | 7.230 | 7.230 | 7.230 | 1,000 | +0.13(+1.83%) |
| Mar 15, 2012 | 7.020 | 7.100 | 7.100 | 7.100 | 300 | +0.08(+1.14%) |
| Mar 14, 2012 | 7.100 | 7.300 | 7.020 | 7.020 | 1,200 | -0.38(-5.14%) |
| Mar 13, 2012 | 7.400 | 7.400 | 7.400 | 7.400 | 400 | -0.10(-1.33%) |
| Mar 05, 2012 | 7.500 | 7.500 | 7.500 | 7.500 | 0 | -0.13(-1.70%) |
| Mar 02, 2012 | 7.400 | 7.630 | 7.360 | 7.630 | 562 | +0.26(+3.53%) |
| Mar 01, 2012 | 7.350 | 7.370 | 7.350 | 7.370 | 200 | -0.21(-2.77%) |
| Feb 29, 2012 | 7.480 | 7.580 | 7.480 | 7.580 | 1,700 | -0.05(-0.66%) |
| Feb 28, 2012 | 7.680 | 7.680 | 7.630 | 7.630 | 550 | -0.14(-1.80%) |
| Feb 27, 2012 | 7.730 | 7.950 | 7.730 | 7.770 | 6,000 | +0.19(+2.51%) |
| Feb 24, 2012 | 7.600 | 7.600 | 7.550 | 7.580 | 690 | -1.33(-14.93%) |
| Feb 23, 2012 | 8.910 | 8.910 | 8.910 | 8.910 | 100 | +1.36(+18.01%) |
| Feb 22, 2012 | 7.430 | 7.580 | 7.430 | 7.550 | 667 | +0.10(+1.34%) |
| Feb 21, 2012 | 7.450 | 7.450 | 7.450 | 7.450 | 402 | +0.00(+0.00%) |
| Feb 16, 2012 | 7.300 | 7.450 | 7.450 | 7.450 | 1,100 | +0.20(+2.76%) |
| Feb 14, 2012 | 7.250 | 7.250 | 7.250 | 7.250 | 800 | +0.00(+0.00%) |
| Feb 13, 2012 | 7.250 | 7.250 | 7.250 | 7.250 | 300 | +0.00(+0.00%) |
| Feb 09, 2012 | 7.270 | 7.250 | 7.250 | 7.250 | 200 | +0.01(+0.14%) |
| Feb 08, 2012 | 7.240 | 7.240 | 7.240 | 7.240 | 300 | +0.07(+0.98%) |
| Feb 07, 2012 | 7.230 | 7.230 | 7.170 | 7.170 | 600 | -0.25(-3.37%) |
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.
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.