Flexsteel Inds (NQ: FLXS )

37.38 -0.05 (-0.15%)
Streaming Delayed Price Updated: 2:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 8.992 9.525 8.971 9.525 37,906 +0.47(+5.19%)
Mar 30, 2010 9.293 9.370 8.985 9.055 28,107 -0.30(-3.22%)
Mar 29, 2010 9.539 9.616 9.258 9.356 89,166 -0.60(-5.99%)
Mar 26, 2010 10.81 10.81 9.882 9.952 90,122 -0.82(-7.61%)
Mar 25, 2010 10.93 11.03 10.75 10.77 35,028 -0.33(-2.97%)
Mar 24, 2010 11.21 11.21 10.98 11.10 6,146 -0.15(-1.31%)
Mar 23, 2010 11.32 11.32 11.00 11.25 13,776 -0.11(-0.93%)
Mar 22, 2010 11.21 11.42 10.93 11.35 56,687 -0.08(-0.74%)
Mar 19, 2010 11.25 11.44 11.12 11.44 18,858 +0.05(+0.43%)
Mar 18, 2010 11.51 11.51 11.22 11.39 16,505 -0.06(-0.55%)
Mar 17, 2010 11.47 11.47 11.04 11.45 41,929 +0.17(+1.49%)
Mar 16, 2010 11.17 11.53 11.17 11.28 36,486 +0.12(+1.06%)
Mar 15, 2010 11.17 11.37 11.07 11.17 62,617 +0.05(+0.44%)
Mar 12, 2010 11.00 11.12 10.85 11.12 10,947 +0.22(+1.99%)
Mar 11, 2010 10.93 11.07 10.81 10.90 15,664 -0.02(-0.19%)
Mar 10, 2010 11.03 11.18 10.77 10.92 31,463 -0.01(-0.13%)
Mar 09, 2010 11.17 11.17 10.83 10.93 24,678 +0.17(+1.62%)
Mar 08, 2010 10.45 11.40 10.26 10.76 80,753 +1.39(+14.84%)
Mar 05, 2010 9.125 9.440 9.125 9.370 21,001 +0.29(+3.23%)
Mar 04, 2010 9.405 9.433 8.930 9.076 16,513 -0.20(-2.11%)
Mar 03, 2010 8.992 9.433 8.992 9.272 14,147 +0.37(+4.16%)
Mar 02, 2010 8.392 9.013 8.392 8.902 29,836 +0.50(+5.90%)
Mar 01, 2010 8.385 8.419 8.252 8.406 7,595 +0.14(+1.69%)
Feb 26, 2010 8.385 8.385 8.231 8.266 3,713 -0.11(-1.33%)
Feb 25, 2010 8.350 8.378 8.350 8.378 304 +0.13(+1.61%)
Feb 24, 2010 8.130 8.259 8.105 8.245 2,036 +0.20(+2.52%)
Feb 23, 2010 7.951 8.290 7.944 8.042 2,714 -0.20(-2.42%)
Feb 22, 2010 8.224 8.385 8.224 8.241 3,434 +0.10(+1.24%)
Feb 19, 2010 8.147 8.378 8.035 8.140 20,662 +0.17(+2.10%)
Feb 18, 2010 8.245 8.245 7.972 7.972 1,026 -0.27(-3.30%)
Feb 17, 2010 7.930 8.245 7.930 8.245 9,885 +0.37(+4.70%)
Feb 16, 2010 7.896 7.965 7.868 7.875 10,628 -0.02(-0.27%)
Feb 12, 2010 7.896 7.896 7.896 7.896 1,144 +0.00(+0.00%)
Feb 11, 2010 7.916 7.916 7.896 7.896 1,431 -0.07(-0.83%)
Feb 10, 2010 8.077 8.091 7.962 7.962 572 +0.09(+1.11%)
Feb 09, 2010 7.930 8.046 7.826 7.875 18,249 -0.17(-2.13%)
Feb 08, 2010 7.965 8.046 7.892 8.046 904 +0.14(+1.81%)
Feb 05, 2010 8.119 8.210 7.896 7.902 12,289 -0.21(-2.58%)
Feb 04, 2010 7.826 8.140 7.826 8.112 7,389 +0.29(+3.66%)
Feb 03, 2010 7.826 7.826 7.826 7.826 729 -0.15(-1.93%)
Feb 02, 2010 7.916 7.979 7.861 7.979 2,380 +0.11(+1.42%)
Feb 01, 2010 8.112 8.112 7.868 7.868 6,370 -0.29(-3.51%)
Jan 29, 2010 8.105 8.210 8.105 8.154 1,355 +0.17(+2.19%)
Jan 28, 2010 7.875 8.000 7.875 7.979 1,655 +0.03(+0.35%)
Jan 27, 2010 8.182 8.245 7.861 7.951 3,221 -0.08(-1.04%)
Jan 26, 2010 7.986 8.035 7.986 8.035 2,132 +0.06(+0.79%)
Jan 25, 2010 8.035 8.035 7.972 7.972 3,114 +0.22(+2.89%)
Jan 22, 2010 7.777 8.070 7.693 7.749 2,089 -0.03(-0.36%)
Jan 21, 2010 7.847 8.042 7.686 7.777 6,690 -0.03(-0.45%)
Jan 20, 2010 7.721 7.902 7.616 7.812 2,156 +0.21(+2.76%)
Jan 19, 2010 7.896 7.996 7.553 7.602 7,983 -0.29(-3.72%)
Jan 15, 2010 8.210 7.896 7.896 7.896 7,585 -0.28(-3.42%)
Jan 14, 2010 8.238 8.315 7.896 8.175 25,428 -0.03(-0.43%)
Jan 13, 2010 7.120 8.454 7.120 8.210 35,774 +1.22(+17.50%)
Jan 12, 2010 6.963 6.987 6.963 6.987 4,585 +0.28(+4.17%)
Jan 11, 2010 6.806 7.046 6.708 6.708 2,767 -0.08(-1.23%)
Jan 08, 2010 6.589 6.792 6.589 6.792 34,076 +0.20(+3.08%)
Jan 07, 2010 6.638 6.952 6.519 6.589 5,764 -0.12(-1.77%)
Jan 06, 2010 6.715 6.833 6.708 6.708 5,455 -0.31(-4.48%)
Jan 05, 2010 7.127 7.127 6.814 7.022 1,731 +0.17(+2.55%)
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.