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 31, 2013 15.84 15.96 15.76 15.81 1,078,224 +0.02(+0.13%)
Jul 30, 2013 15.91 16.10 15.77 15.79 826,031 -0.08(-0.52%)
Jul 29, 2013 15.98 16.15 15.86 15.88 861,802 -0.11(-0.69%)
Jul 26, 2013 15.95 16.06 15.76 15.99 1,193,845 +0.00(+0.00%)
Jul 25, 2013 15.97 16.10 15.92 15.99 863,933 -0.02(-0.13%)
Jul 24, 2013 16.05 16.05 15.90 16.01 734,499 -0.04(-0.26%)
Jul 23, 2013 16.21 16.23 16.00 16.05 1,209,173 -0.17(-1.02%)
Jul 22, 2013 16.26 16.30 16.11 16.21 950,945 -0.06(-0.38%)
Jul 19, 2013 16.38 16.50 15.99 16.27 1,014,810 -0.10(-0.63%)
Jul 18, 2013 16.55 16.69 16.30 16.38 1,010,357 -0.06(-0.34%)
Jul 17, 2013 16.32 16.57 16.22 16.43 1,019,466 +0.15(+0.93%)
Jul 16, 2013 16.25 16.30 16.10 16.28 799,213 +0.06(+0.38%)
Jul 15, 2013 16.30 16.45 16.17 16.22 936,934 +0.00(+0.00%)
Jul 12, 2013 15.99 16.22 15.92 16.22 800,609 +0.22(+1.38%)
Jul 11, 2013 15.97 16.08 15.91 16.00 519,056 +0.18(+1.13%)
Jul 10, 2013 15.91 16.00 15.73 15.82 990,340 -0.10(-0.65%)
Jul 09, 2013 16.16 15.99 15.86 15.92 1,413,689 +0.09(+0.57%)
Jul 08, 2013 15.57 15.92 15.46 15.83 2,426,792 +0.34(+2.18%)
Jul 05, 2013 15.30 15.50 15.21 15.50 661,659 +0.28(+1.86%)
Jul 03, 2013 15.23 15.35 15.12 15.21 772,052 -0.09(-0.58%)
Jul 02, 2013 15.35 15.42 15.21 15.30 1,280,888 -0.02(-0.14%)
Jul 01, 2013 15.22 15.54 15.21 15.32 1,190,274 +0.14(+0.91%)
Jun 28, 2013 14.91 15.26 14.90 15.19 1,879,480 +0.32(+2.18%)
Jun 27, 2013 14.92 15.25 14.84 14.86 1,161,318 +0.06(+0.37%)
Jun 26, 2013 14.95 15.08 14.81 14.81 1,168,947 -0.03(-0.19%)
Jun 25, 2013 14.93 14.97 14.77 14.84 1,220,009 +0.05(+0.33%)
Jun 24, 2013 14.81 14.96 14.66 14.79 1,907,451 -0.06(-0.37%)
Jun 21, 2013 15.23 15.29 14.81 14.84 3,709,966 -0.32(-2.13%)
Jun 20, 2013 15.74 15.79 15.16 15.17 1,625,751 -0.56(-3.56%)
Jun 19, 2013 15.81 16.04 15.72 15.73 3,333,493 -0.15(-0.93%)
Jun 18, 2013 15.66 15.96 15.62 15.87 2,499,242 +0.21(+1.35%)
Jun 17, 2013 15.35 15.82 15.28 15.66 2,106,116 +0.42(+2.74%)
Jun 14, 2013 15.33 15.43 15.15 15.24 873,716 -0.07(-0.45%)
Jun 13, 2013 15.11 15.41 15.04 15.31 1,205,012 +0.24(+1.61%)
Jun 12, 2013 15.32 15.34 15.07 15.07 656,880 -0.15(-0.97%)
Jun 11, 2013 14.92 15.27 14.90 15.22 854,843 +0.17(+1.10%)
Jun 10, 2013 15.04 15.08 14.88 15.05 1,491,371 +0.07(+0.49%)
Jun 07, 2013 14.88 15.04 14.82 14.98 716,618 +0.18(+1.21%)
Jun 06, 2013 14.77 14.88 14.64 14.80 1,479,787 +0.02(+0.12%)
Jun 05, 2013 15.11 15.19 14.77 14.78 1,665,032 -0.41(-2.69%)
Jun 04, 2013 15.18 15.37 15.14 15.19 1,424,790 +0.01(+0.09%)
Jun 03, 2013 15.24 15.30 14.77 15.18 2,698,056 -0.10(-0.62%)
May 31, 2013 15.43 15.51 15.27 15.27 2,027,691 -0.12(-0.77%)
May 30, 2013 15.67 15.74 15.34 15.39 1,188,935 -0.30(-1.93%)
May 29, 2013 15.92 15.98 15.55 15.69 1,551,867 -0.31(-1.92%)
May 28, 2013 16.09 16.19 15.89 16.00 1,494,885 +0.02(+0.11%)
May 24, 2013 15.87 16.09 15.83 15.98 1,790,197 +0.07(+0.46%)
May 23, 2013 15.71 15.92 15.62 15.91 1,830,439 +0.06(+0.38%)
May 22, 2013 15.21 15.92 15.21 15.85 4,164,217 +0.65(+4.31%)
May 21, 2013 15.27 15.40 15.09 15.19 1,537,315 -0.08(-0.51%)
May 20, 2013 15.43 15.53 15.23 15.27 1,445,787 -0.17(-1.10%)
May 17, 2013 15.51 15.57 15.31 15.44 1,747,569 -0.02(-0.12%)
May 16, 2013 16.51 16.59 15.36 15.46 4,461,391 -0.29(-1.86%)
May 15, 2013 15.45 15.84 15.29 15.75 3,064,799 +0.72(+4.78%)
May 13, 2013 14.91 15.07 14.88 15.03 1,274,115 +0.13(+0.89%)
May 10, 2013 14.81 14.92 14.78 14.90 948,070 +0.06(+0.43%)
May 09, 2013 14.99 15.05 14.81 14.84 628,927 -0.17(-1.13%)
May 08, 2013 15.03 15.07 14.91 15.01 651,470 -0.01(-0.06%)
May 07, 2013 14.94 15.07 14.90 15.01 970,613 +0.06(+0.40%)
May 06, 2013 15.19 15.20 14.94 14.95 1,072,191 -0.22(-1.42%)
May 03, 2013 15.02 15.22 14.92 15.17 1,280,829 +0.22(+1.50%)
May 02, 2013 14.72 14.95 14.69 14.95 1,251,664 +0.21(+1.40%)
May 01, 2013 15.04 15.06 14.73 14.74 864,024 -0.33(-2.22%)
Apr 30, 2013 14.96 15.10 14.91 15.07 1,143,464 +0.11(+0.70%)
Apr 29, 2013 14.85 14.99 14.79 14.97 1,011,377 +0.14(+0.96%)
Apr 26, 2013 14.80 14.91 14.78 14.83 861,690 +0.01(+0.06%)
Apr 25, 2013 14.80 14.88 14.69 14.82 779,165 +0.03(+0.19%)
Apr 24, 2013 14.94 15.10 14.76 14.79 1,065,100 -0.13(-0.86%)
Apr 23, 2013 14.87 15.06 14.73 14.92 1,328,761 +0.10(+0.68%)
Apr 22, 2013 14.76 14.91 14.68 14.82 869,369 +0.06(+0.40%)
Apr 19, 2013 14.63 14.94 14.59 14.76 824,403 +0.13(+0.88%)
Apr 18, 2013 14.65 14.74 14.61 14.63 855,715 -0.03(-0.22%)
Apr 17, 2013 14.66 14.77 14.46 14.66 1,550,936 -0.06(-0.40%)
Apr 16, 2013 14.32 14.73 14.29 14.72 1,262,658 +0.47(+3.31%)
Apr 15, 2013 14.30 14.41 14.14 14.25 1,918,388 -0.16(-1.11%)
Apr 12, 2013 14.47 14.57 14.37 14.41 1,612,744 -0.11(-0.79%)
Apr 11, 2013 14.57 14.60 14.47 14.52 1,508,762 -0.05(-0.31%)
Apr 10, 2013 14.55 14.67 14.52 14.57 2,159,193 +0.07(+0.47%)
Apr 09, 2013 14.90 14.93 14.49 14.50 2,654,593 -0.35(-2.37%)
Apr 08, 2013 14.79 14.90 14.76 14.85 659,777 +0.03(+0.18%)
Apr 05, 2013 14.76 14.88 14.69 14.83 856,002 -0.06(-0.40%)
Apr 04, 2013 14.69 14.93 14.63 14.89 1,366,697 +0.24(+1.66%)
Apr 03, 2013 14.99 14.99 14.62 14.64 2,506,377 -0.33(-2.23%)
Apr 02, 2013 15.06 15.17 14.90 14.98 2,084,627 -0.03(-0.21%)
Apr 01, 2013 15.10 15.17 14.92 15.01 1,635,836 -0.06(-0.43%)
Mar 28, 2013 14.94 15.10 14.87 15.07 1,778,526 +0.13(+0.86%)
Mar 27, 2013 14.80 14.95 14.73 14.95 1,427,188 +0.09(+0.59%)
Mar 26, 2013 14.80 14.92 14.70 14.86 1,661,126 +0.09(+0.62%)
Mar 25, 2013 14.96 14.99 14.68 14.77 1,877,270 -0.13(-0.89%)
Mar 22, 2013 14.46 14.95 14.42 14.90 3,537,267 +0.51(+3.56%)
Mar 21, 2013 14.20 14.41 14.07 14.39 2,019,042 +0.22(+1.52%)
Mar 20, 2013 13.58 14.28 13.51 14.17 3,474,178 +0.63(+4.63%)
Mar 19, 2013 13.37 13.55 13.32 13.55 1,728,844 +0.18(+1.37%)
Mar 18, 2013 13.16 13.40 13.08 13.36 1,556,054 +0.15(+1.14%)
Mar 15, 2013 13.31 13.31 13.13 13.21 1,239,070 -0.11(-0.83%)
Mar 14, 2013 13.24 13.35 13.15 13.32 738,025 +0.12(+0.90%)
Mar 13, 2013 13.14 13.27 13.10 13.20 746,185 +0.08(+0.63%)
Mar 12, 2013 13.06 13.17 13.00 13.12 866,611 +0.06(+0.49%)
Mar 11, 2013 13.12 13.17 13.02 13.06 921,763 -0.10(-0.73%)
Mar 08, 2013 13.22 13.25 13.04 13.15 581,981 -0.02(-0.14%)
Mar 07, 2013 13.14 13.47 13.11 13.17 1,455,244 +0.09(+0.66%)
Mar 06, 2013 13.13 13.16 12.98 13.08 756,836 -0.01(-0.10%)
Mar 05, 2013 13.04 13.12 12.96 13.10 759,148 +0.11(+0.85%)
Mar 04, 2013 12.99 13.07 12.95 12.99 1,065,618 -0.03(-0.25%)
Mar 01, 2013 12.87 13.05 12.69 13.02 1,921,734 +0.12(+0.96%)
Feb 28, 2013 13.05 13.08 12.88 12.90 1,623,821 -0.06(-0.49%)
Feb 27, 2013 12.65 13.52 12.59 12.96 5,125,123 +0.26(+2.08%)
Feb 26, 2013 12.68 12.72 12.60 12.70 1,674,795 +0.03(+0.22%)
Feb 25, 2013 12.67 12.88 12.62 12.67 2,015,484 +0.05(+0.40%)
Feb 22, 2013 12.51 12.62 12.46 12.62 926,168 +0.13(+1.06%)
Feb 21, 2013 12.63 12.72 12.41 12.49 1,499,857 -0.16(-1.26%)
Feb 20, 2013 12.76 12.81 12.63 12.65 1,181,076 -0.14(-1.11%)
Feb 19, 2013 12.64 12.81 12.58 12.79 2,468,353 +0.17(+1.34%)
Feb 15, 2013 12.80 12.80 12.54 12.62 2,297,958 -0.15(-1.18%)
Feb 14, 2013 12.77 12.89 12.70 12.77 1,400,674 +0.04(+0.32%)
Feb 13, 2013 12.80 12.83 12.67 12.73 886,901 -0.05(-0.43%)
Feb 12, 2013 12.79 12.86 12.73 12.78 1,216,995 -0.07(-0.57%)
Feb 11, 2013 12.84 12.96 12.82 12.86 1,046,621 +0.00(+0.04%)
Feb 08, 2013 12.92 12.92 12.74 12.85 1,608,574 -0.02(-0.18%)
Feb 07, 2013 13.04 13.24 12.78 12.87 3,111,764 +0.16(+1.25%)
Feb 06, 2013 12.63 12.71 12.56 12.71 2,227,730 +0.06(+0.50%)
Feb 04, 2013 12.43 12.66 12.43 12.65 1,707,018 +0.16(+1.28%)
Feb 01, 2013 12.30 12.51 12.23 12.49 1,697,293 +0.24(+1.93%)
Jan 31, 2013 12.27 12.34 12.20 12.25 2,441,171 +0.01(+0.11%)
Jan 30, 2013 12.38 12.38 12.13 12.24 1,748,116 -0.10(-0.81%)
Jan 29, 2013 12.32 12.49 12.27 12.34 2,320,498 +0.04(+0.30%)
Jan 28, 2013 12.41 12.41 12.18 12.30 1,889,701 -0.09(-0.70%)
Jan 25, 2013 12.58 12.60 12.30 12.39 1,957,869 -0.19(-1.49%)
Jan 24, 2013 12.55 12.68 12.52 12.58 987,766 +0.01(+0.11%)
Jan 23, 2013 12.42 12.57 12.41 12.56 1,213,064 +0.15(+1.21%)
Jan 22, 2013 12.35 12.41 12.24 12.41 1,463,278 +0.08(+0.63%)
Jan 18, 2013 12.38 12.38 12.23 12.34 1,401,789 -0.02(-0.15%)
Jan 17, 2013 12.24 12.39 12.20 12.35 1,628,596 +0.12(+1.01%)
Jan 16, 2013 12.11 12.28 12.08 12.23 1,346,299 +0.11(+0.94%)
Jan 15, 2013 12.38 12.42 12.03 12.12 2,917,318 -0.29(-2.35%)
Jan 14, 2013 11.54 12.42 11.54 12.41 7,414,248 +1.09(+9.63%)
Jan 11, 2013 11.36 11.38 11.22 11.32 1,311,905 -0.02(-0.20%)
Jan 10, 2013 11.36 11.51 11.31 11.34 1,549,173 +0.00(+0.04%)
Jan 09, 2013 11.48 11.51 11.28 11.34 1,876,093 -0.02(-0.20%)
Jan 08, 2013 11.46 11.49 11.25 11.36 2,611,907 -0.07(-0.64%)
Jan 07, 2013 11.48 11.90 11.38 11.43 3,401,571 +0.01(+0.12%)
Jan 04, 2013 11.29 11.44 11.22 11.42 3,897,971 +0.11(+0.97%)
Jan 03, 2013 10.89 11.31 10.86 11.31 2,707,161 +0.46(+4.29%)
Jan 02, 2013 10.87 10.89 10.61 10.84 2,213,653 +0.24(+2.24%)
Dec 31, 2012 10.46 10.64 10.38 10.61 1,457,556 +0.15(+1.44%)
Dec 28, 2012 10.54 10.57 10.46 10.46 836,005 -0.12(-1.16%)
Dec 27, 2012 10.62 10.69 10.50 10.58 871,558 -0.05(-0.51%)
Dec 26, 2012 10.76 10.79 10.63 10.64 615,194 -0.13(-1.23%)
Dec 24, 2012 10.74 10.79 10.66 10.77 608,856 +0.00(+0.04%)
Dec 21, 2012 10.74 10.83 10.67 10.76 2,197,216 -0.05(-0.46%)
Dec 20, 2012 10.91 10.99 10.74 10.81 2,592,725 -0.11(-1.04%)
Dec 19, 2012 10.94 10.97 10.89 10.93 1,494,779 +0.01(+0.08%)
Dec 18, 2012 10.86 10.98 10.86 10.92 2,015,831 -0.08(-0.75%)
Dec 17, 2012 10.90 11.00 10.89 11.00 1,841,023 +0.09(+0.84%)
Dec 14, 2012 10.85 10.94 10.84 10.91 3,031,280 +0.00(+0.04%)
Dec 13, 2012 10.76 10.93 10.76 10.90 2,264,847 +0.13(+1.23%)
Dec 12, 2012 10.89 10.90 10.74 10.77 1,293,778 -0.12(-1.09%)
Dec 11, 2012 10.83 10.93 10.80 10.89 1,378,281 +0.11(+1.06%)
Dec 10, 2012 10.75 10.84 10.72 10.78 954,789 +0.01(+0.13%)
Dec 07, 2012 10.76 10.83 10.68 10.76 1,168,087 +0.00(+0.04%)
Dec 06, 2012 10.73 10.84 10.71 10.76 1,340,537 +0.02(+0.21%)
Dec 05, 2012 10.77 10.80 10.66 10.74 1,661,238 -0.00(-0.04%)
Dec 04, 2012 10.67 10.81 10.62 10.74 2,394,364 +0.01(+0.08%)
Nov 30, 2012 10.64 10.81 10.62 10.73 2,608,774 +0.08(+0.77%)
Nov 29, 2012 10.64 10.69 10.43 10.65 1,640,665 +0.00(+0.04%)
Nov 28, 2012 10.43 10.71 10.39 10.64 2,643,636 +0.23(+2.22%)
Nov 27, 2012 10.32 10.45 10.26 10.41 1,915,865 +0.01(+0.13%)
Nov 26, 2012 10.27 10.43 10.19 10.40 1,853,458 +0.18(+1.73%)
Nov 23, 2012 10.38 10.40 10.22 10.22 934,334 -0.15(-1.44%)
Nov 21, 2012 10.44 10.74 10.36 10.37 6,156,615 +0.34(+3.39%)
Nov 20, 2012 10.33 10.37 9.928 10.03 2,920,594 -0.24(-2.34%)
Nov 19, 2012 10.33 10.91 10.24 10.27 9,728,784 +0.15(+1.43%)
Nov 16, 2012 9.288 10.32 9.288 10.13 9,014,398 +0.93(+10.17%)
Nov 15, 2012 8.825 9.215 8.721 9.193 1,685,041 +0.37(+4.16%)
Nov 14, 2012 8.979 9.016 8.753 8.825 963,932 -0.15(-1.72%)
Nov 13, 2012 8.875 9.043 8.852 8.979 1,398,275 +0.04(+0.46%)
Nov 12, 2012 8.689 8.939 8.376 8.939 1,559,036 +0.22(+2.55%)
Nov 09, 2012 8.576 8.830 8.517 8.716 1,247,754 +0.02(+0.21%)
Nov 08, 2012 8.848 8.857 8.689 8.698 1,086,843 -0.15(-1.74%)
Nov 07, 2012 8.970 8.970 8.775 8.852 897,491 -0.10(-1.17%)
Nov 06, 2012 8.916 9.007 8.898 8.957 607,073 +0.08(+0.92%)
Nov 05, 2012 8.916 9.002 8.843 8.875 876,639 -0.06(-0.66%)
Nov 02, 2012 9.002 9.070 8.934 8.934 1,043,353 -0.05(-0.56%)
Nov 01, 2012 8.952 9.029 8.916 8.984 1,496,248 +0.05(+0.56%)
Oct 31, 2012 8.762 8.966 8.692 8.934 2,299,879 +0.23(+2.66%)
Oct 26, 2012 8.598 8.703 8.703 8.703 1,328,525 +0.09(+1.05%)
Oct 25, 2012 8.657 8.685 8.571 8.612 384,547 +0.02(+0.21%)
Oct 24, 2012 8.644 8.671 8.526 8.594 777,218 -0.05(-0.53%)
Oct 23, 2012 8.553 8.662 8.517 8.639 1,024,996 -0.06(-0.73%)
Oct 19, 2012 8.721 8.743 8.603 8.703 1,291,691 -0.04(-0.42%)
Oct 18, 2012 8.675 8.755 8.616 8.739 1,053,982 +0.05(+0.52%)
Oct 17, 2012 8.562 8.703 8.562 8.694 1,426,064 +0.13(+1.54%)
Oct 16, 2012 8.571 8.621 8.530 8.562 988,969 -0.01(-0.11%)
Oct 15, 2012 8.553 8.639 8.530 8.571 1,691,675 +0.00(+0.00%)
Oct 12, 2012 8.594 8.626 8.530 8.571 1,310,380 +0.00(+0.00%)
Oct 11, 2012 8.585 8.621 8.512 8.571 1,384,637 -0.01(-0.11%)
Oct 10, 2012 8.680 8.698 8.557 8.580 1,687,787 -0.08(-0.94%)
Oct 09, 2012 8.748 8.775 8.621 8.662 1,357,615 -0.10(-1.09%)
Oct 08, 2012 8.680 8.805 8.585 8.757 1,676,042 +0.06(+0.68%)
Oct 05, 2012 8.807 8.852 8.671 8.698 2,327,351 -0.11(-1.24%)
Oct 04, 2012 8.852 8.875 8.732 8.807 2,766,350 -0.01(-0.15%)
Oct 03, 2012 8.957 8.957 8.707 8.821 4,806,288 -0.11(-1.27%)
Oct 02, 2012 8.975 8.998 8.839 8.934 2,218,111 -0.04(-0.46%)
Oct 01, 2012 9.143 9.188 8.914 8.975 2,353,740 -0.18(-1.98%)
Sep 28, 2012 9.238 9.238 9.097 9.156 1,362,439 -0.09(-0.98%)
Sep 27, 2012 9.247 9.274 9.179 9.247 1,021,516 -0.01(-0.15%)
Sep 26, 2012 9.261 9.302 9.243 9.261 799,438 +0.02(+0.20%)
Sep 25, 2012 9.333 9.374 9.224 9.243 1,349,524 -0.10(-1.12%)
Sep 24, 2012 9.279 9.358 9.247 9.347 611,474 +0.06(+0.64%)
Sep 21, 2012 9.365 9.383 9.288 9.288 2,520,408 -0.06(-0.68%)
Sep 20, 2012 9.479 9.492 9.306 9.351 1,179,447 -0.11(-1.20%)
Sep 19, 2012 9.288 9.483 9.256 9.465 1,767,523 +0.20(+2.20%)
Sep 18, 2012 9.320 9.401 9.179 9.261 1,267,942 -0.05(-0.58%)
Sep 17, 2012 9.329 9.351 9.243 9.315 792,143 -0.02(-0.24%)
Sep 14, 2012 9.324 9.388 9.265 9.338 908,435 +0.01(+0.15%)
Sep 13, 2012 9.215 9.356 9.197 9.324 1,436,000 +0.13(+1.43%)
Sep 12, 2012 9.211 9.261 9.165 9.193 734,363 -0.02(-0.25%)
Sep 11, 2012 9.315 9.356 9.179 9.215 873,386 -0.10(-1.02%)
Sep 10, 2012 9.311 9.392 9.252 9.311 805,005 -0.04(-0.44%)
Sep 07, 2012 9.374 9.406 9.329 9.351 637,908 -0.03(-0.29%)
Sep 06, 2012 9.370 9.406 9.324 9.379 1,357,450 +0.04(+0.39%)
Sep 05, 2012 9.397 9.406 9.270 9.342 1,578,966 -0.03(-0.34%)
Sep 04, 2012 9.401 9.556 9.240 9.374 1,668,877 +0.00(+0.05%)
Aug 31, 2012 9.392 9.397 9.274 9.370 891,747 -0.02(-0.19%)
Aug 30, 2012 9.370 9.401 9.302 9.388 947,855 -0.00(-0.05%)
Aug 29, 2012 9.510 9.524 9.379 9.392 1,053,127 +0.06(+0.62%)
Aug 27, 2012 9.299 9.380 9.272 9.335 1,426,157 +0.04(+0.44%)
Aug 24, 2012 9.123 9.299 9.100 9.294 1,277,110 +0.20(+2.18%)
Aug 23, 2012 9.019 9.141 9.005 9.096 1,133,232 +0.05(+0.55%)
Aug 22, 2012 8.987 9.055 8.942 9.046 906,324 +0.07(+0.75%)
Aug 21, 2012 8.865 9.008 8.838 8.978 1,063,973 +0.13(+1.48%)
Aug 20, 2012 8.992 8.992 8.784 8.847 1,697,127 -0.14(-1.51%)
Aug 17, 2012 9.005 9.082 8.929 8.983 1,064,131 -0.00(-0.05%)
Aug 16, 2012 9.037 9.100 8.960 8.987 2,466,661 -0.06(-0.70%)
Aug 15, 2012 9.001 9.159 8.947 9.050 2,456,034 +0.03(+0.30%)
Aug 14, 2012 9.488 9.488 8.920 9.023 6,092,612 -0.40(-4.26%)
Aug 13, 2012 9.470 9.493 9.371 9.425 1,184,739 -0.07(-0.76%)
Aug 10, 2012 9.466 9.543 9.394 9.497 848,313 -0.02(-0.19%)
Aug 09, 2012 9.592 9.611 9.461 9.515 608,220 -0.10(-1.03%)
Aug 08, 2012 9.619 9.744 9.574 9.615 830,194 -0.01(-0.09%)
Aug 07, 2012 9.655 9.719 9.615 9.624 961,595 -0.01(-0.14%)
Aug 06, 2012 9.646 9.728 9.610 9.637 999,077 +0.02(+0.19%)
Aug 03, 2012 9.655 9.710 9.558 9.619 887,117 +0.02(+0.19%)
Aug 02, 2012 9.547 9.669 9.547 9.601 837,487 +0.01(+0.09%)
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.