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

Flanigan's Enterprises (NY: BDL )

27.53 -0.72 (-2.55%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 31, 2004 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Aug 30, 2004 6.300 6.350 6.300 6.350 1,400 +0.00(+0.00%)
Aug 27, 2004 6.300 6.350 6.300 6.350 200 +0.00(+0.00%)
Aug 26, 2004 6.350 6.350 6.300 6.350 700 +0.05(+0.79%)
Aug 25, 2004 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Aug 24, 2004 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Aug 23, 2004 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Aug 20, 2004 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Aug 19, 2004 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Aug 18, 2004 6.350 6.350 6.300 6.300 1,700 -0.15(-2.33%)
Aug 17, 2004 6.450 6.450 6.450 6.450 100 -0.05(-0.77%)
Aug 16, 2004 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Aug 13, 2004 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Aug 12, 2004 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Aug 11, 2004 6.550 6.550 6.500 6.500 400 -0.15(-2.26%)
Aug 10, 2004 6.600 6.650 6.600 6.650 500 +0.05(+0.76%)
Aug 09, 2004 6.450 6.600 6.400 6.600 4,400 +0.05(+0.76%)
Aug 06, 2004 6.550 6.650 6.550 6.550 2,800 +0.10(+1.55%)
Aug 05, 2004 6.450 6.450 6.450 6.450 2,200 -0.01(-0.15%)
Aug 04, 2004 6.460 6.460 6.460 6.460 0 +0.00(+0.00%)
Aug 03, 2004 6.460 6.460 6.460 6.460 0 +0.00(+0.00%)
Aug 02, 2004 6.460 6.460 6.460 6.460 400 +0.00(+0.00%)
Jul 30, 2004 6.460 6.460 6.460 6.460 0 +0.00(+0.00%)
Jul 29, 2004 6.460 6.460 6.460 6.460 2,500 -0.10(-1.52%)
Jul 28, 2004 6.600 6.650 6.560 6.560 1,700 +0.06(+0.92%)
Jul 27, 2004 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 26, 2004 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 23, 2004 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 22, 2004 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 21, 2004 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 20, 2004 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 19, 2004 6.400 6.500 6.400 6.500 400 +0.20(+3.17%)
Jul 16, 2004 6.300 6.300 6.300 6.300 800 -0.05(-0.79%)
Jul 15, 2004 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Jul 14, 2004 6.350 6.350 6.350 6.350 700 +0.00(+0.00%)
Jul 13, 2004 6.350 6.350 6.215 6.350 2,200 +0.05(+0.79%)
Jul 12, 2004 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jul 09, 2004 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jul 08, 2004 6.300 6.300 6.300 6.300 200 -0.10(-1.56%)
Jul 07, 2004 6.400 6.400 6.400 6.400 100 +0.00(+0.00%)
Jul 06, 2004 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Jul 02, 2004 6.450 6.450 6.400 6.400 1,100 -0.19(-2.88%)
Jul 01, 2004 6.590 6.590 6.590 6.590 0 +0.00(+0.00%)
Jun 30, 2004 6.590 6.590 6.590 6.590 300 -0.01(-0.15%)
Jun 29, 2004 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Jun 28, 2004 6.600 6.600 6.600 6.600 1,000 +0.10(+1.54%)
Jun 25, 2004 6.230 6.500 6.230 6.500 5,500 +0.20(+3.17%)
Jun 24, 2004 6.300 6.300 6.300 6.300 500 +0.00(+0.00%)
Jun 23, 2004 6.500 6.500 6.300 6.300 1,000 -0.30(-4.55%)
Jun 22, 2004 6.420 6.600 6.420 6.600 17,600 +0.15(+2.33%)
Jun 21, 2004 6.400 6.450 6.310 6.450 1,900 +0.05(+0.78%)
Jun 18, 2004 6.400 6.400 6.400 6.400 300 +0.00(+0.00%)
Jun 17, 2004 6.400 6.400 6.400 6.400 1,800 +0.00(+0.00%)
Jun 16, 2004 6.400 6.400 6.400 6.400 200 +0.00(+0.00%)
Jun 15, 2004 6.400 6.400 6.400 6.400 100 -0.10(-1.54%)
Jun 14, 2004 6.310 6.500 6.310 6.500 1,900 +0.10(+1.56%)
Jun 10, 2004 6.400 6.400 6.400 6.400 1,200 -0.09(-1.39%)
Jun 09, 2004 6.450 6.490 6.450 6.490 600 +0.04(+0.62%)
Jun 08, 2004 6.400 6.450 6.400 6.450 200 +0.00(+0.00%)
Jun 07, 2004 6.450 6.450 6.450 6.450 100 +0.00(+0.00%)
Jun 04, 2004 6.350 6.450 6.350 6.450 900 +0.15(+2.38%)
Jun 03, 2004 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jun 02, 2004 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
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.