Flowers Foods (NY: FLO )

22.23 +0.15 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 7.060 7.086 6.996 7.060 1,782,700 -0.01(-0.08%)
Jul 29, 2010 7.156 7.171 7.034 7.066 1,562,167 -0.06(-0.90%)
Jul 28, 2010 7.209 7.214 7.112 7.130 1,467,068 -0.08(-1.05%)
Jul 27, 2010 7.223 7.229 7.179 7.206 1,867,269 +0.02(+0.32%)
Jul 26, 2010 7.130 7.211 7.101 7.182 1,457,514 +0.07(+1.02%)
Jul 23, 2010 7.057 7.109 7.013 7.109 2,026,818 +0.05(+0.74%)
Jul 22, 2010 7.048 7.057 6.984 7.057 1,612,659 +0.06(+0.87%)
Jul 21, 2010 7.147 7.150 6.987 6.996 1,428,303 -0.16(-2.20%)
Jul 20, 2010 7.124 7.156 7.040 7.153 907,456 +0.00(+0.04%)
Jul 19, 2010 7.127 7.200 7.092 7.150 1,285,197 +0.06(+0.78%)
Jul 16, 2010 7.095 7.209 7.086 7.095 1,441,428 -0.11(-1.58%)
Jul 15, 2010 7.206 7.235 7.077 7.209 1,985,990 +0.02(+0.24%)
Jul 14, 2010 7.209 7.220 7.162 7.191 962,520 -0.04(-0.56%)
Jul 13, 2010 7.302 7.328 7.229 7.232 1,640,792 -0.04(-0.58%)
Jul 12, 2010 7.328 7.328 7.255 7.274 1,317,133 -0.05(-0.74%)
Jul 09, 2010 7.328 7.354 7.302 7.328 867,284 +0.00(+0.04%)
Jul 08, 2010 7.290 7.351 7.281 7.325 1,950,242 +0.07(+0.92%)
Jul 07, 2010 7.182 7.261 7.156 7.258 1,434,248 +0.09(+1.30%)
Jul 06, 2010 7.034 7.165 7.022 7.165 5,855 +0.15(+2.08%)
Jul 02, 2010 7.019 7.054 6.981 7.019 1,296,654 +0.01(+0.08%)
Jul 01, 2010 7.112 7.112 6.900 7.013 2,598,717 -0.10(-1.47%)
Jun 30, 2010 7.133 7.191 7.095 7.118 4,949 -0.04(-0.57%)
Jun 29, 2010 7.159 7.188 7.098 7.159 686 +0.04(+0.53%)
Jun 25, 2010 7.121 7.165 7.040 7.121 5,504,547 +0.07(+1.03%)
Jun 24, 2010 7.045 7.107 7.019 7.048 2,414,560 -0.03(-0.37%)
Jun 23, 2010 7.220 7.220 7.072 7.074 2,033,579 -0.15(-2.10%)
Jun 22, 2010 7.345 7.404 7.223 7.226 2,168,263 -0.12(-1.63%)
Jun 21, 2010 7.421 7.433 7.328 7.345 1,442,807 -0.02(-0.32%)
Jun 18, 2010 7.369 7.418 7.357 7.369 1,607,576 -0.05(-0.63%)
Jun 17, 2010 7.415 7.459 7.383 7.415 1,379,270 +0.02(+0.32%)
Jun 16, 2010 7.363 7.450 7.281 7.392 2,142,450 +0.01(+0.19%)
Jun 15, 2010 7.340 7.378 7.297 7.378 1,527,482 +0.09(+1.28%)
Jun 14, 2010 7.291 7.311 7.250 7.285 943,667 +0.05(+0.64%)
Jun 11, 2010 7.169 7.256 7.151 7.238 985,630 +0.03(+0.44%)
Jun 10, 2010 7.276 7.297 7.186 7.207 2,216,918 -0.01(-0.12%)
Jun 09, 2010 7.230 7.308 7.192 7.215 3,617,365 -0.01(-0.08%)
Jun 08, 2010 7.175 7.253 7.143 7.221 1,837,161 +0.03(+0.48%)
Jun 07, 2010 7.201 7.317 7.186 7.186 2,297,020 +0.00(+0.00%)
Jun 04, 2010 7.186 7.265 7.064 7.186 4,193,596 -0.01(-0.12%)
Jun 03, 2010 7.186 7.221 7.140 7.195 3,057,662 +0.00(+0.00%)
Jun 02, 2010 7.076 7.195 7.064 7.195 3,154,321 +0.12(+1.72%)
Jun 01, 2010 7.151 7.169 7.050 7.073 4,163,712 -0.10(-1.42%)
May 28, 2010 7.175 7.302 7.172 7.175 3,893,471 -0.15(-2.10%)
May 27, 2010 7.416 7.456 7.223 7.328 3,366,759 +0.01(+0.20%)
May 26, 2010 7.500 7.532 7.302 7.314 3,980,958 -0.17(-2.33%)
May 25, 2010 7.436 7.662 7.436 7.488 6,144,913 -0.06(-0.81%)
May 24, 2010 7.448 7.599 7.436 7.549 1,855,098 +0.05(+0.66%)
May 21, 2010 7.479 7.538 7.407 7.500 4,062,655 -0.02(-0.31%)
May 20, 2010 7.561 7.578 7.509 7.523 3,832,111 -0.18(-2.37%)
May 19, 2010 7.848 7.857 7.689 7.706 3,052,282 -0.14(-1.78%)
May 18, 2010 7.796 7.900 7.776 7.845 3,824,658 +0.10(+1.35%)
May 17, 2010 7.619 7.748 7.604 7.741 2,983,903 +0.14(+1.87%)
May 14, 2010 7.599 7.735 7.584 7.599 1,603,104 -0.14(-1.80%)
May 13, 2010 7.697 7.787 7.668 7.738 3,269,088 +0.02(+0.23%)
May 12, 2010 7.845 7.851 7.703 7.720 1,514,787 -0.10(-1.23%)
May 11, 2010 7.741 7.840 7.718 7.816 1,430,851 +0.13(+1.74%)
May 10, 2010 7.650 7.683 7.630 7.683 1,710,374 +0.15(+2.04%)
May 07, 2010 7.549 7.633 7.511 7.529 4,147,160 -0.03(-0.38%)
May 06, 2010 7.781 7.851 7.430 7.558 5,907,487 -0.09(-1.21%)
May 05, 2010 7.665 7.790 7.649 7.651 2,472,876 -0.03(-0.45%)
May 04, 2010 7.625 7.709 7.546 7.686 1,596,278 +0.00(+0.00%)
May 03, 2010 7.651 7.712 7.619 7.686 2,300,275 +0.03(+0.42%)
Apr 30, 2010 7.633 7.723 7.633 7.654 1,822,769 +0.03(+0.34%)
Apr 29, 2010 7.555 7.628 7.543 7.628 1,746,609 +0.09(+1.19%)
Apr 28, 2010 7.506 7.569 7.445 7.538 2,384,862 +0.03(+0.35%)
Apr 27, 2010 7.535 7.552 7.485 7.511 1,843,199 -0.03(-0.39%)
Apr 26, 2010 7.442 7.564 7.442 7.540 1,220,138 +0.06(+0.74%)
Apr 23, 2010 7.479 7.491 7.369 7.485 1,102,020 +0.05(+0.62%)
Apr 22, 2010 7.340 7.445 7.331 7.439 1,031,299 +0.07(+0.91%)
Apr 21, 2010 7.384 7.384 7.343 7.372 576,813 -0.01(-0.08%)
Apr 20, 2010 7.392 7.401 7.346 7.378 766,455 -0.00(-0.04%)
Apr 19, 2010 7.349 7.392 7.331 7.381 794,907 +0.00(+0.04%)
Apr 16, 2010 7.311 7.387 7.273 7.378 1,321,688 +0.05(+0.63%)
Apr 15, 2010 7.349 7.358 7.291 7.331 885,245 -0.04(-0.59%)
Apr 14, 2010 7.384 7.384 7.305 7.375 1,672,155 +0.01(+0.12%)
Apr 13, 2010 7.317 7.395 7.294 7.366 1,838,474 +0.05(+0.67%)
Apr 12, 2010 7.253 7.317 7.239 7.317 1,977,433 +0.05(+0.72%)
Apr 09, 2010 7.189 7.276 7.137 7.265 1,703,362 +0.09(+1.25%)
Apr 08, 2010 7.122 7.195 7.096 7.175 1,224,440 +0.03(+0.41%)
Apr 07, 2010 7.163 7.183 7.102 7.146 1,882,355 -0.02(-0.28%)
Apr 06, 2010 7.140 7.183 7.125 7.166 1,850,218 +0.02(+0.24%)
Apr 05, 2010 7.172 7.186 7.117 7.148 2,577,173 -0.02(-0.28%)
Apr 01, 2010 7.221 7.169 7.169 7.169 5,104,146 -0.01(-0.20%)
Mar 31, 2010 7.291 7.291 7.175 7.183 1,692,795 -0.11(-1.51%)
Mar 30, 2010 7.297 7.326 7.259 7.294 1,547,713 -0.01(-0.20%)
Mar 29, 2010 7.349 7.378 7.285 7.308 1,646,682 -0.03(-0.40%)
Mar 26, 2010 7.323 7.337 7.294 7.337 1,228,549 +0.02(+0.24%)
Mar 25, 2010 7.450 7.450 7.320 7.320 1,729,323 -0.10(-1.29%)
Mar 24, 2010 7.395 7.439 7.381 7.416 1,634,559 -0.00(-0.04%)
Mar 23, 2010 7.352 7.430 7.308 7.418 2,003,311 +0.05(+0.71%)
Mar 22, 2010 7.389 7.389 7.326 7.366 1,432,694 -0.03(-0.43%)
Mar 19, 2010 7.404 7.442 7.372 7.398 2,140,652 +0.02(+0.24%)
Mar 18, 2010 7.323 7.407 7.323 7.381 2,444,100 +0.07(+0.91%)
Mar 17, 2010 7.346 7.346 7.299 7.314 1,876,930 -0.02(-0.28%)
Mar 16, 2010 7.337 7.347 7.308 7.334 2,245,466 +0.03(+0.36%)
Mar 15, 2010 7.314 7.314 7.294 7.308 1,652,661 -0.03(-0.47%)
Mar 12, 2010 7.358 7.381 7.326 7.343 1,717,465 -0.01(-0.16%)
Mar 11, 2010 7.218 7.389 7.186 7.355 2,330,580 +0.10(+1.32%)
Mar 10, 2010 7.236 7.265 7.137 7.259 2,525,129 +0.02(+0.28%)
Mar 09, 2010 7.340 7.387 7.224 7.238 4,047,890 -0.12(-1.66%)
Mar 08, 2010 7.482 7.482 7.349 7.360 2,858,142 -0.11(-1.44%)
Mar 05, 2010 7.436 7.482 7.389 7.468 2,041,906 +0.04(+0.59%)
Mar 04, 2010 7.450 7.453 7.375 7.424 1,796,910 -0.03(-0.39%)
Mar 03, 2010 7.485 7.500 7.421 7.453 1,555,194 -0.04(-0.54%)
Mar 02, 2010 7.500 7.564 7.479 7.494 1,486,567 +0.02(+0.27%)
Mar 01, 2010 7.381 7.494 7.378 7.474 1,552,421 +0.07(+0.98%)
Feb 26, 2010 7.462 7.517 7.381 7.401 1,661,044 -0.06(-0.79%)
Feb 25, 2010 7.402 7.480 7.364 7.460 2,218,330 -0.01(-0.12%)
Feb 24, 2010 7.474 7.506 7.395 7.468 1,858,815 +0.02(+0.23%)
Feb 23, 2010 7.538 7.576 7.422 7.451 2,270,949 -0.08(-1.04%)
Feb 22, 2010 7.654 7.720 7.521 7.529 2,587,283 -0.12(-1.59%)
Feb 19, 2010 7.480 7.651 7.468 7.651 2,003,165 +0.18(+2.44%)
Feb 18, 2010 7.460 7.532 7.451 7.468 1,624,730 +0.02(+0.23%)
Feb 17, 2010 7.411 7.451 7.376 7.451 1,601,595 +0.07(+0.94%)
Feb 16, 2010 7.356 7.393 7.266 7.382 2,632,306 +0.04(+0.51%)
Feb 12, 2010 7.280 7.344 7.344 7.344 7,962,669 +0.04(+0.59%)
Feb 11, 2010 7.196 7.312 7.153 7.301 1,791,914 +0.08(+1.04%)
Feb 10, 2010 7.237 7.257 7.167 7.225 804,547 -0.01(-0.20%)
Feb 09, 2010 7.191 7.272 7.118 7.240 1,862,217 +0.15(+2.08%)
Feb 08, 2010 7.057 7.240 7.057 7.092 3,006,513 +0.03(+0.45%)
Feb 05, 2010 7.028 7.078 6.936 7.060 5,535,274 +0.04(+0.62%)
Feb 04, 2010 7.246 7.263 7.000 7.017 4,052,660 -0.27(-3.73%)
Feb 03, 2010 7.240 7.335 7.165 7.289 2,834,599 +0.02(+0.32%)
Feb 02, 2010 7.269 7.382 7.228 7.266 2,078,363 +0.07(+0.93%)
Feb 01, 2010 7.092 7.283 7.049 7.199 3,312,290 +0.17(+2.38%)
Jan 29, 2010 6.994 7.141 6.940 7.031 2,513,695 +0.05(+0.79%)
Jan 28, 2010 6.971 7.020 6.913 6.976 1,623,413 +0.03(+0.42%)
Jan 27, 2010 6.971 7.017 6.901 6.947 2,750,012 -0.05(-0.70%)
Jan 26, 2010 7.043 7.043 6.904 6.997 2,682,393 -0.06(-0.82%)
Jan 25, 2010 7.138 7.138 6.985 7.055 2,216,371 -0.04(-0.53%)
Jan 22, 2010 7.231 7.251 7.089 7.092 2,644,628 -0.14(-2.00%)
Jan 21, 2010 7.275 7.321 7.208 7.237 1,654,362 -0.02(-0.28%)
Jan 20, 2010 7.243 7.272 7.165 7.257 1,307,494 +0.01(+0.08%)
Jan 19, 2010 7.220 7.292 7.193 7.251 1,607,626 +0.02(+0.24%)
Jan 15, 2010 7.248 7.234 7.234 7.234 2,706,271 -0.04(-0.52%)
Jan 14, 2010 7.240 7.286 7.211 7.272 1,256,111 +0.01(+0.08%)
Jan 13, 2010 7.199 7.277 7.199 7.266 1,326,128 +0.08(+1.17%)
Jan 12, 2010 7.156 7.246 7.124 7.182 867,644 +0.03(+0.36%)
Jan 11, 2010 7.225 7.254 7.150 7.156 1,506,260 -0.03(-0.44%)
Jan 08, 2010 7.167 7.188 7.118 7.188 869,167 +0.01(+0.12%)
Jan 07, 2010 7.057 7.237 7.034 7.179 3,385,157 +0.10(+1.35%)
Jan 06, 2010 7.011 7.089 6.991 7.083 2,050,924 +0.08(+1.12%)
Jan 05, 2010 6.965 7.028 6.908 7.005 2,017,926 +0.08(+1.13%)
Jan 04, 2010 6.887 6.930 6.875 6.927 1,201,202 +0.05(+0.72%)
Dec 31, 2009 6.927 6.878 6.878 6.878 2,260,638 -0.03(-0.50%)
Dec 30, 2009 6.924 6.968 6.884 6.913 1,140,489 -0.02(-0.25%)
Dec 29, 2009 6.950 7.008 6.910 6.930 1,496,760 -0.03(-0.42%)
Dec 28, 2009 6.945 6.976 6.910 6.959 1,370,770 +0.02(+0.29%)
Dec 24, 2009 6.936 6.941 6.910 6.939 313,459 +0.03(+0.38%)
Dec 23, 2009 6.939 6.953 6.892 6.913 2,198,059 -0.04(-0.54%)
Dec 22, 2009 6.875 6.950 6.820 6.950 2,125,303 +0.07(+0.97%)
Dec 21, 2009 6.895 6.947 6.843 6.884 1,482,890 +0.03(+0.38%)
Dec 18, 2009 6.829 6.858 6.794 6.858 2,112,453 +0.05(+0.72%)
Dec 17, 2009 6.866 6.869 6.788 6.808 1,456,135 -0.07(-1.05%)
Dec 16, 2009 6.861 6.921 6.843 6.881 2,555,305 +0.04(+0.55%)
Dec 15, 2009 6.780 6.843 6.736 6.843 2,652,639 +0.07(+0.98%)
Dec 14, 2009 6.745 6.781 6.742 6.777 1,315,101 +0.03(+0.47%)
Dec 11, 2009 6.670 6.745 6.641 6.745 1,388,724 +0.10(+1.44%)
Dec 10, 2009 6.620 6.672 6.609 6.649 1,210,577 +0.07(+1.01%)
Dec 09, 2009 6.672 6.687 6.583 6.583 1,419,013 -0.07(-1.09%)
Dec 08, 2009 6.658 6.698 6.586 6.655 1,323,126 -0.03(-0.48%)
Dec 07, 2009 6.725 6.739 6.655 6.687 1,976,483 -0.01(-0.17%)
Dec 04, 2009 6.727 6.771 6.662 6.698 2,610,297 -0.00(-0.04%)
Dec 03, 2009 6.675 6.753 6.661 6.701 2,232,694 +0.02(+0.30%)
Dec 02, 2009 6.649 6.696 6.626 6.681 2,488,539 +0.03(+0.38%)
Dec 01, 2009 6.607 6.660 6.581 6.656 1,875,466 +0.05(+0.79%)
Nov 30, 2009 6.572 6.644 6.572 6.604 2,276,849 +0.02(+0.26%)
Nov 27, 2009 6.563 6.638 6.529 6.586 578,575 -0.06(-0.87%)
Nov 25, 2009 6.685 6.685 6.607 6.644 1,892,551 -0.01(-0.13%)
Nov 24, 2009 6.708 6.708 6.598 6.653 1,597,220 -0.04(-0.60%)
Nov 23, 2009 6.679 6.777 6.650 6.693 1,675,431 +0.05(+0.69%)
Nov 20, 2009 6.627 6.751 6.607 6.647 2,099,120 +0.01(+0.09%)
Nov 19, 2009 6.627 6.647 6.543 6.641 1,794,201 +0.01(+0.13%)
Nov 18, 2009 6.607 6.664 6.604 6.633 1,539,404 +0.02(+0.26%)
Nov 17, 2009 6.572 6.659 6.569 6.615 1,723,553 +0.03(+0.39%)
Nov 16, 2009 6.494 6.644 6.483 6.589 3,313,889 +0.12(+1.78%)
Nov 13, 2009 6.356 6.474 6.333 6.474 3,152,790 +0.08(+1.31%)
Nov 12, 2009 6.428 6.509 6.318 6.390 5,475,162 -0.09(-1.34%)
Nov 11, 2009 6.494 6.535 6.318 6.477 12,984,117 -0.41(-5.91%)
Nov 10, 2009 6.912 6.985 6.866 6.884 2,669,692 -0.05(-0.79%)
Nov 09, 2009 6.878 6.938 6.878 6.938 1,048,447 +0.06(+0.84%)
Nov 06, 2009 6.855 6.927 6.823 6.881 1,660,974 +0.00(+0.00%)
Nov 05, 2009 6.817 6.881 6.783 6.881 1,795,840 +0.11(+1.62%)
Nov 04, 2009 6.757 6.814 6.708 6.771 1,729,327 +0.02(+0.30%)
Nov 03, 2009 6.719 6.754 6.612 6.751 2,380,811 +0.03(+0.43%)
Nov 02, 2009 6.736 6.786 6.667 6.722 3,349,681 -0.02(-0.26%)
Oct 30, 2009 6.820 6.849 6.736 6.739 3,303,314 -0.08(-1.18%)
Oct 29, 2009 6.875 6.875 6.803 6.820 4,087,865 -0.01(-0.08%)
Oct 28, 2009 6.806 6.878 6.806 6.826 3,104,915 +0.03(+0.51%)
Oct 27, 2009 6.742 6.846 6.739 6.791 2,551,442 +0.04(+0.60%)
Oct 26, 2009 6.777 6.806 6.713 6.751 2,490,007 -0.01(-0.13%)
Oct 23, 2009 6.757 6.768 6.722 6.760 4,190,406 -0.01(-0.13%)
Oct 22, 2009 6.765 6.809 6.621 6.768 2,010,575 +0.01(+0.13%)
Oct 21, 2009 6.783 6.843 6.760 6.760 2,749,026 -0.05(-0.76%)
Oct 20, 2009 6.748 6.817 6.748 6.811 2,723,504 -0.02(-0.34%)
Oct 19, 2009 6.884 6.912 6.800 6.835 4,251,325 -0.05(-0.75%)
Oct 16, 2009 6.852 6.924 6.820 6.886 2,816,714 +0.01(+0.21%)
Oct 15, 2009 6.861 6.924 6.809 6.872 2,887,491 -0.02(-0.29%)
Oct 14, 2009 7.002 7.011 6.875 6.892 3,389,196 -0.07(-0.99%)
Oct 13, 2009 7.028 7.028 6.852 6.962 3,276,056 -0.06(-0.90%)
Oct 12, 2009 7.070 7.103 6.996 7.025 2,327,452 -0.03(-0.37%)
Oct 09, 2009 7.132 7.132 6.999 7.051 4,987,910 -0.07(-0.93%)
Oct 08, 2009 7.311 7.311 7.037 7.117 5,463,862 -0.15(-2.10%)
Oct 07, 2009 7.414 7.438 7.247 7.270 2,758,624 -0.15(-1.98%)
Oct 06, 2009 7.475 7.475 7.380 7.417 1,795,404 -0.00(-0.04%)
Oct 05, 2009 7.489 7.489 7.388 7.420 2,344,624 -0.07(-0.96%)
Oct 02, 2009 7.461 7.527 7.417 7.492 2,930,063 -0.01(-0.19%)
Oct 01, 2009 7.588 7.614 7.487 7.507 2,420,565 -0.08(-1.03%)
Sep 30, 2009 7.573 7.616 7.530 7.585 3,197,466 +0.01(+0.15%)
Sep 29, 2009 7.527 7.588 7.458 7.573 2,037,990 -0.01(-0.08%)
Sep 28, 2009 7.518 7.596 7.501 7.579 1,203,494 +0.06(+0.81%)
Sep 25, 2009 7.498 7.593 7.465 7.518 1,353,546 +0.01(+0.19%)
Sep 24, 2009 7.507 7.530 7.449 7.504 1,652,405 +0.02(+0.23%)
Sep 23, 2009 7.518 7.596 7.472 7.487 2,681,047 +0.00(+0.00%)
Sep 22, 2009 7.530 7.530 7.443 7.487 1,762,326 +0.01(+0.08%)
Sep 21, 2009 7.484 7.527 7.414 7.481 2,031,882 -0.03(-0.42%)
Sep 18, 2009 7.256 7.515 7.244 7.513 4,358,728 +0.30(+4.16%)
Sep 17, 2009 7.213 7.285 7.172 7.213 2,086,724 +0.00(+0.04%)
Sep 16, 2009 7.152 7.253 7.140 7.210 3,108,215 +0.06(+0.81%)
Sep 15, 2009 7.120 7.218 7.057 7.152 4,010,340 +0.02(+0.28%)
Sep 14, 2009 7.103 7.155 7.086 7.132 718,644 -0.01(-0.20%)
Sep 11, 2009 7.140 7.166 7.088 7.146 932,572 +0.03(+0.45%)
Sep 10, 2009 7.083 7.123 7.063 7.114 1,128,995 +0.04(+0.61%)
Sep 09, 2009 7.065 7.094 7.005 7.071 2,001,996 +0.02(+0.33%)
Sep 08, 2009 6.976 7.048 6.924 7.048 1,801,740 +0.12(+1.79%)
Sep 04, 2009 6.861 6.936 6.817 6.924 1,367,515 +0.05(+0.76%)
Sep 03, 2009 6.829 6.884 6.777 6.872 1,847,119 +0.05(+0.80%)
Sep 02, 2009 6.837 6.858 6.788 6.817 1,393,008 -0.04(-0.56%)
Sep 01, 2009 6.835 6.913 6.801 6.855 3,161,136 +0.02(+0.29%)
Aug 31, 2009 6.887 6.919 6.818 6.835 1,696,085 -0.07(-0.96%)
Aug 28, 2009 6.850 6.910 6.821 6.901 1,690,740 +0.07(+0.97%)
Aug 27, 2009 6.778 6.873 6.712 6.835 1,744,239 +0.08(+1.24%)
Aug 26, 2009 6.827 6.827 6.663 6.752 2,600,245 -0.03(-0.38%)
Aug 25, 2009 6.781 6.835 6.740 6.778 1,518,396 -0.00(-0.04%)
Aug 24, 2009 6.746 6.841 6.709 6.781 1,365,759 +0.00(+0.04%)
Aug 21, 2009 6.643 6.807 6.643 6.778 3,578,285 +0.15(+2.21%)
Aug 20, 2009 6.628 6.720 6.594 6.631 2,378,454 +0.01(+0.22%)
Aug 19, 2009 6.628 6.714 6.516 6.617 4,977,357 -0.16(-2.33%)
Aug 18, 2009 6.737 6.804 6.614 6.775 4,734,071 -0.03(-0.47%)
Aug 17, 2009 6.809 6.876 6.634 6.807 4,341,462 -0.05(-0.80%)
Aug 14, 2009 6.942 6.985 6.818 6.861 1,623,328 -0.07(-0.95%)
Aug 13, 2009 7.014 7.016 6.887 6.927 897,382 -0.03(-0.41%)
Aug 12, 2009 7.039 7.088 6.956 6.956 2,077,419 -0.08(-1.18%)
Aug 11, 2009 7.039 7.103 7.008 7.039 1,416,723 +0.01(+0.12%)
Aug 10, 2009 6.936 7.088 6.936 7.031 1,250,145 +0.04(+0.53%)
Aug 07, 2009 6.910 6.996 6.861 6.993 1,125,773 +0.12(+1.67%)
Aug 06, 2009 6.838 6.919 6.766 6.878 1,694,666 +0.12(+1.74%)
Aug 05, 2009 6.772 6.821 6.743 6.761 1,800,505 -0.01(-0.08%)
Aug 04, 2009 6.804 6.847 6.766 6.766 991,276 -0.03(-0.47%)
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.