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, 2017 13.44 13.68 13.44 13.62 1,458,251 +0.15(+1.09%)
Jul 28, 2017 13.73 13.76 13.40 13.47 1,808,572 -0.43(-3.12%)
Jul 27, 2017 13.80 13.91 13.77 13.91 1,765,319 +0.17(+1.24%)
Jul 26, 2017 13.98 13.98 13.73 13.74 1,276,350 -0.24(-1.72%)
Jul 25, 2017 13.79 13.99 13.74 13.98 1,805,052 +0.26(+1.86%)
Jul 24, 2017 13.78 13.84 13.68 13.72 1,038,516 -0.06(-0.45%)
Jul 21, 2017 13.87 13.87 13.64 13.78 757,318 -0.08(-0.56%)
Jul 20, 2017 13.82 13.90 13.79 13.86 1,151,837 +0.11(+0.79%)
Jul 19, 2017 13.55 13.75 13.51 13.75 1,161,950 +0.21(+1.54%)
Jul 18, 2017 13.65 13.66 13.52 13.54 1,313,345 -0.10(-0.74%)
Jul 17, 2017 13.60 13.70 13.56 13.65 1,144,861 +0.05(+0.40%)
Jul 14, 2017 13.45 13.61 13.41 13.59 1,392,409 +0.17(+1.27%)
Jul 13, 2017 13.31 13.45 13.26 13.42 1,431,967 +0.12(+0.93%)
Jul 12, 2017 13.36 13.39 13.25 13.30 1,650,646 +0.11(+0.82%)
Jul 11, 2017 13.23 13.32 13.09 13.19 1,401,562 -0.05(-0.41%)
Jul 10, 2017 13.41 13.41 13.19 13.24 1,673,249 -0.16(-1.21%)
Jul 07, 2017 13.27 13.41 13.20 13.41 1,394,050 +0.19(+1.47%)
Jul 06, 2017 13.11 13.38 13.07 13.21 2,985,432 +0.05(+0.35%)
Jul 05, 2017 13.34 13.45 13.13 13.17 1,663,536 -0.19(-1.45%)
Jul 03, 2017 13.45 13.57 13.33 13.36 745,240 -0.05(-0.35%)
Jun 30, 2017 13.51 13.58 13.40 13.41 1,445,456 -0.05(-0.40%)
Jun 29, 2017 13.78 13.78 13.37 13.46 974,105 -0.32(-2.30%)
Jun 28, 2017 13.75 13.87 13.70 13.78 1,202,777 +0.14(+1.02%)
Jun 27, 2017 13.66 13.77 13.61 13.64 1,429,458 -0.08(-0.57%)
Jun 26, 2017 13.61 13.79 13.56 13.72 1,256,203 +0.13(+0.97%)
Jun 23, 2017 13.44 13.60 13.38 13.58 5,470,749 +0.15(+1.09%)
Jun 22, 2017 13.46 13.52 13.26 13.44 1,811,523 -0.02(-0.12%)
Jun 21, 2017 13.44 13.66 13.36 13.45 2,975,808 +0.03(+0.23%)
Jun 20, 2017 13.85 13.94 13.41 13.42 1,781,132 -0.39(-2.80%)
Jun 19, 2017 13.78 13.82 13.61 13.81 1,488,030 +0.12(+0.91%)
Jun 16, 2017 14.10 14.10 13.41 13.68 5,163,007 -0.50(-3.55%)
Jun 15, 2017 14.21 14.24 14.07 14.19 1,356,811 -0.05(-0.38%)
Jun 14, 2017 14.33 14.36 14.20 14.24 1,089,967 -0.02(-0.16%)
Jun 13, 2017 14.19 14.33 14.12 14.26 1,022,740 +0.10(+0.71%)
Jun 12, 2017 14.17 14.33 14.12 14.16 1,132,923 +0.01(+0.06%)
Jun 09, 2017 14.13 14.28 14.01 14.16 1,181,175 +0.03(+0.22%)
Jun 08, 2017 14.30 14.35 14.13 14.13 816,790 -0.17(-1.19%)
Jun 07, 2017 14.24 14.31 14.00 14.30 1,961,051 +0.09(+0.60%)
Jun 06, 2017 14.31 14.46 14.21 14.21 1,356,327 -0.12(-0.86%)
Jun 05, 2017 14.22 14.39 14.21 14.33 1,127,036 -0.02(-0.11%)
Jun 02, 2017 14.49 14.57 14.34 14.35 1,323,039 -0.13(-0.90%)
Jun 01, 2017 14.16 14.48 14.14 14.48 1,147,942 +0.30(+2.11%)
May 31, 2017 14.23 14.29 14.12 14.18 1,915,186 -0.04(-0.27%)
May 30, 2017 14.19 14.24 14.11 14.22 1,408,368 -0.02(-0.16%)
May 26, 2017 14.19 14.25 14.07 14.24 2,119,264 +0.05(+0.38%)
May 25, 2017 14.38 14.42 14.19 14.19 1,431,578 -0.12(-0.80%)
May 24, 2017 14.27 14.38 14.23 14.30 1,963,081 +0.06(+0.43%)
May 23, 2017 14.34 14.39 14.22 14.24 1,421,607 -0.06(-0.43%)
May 22, 2017 14.16 14.43 14.10 14.30 1,634,928 +0.10(+0.70%)
May 19, 2017 13.85 14.26 13.64 14.20 2,492,766 +0.14(+0.98%)
May 18, 2017 14.87 15.06 14.06 14.06 4,844,260 -0.82(-5.52%)
May 17, 2017 15.05 15.12 14.82 14.89 2,809,877 -0.17(-1.12%)
May 16, 2017 15.11 15.15 14.96 15.05 2,289,442 -0.01(-0.05%)
May 15, 2017 14.86 15.13 14.80 15.06 1,590,354 +0.21(+1.45%)
May 12, 2017 14.91 14.95 14.76 14.85 1,428,582 -0.08(-0.51%)
May 11, 2017 14.76 14.97 14.66 14.92 1,394,025 +0.14(+0.93%)
May 10, 2017 14.60 14.81 14.52 14.79 1,140,126 +0.21(+1.42%)
May 09, 2017 14.52 14.67 14.46 14.58 1,413,934 +0.07(+0.48%)
May 08, 2017 14.43 14.53 14.36 14.51 1,460,906 +0.08(+0.59%)
May 05, 2017 14.59 14.64 14.40 14.43 1,434,182 -0.12(-0.84%)
May 04, 2017 14.47 14.59 14.33 14.55 1,819,222 +0.13(+0.90%)
May 03, 2017 14.46 14.53 14.19 14.42 3,026,595 +0.11(+0.75%)
May 02, 2017 14.87 14.91 14.26 14.31 3,236,161 -0.54(-3.67%)
May 01, 2017 15.07 15.13 14.82 14.86 1,380,109 -0.19(-1.27%)
Apr 28, 2017 15.23 15.25 14.99 15.05 1,494,041 -0.18(-1.21%)
Apr 27, 2017 15.21 15.33 15.18 15.23 1,427,790 +0.02(+0.15%)
Apr 26, 2017 15.25 15.30 15.15 15.21 1,957,966 -0.02(-0.10%)
Apr 25, 2017 15.26 15.42 15.22 15.22 1,233,103 -0.03(-0.20%)
Apr 24, 2017 15.32 15.35 15.20 15.25 1,613,199 +0.03(+0.20%)
Apr 21, 2017 15.21 15.27 15.15 15.22 1,388,640 +0.01(+0.05%)
Apr 20, 2017 15.15 15.29 15.08 15.22 1,266,890 +0.08(+0.56%)
Apr 19, 2017 15.08 15.22 15.04 15.13 1,378,978 +0.07(+0.46%)
Apr 18, 2017 15.12 15.23 15.02 15.06 1,562,628 +0.06(+0.41%)
Apr 17, 2017 14.80 15.02 14.70 15.00 1,309,008 +0.21(+1.45%)
Apr 13, 2017 15.03 15.07 14.79 14.79 1,368,557 -0.25(-1.63%)
Apr 12, 2017 15.03 15.09 14.96 15.03 1,149,994 +0.08(+0.51%)
Apr 11, 2017 14.92 14.96 14.84 14.96 1,286,192 +0.02(+0.15%)
Apr 10, 2017 14.91 15.03 14.82 14.93 1,203,020 +0.03(+0.21%)
Apr 07, 2017 14.93 15.01 14.88 14.90 779,778 -0.08(-0.56%)
Apr 06, 2017 14.76 15.02 14.73 14.99 1,455,942 +0.24(+1.61%)
Apr 05, 2017 14.86 14.94 14.73 14.75 1,415,716 -0.10(-0.67%)
Apr 04, 2017 14.82 14.88 14.76 14.85 1,057,478 +0.04(+0.26%)
Apr 03, 2017 14.90 14.98 14.74 14.81 2,342,748 -0.08(-0.57%)
Mar 31, 2017 14.99 15.03 14.89 14.89 1,968,571 -0.05(-0.31%)
Mar 30, 2017 14.96 15.01 14.86 14.94 1,215,713 -0.02(-0.15%)
Mar 29, 2017 14.96 15.09 14.93 14.96 1,207,071 +0.07(+0.46%)
Mar 28, 2017 14.89 14.92 14.72 14.89 1,301,257 -0.02(-0.15%)
Mar 27, 2017 14.83 14.95 14.74 14.92 1,344,990 +0.02(+0.16%)
Mar 24, 2017 14.87 15.02 14.82 14.89 1,564,362 +0.05(+0.31%)
Mar 23, 2017 14.83 15.00 14.83 14.85 1,536,757 +0.01(+0.05%)
Mar 22, 2017 14.93 14.99 14.80 14.84 1,352,792 -0.10(-0.67%)
Mar 21, 2017 15.06 15.12 14.89 14.94 1,453,438 -0.13(-0.87%)
Mar 20, 2017 15.07 15.19 14.99 15.07 1,633,820 -0.01(-0.05%)
Mar 17, 2017 14.96 15.15 14.96 15.08 4,382,330 +0.09(+0.61%)
Mar 16, 2017 14.98 15.05 14.87 14.99 1,214,589 -0.04(-0.26%)
Mar 15, 2017 14.79 15.09 14.78 15.02 1,617,342 +0.22(+1.50%)
Mar 14, 2017 14.64 14.83 14.53 14.80 1,779,352 +0.16(+1.10%)
Mar 13, 2017 14.71 14.71 14.53 14.64 1,621,211 -0.07(-0.47%)
Mar 10, 2017 14.69 14.77 14.59 14.71 1,777,050 +0.07(+0.47%)
Mar 09, 2017 14.69 14.70 14.58 14.64 966,937 -0.02(-0.16%)
Mar 08, 2017 14.49 14.74 14.48 14.66 1,291,032 +0.04(+0.26%)
Mar 07, 2017 14.65 14.75 14.60 14.63 739,799 -0.08(-0.57%)
Mar 06, 2017 14.70 14.79 14.57 14.71 1,224,923 -0.02(-0.16%)
Mar 03, 2017 14.76 14.79 14.63 14.73 901,293 -0.05(-0.31%)
Mar 02, 2017 14.75 14.88 14.72 14.78 971,887 -0.02(-0.16%)
Mar 01, 2017 14.74 14.90 14.72 14.80 1,701,268 +0.15(+0.99%)
Feb 28, 2017 14.72 14.91 14.66 14.66 3,240,976 -0.04(-0.26%)
Feb 27, 2017 14.62 14.70 14.50 14.69 1,782,474 +0.08(+0.57%)
Feb 24, 2017 14.61 14.73 14.59 14.61 2,199,574 +0.00(+0.00%)
Feb 23, 2017 14.66 14.77 14.53 14.61 2,537,771 +0.02(+0.10%)
Feb 22, 2017 14.82 14.90 14.57 14.59 2,525,922 -0.21(-1.44%)
Feb 21, 2017 14.92 15.05 14.77 14.81 1,656,303 -0.08(-0.56%)
Feb 17, 2017 14.89 14.89 14.89 0 +0.12(+0.82%)
Feb 16, 2017 14.69 14.78 14.52 14.77 2,307,971 +0.08(+0.57%)
Feb 15, 2017 14.48 14.80 14.38 14.69 5,119,076 +0.24(+1.63%)
Feb 14, 2017 15.13 15.37 14.19 14.45 8,293,371 -1.41(-8.88%)
Feb 13, 2017 15.68 15.98 15.59 15.86 3,576,726 +0.10(+0.63%)
Feb 10, 2017 15.85 15.91 15.73 15.76 2,271,415 +0.01(+0.05%)
Feb 09, 2017 15.47 15.77 15.48 15.75 1,669,509 +0.28(+1.82%)
Feb 08, 2017 15.40 15.47 15.26 15.47 1,512,799 +0.07(+0.44%)
Feb 07, 2017 15.38 15.50 15.29 15.40 1,841,970 +0.05(+0.35%)
Feb 06, 2017 15.42 15.44 15.29 15.35 1,350,500 -0.05(-0.35%)
Feb 03, 2017 15.43 15.50 15.29 15.40 1,873,063 +0.05(+0.35%)
Feb 02, 2017 15.28 15.42 15.26 15.35 1,848,807 +0.10(+0.65%)
Feb 01, 2017 15.29 15.45 15.15 15.25 1,834,888 -0.05(-0.35%)
Jan 31, 2017 15.12 15.31 15.04 15.30 2,276,225 +0.13(+0.85%)
Jan 30, 2017 15.19 15.19 14.99 15.17 1,523,727 -0.02(-0.15%)
Jan 27, 2017 15.22 15.23 15.04 15.20 1,752,630 -0.01(-0.05%)
Jan 26, 2017 15.20 15.23 15.08 15.20 1,590,635 +0.02(+0.10%)
Jan 25, 2017 15.17 15.25 15.09 15.19 1,188,636 +0.05(+0.30%)
Jan 24, 2017 15.08 15.32 15.03 15.14 2,184,757 +0.05(+0.30%)
Jan 23, 2017 15.00 15.16 14.98 15.10 1,477,499 +0.03(+0.20%)
Jan 20, 2017 15.01 15.22 14.96 15.07 1,456,737 +0.12(+0.81%)
Jan 19, 2017 15.09 15.14 14.85 14.94 1,456,847 -0.13(-0.86%)
Jan 18, 2017 14.97 15.07 14.82 15.07 1,785,119 +0.11(+0.76%)
Jan 17, 2017 15.24 15.26 14.83 14.96 2,352,028 -0.29(-1.90%)
Jan 13, 2017 15.25 15.25 15.25 0 +0.20(+1.31%)
Jan 12, 2017 14.97 15.07 14.86 15.05 1,346,052 +0.00(+0.00%)
Jan 11, 2017 14.85 15.16 14.85 15.05 2,049,041 +0.18(+1.18%)
Jan 10, 2017 14.81 14.91 14.75 14.88 3,263,395 +0.08(+0.57%)
Jan 09, 2017 14.91 14.96 14.74 14.79 2,428,150 -0.18(-1.17%)
Jan 06, 2017 15.16 15.18 14.95 14.97 2,065,557 -0.19(-1.25%)
Jan 05, 2017 15.19 15.29 15.09 15.16 4,465,795 -0.10(-0.65%)
Jan 04, 2017 15.17 15.37 15.15 15.26 2,997,722 +0.09(+0.60%)
Jan 03, 2017 15.21 15.41 15.12 15.17 2,758,822 -0.03(-0.20%)
Dec 30, 2016 15.20 15.20 15.20 0 -0.03(-0.20%)
Dec 29, 2016 15.07 15.26 15.07 15.23 1,665,549 +0.19(+1.27%)
Dec 28, 2016 15.02 15.17 14.95 15.04 2,112,031 -0.01(-0.05%)
Dec 27, 2016 14.88 15.07 14.84 15.04 1,987,705 +0.19(+1.28%)
Dec 23, 2016 14.85 14.85 14.85 0 +0.13(+0.88%)
Dec 22, 2016 14.74 14.83 14.63 14.72 2,574,674 -0.04(-0.26%)
Dec 21, 2016 14.50 14.82 14.47 14.76 4,355,804 +0.25(+1.73%)
Dec 20, 2016 14.55 14.69 14.46 14.51 4,123,069 -0.11(-0.73%)
Dec 19, 2016 14.69 14.70 14.48 14.62 2,923,163 +0.01(+0.05%)
Dec 16, 2016 14.89 14.93 14.56 14.61 12,039,115 -0.36(-2.39%)
Dec 15, 2016 14.82 15.26 14.69 14.97 5,526,950 +0.50(+3.47%)
Dec 14, 2016 14.69 14.75 14.37 14.47 3,704,094 -0.22(-1.50%)
Dec 13, 2016 14.47 14.88 14.47 14.69 5,197,219 +0.39(+2.71%)
Dec 12, 2016 14.60 14.69 14.20 14.30 7,961,827 -0.39(-2.64%)
Dec 09, 2016 12.94 15.18 12.76 14.69 17,453,162 +1.73(+13.33%)
Dec 08, 2016 12.62 13.00 12.41 12.96 4,017,121 +0.35(+2.78%)
Dec 07, 2016 12.28 12.62 12.25 12.61 2,517,418 +0.29(+2.35%)
Dec 06, 2016 12.04 12.32 11.93 12.32 2,561,091 +0.36(+2.99%)
Dec 05, 2016 11.77 11.98 11.77 11.96 1,772,244 +0.18(+1.55%)
Dec 02, 2016 11.73 11.79 11.65 11.78 2,145,902 +0.12(+1.04%)
Dec 01, 2016 11.83 11.84 11.62 11.66 2,505,974 -0.15(-1.29%)
Nov 30, 2016 11.73 11.89 11.65 11.81 2,695,100 +0.08(+0.65%)
Nov 29, 2016 11.93 12.00 11.72 11.73 2,625,152 -0.15(-1.27%)
Nov 28, 2016 12.03 12.08 11.82 11.88 3,884,798 -0.14(-1.13%)
Nov 25, 2016 11.87 12.02 11.73 12.02 1,628,403 +0.26(+2.18%)
Nov 23, 2016 11.76 11.76 11.76 0 -0.42(-3.46%)
Nov 22, 2016 12.31 12.33 12.14 12.19 2,829,275 -0.02(-0.12%)
Nov 21, 2016 12.16 12.22 12.08 12.20 2,271,171 +0.07(+0.56%)
Nov 18, 2016 12.01 12.19 11.92 12.13 2,040,637 +0.16(+1.32%)
Nov 17, 2016 11.85 12.04 11.82 11.97 2,624,292 +0.05(+0.44%)
Nov 16, 2016 12.11 12.16 11.91 11.92 2,441,923 -0.17(-1.37%)
Nov 15, 2016 12.23 12.43 12.07 12.09 4,102,598 -0.11(-0.93%)
Nov 14, 2016 11.73 12.30 11.69 12.20 5,242,799 +0.53(+4.52%)
Nov 11, 2016 11.65 11.85 11.62 11.67 5,667,583 -0.05(-0.45%)
Nov 10, 2016 11.99 12.43 11.67 11.73 5,365,990 -0.23(-1.89%)
Nov 09, 2016 11.63 12.04 11.47 11.95 3,334,236 +0.17(+1.40%)
Nov 08, 2016 11.70 11.92 11.70 11.79 3,162,266 +0.11(+0.90%)
Nov 07, 2016 11.59 11.73 11.54 11.68 1,821,888 +0.20(+1.70%)
Nov 04, 2016 11.46 11.58 11.33 11.49 2,372,251 +0.05(+0.46%)
Nov 03, 2016 11.48 11.49 11.40 11.43 2,500,634 -0.05(-0.46%)
Nov 02, 2016 11.43 11.56 11.40 11.49 1,997,476 +0.02(+0.13%)
Nov 01, 2016 11.70 11.71 11.37 11.47 3,129,702 -0.22(-1.87%)
Oct 31, 2016 11.71 11.73 11.60 11.69 2,645,751 +0.00(+0.00%)
Oct 28, 2016 11.55 11.71 11.54 11.69 1,878,147 +0.14(+1.24%)
Oct 27, 2016 11.63 11.66 11.49 11.55 1,234,089 -0.03(-0.26%)
Oct 26, 2016 11.69 11.79 11.56 11.58 1,715,566 -0.16(-1.35%)
Oct 25, 2016 11.51 11.73 11.41 11.73 2,011,169 +0.17(+1.43%)
Oct 24, 2016 11.56 11.73 11.46 11.57 2,086,487 +0.11(+0.99%)
Oct 21, 2016 11.89 11.90 11.36 11.46 3,119,061 -0.43(-3.61%)
Oct 20, 2016 11.68 11.91 11.68 11.88 3,107,114 +0.25(+2.14%)
Oct 19, 2016 11.64 11.71 11.54 11.64 2,074,980 -0.02(-0.13%)
Oct 18, 2016 11.42 11.75 11.42 11.65 1,949,639 +0.29(+2.52%)
Oct 17, 2016 11.45 11.47 11.32 11.36 1,883,523 -0.08(-0.72%)
Oct 14, 2016 11.24 11.48 11.19 11.45 2,215,336 +0.26(+2.29%)
Oct 13, 2016 11.33 11.33 11.17 11.19 2,391,098 -0.14(-1.20%)
Oct 12, 2016 11.36 11.38 11.21 11.33 2,586,829 +0.00(+0.00%)
Oct 11, 2016 11.40 11.43 11.26 11.33 2,705,715 -0.05(-0.46%)
Oct 10, 2016 11.12 11.39 11.10 11.38 5,203,012 +0.30(+2.72%)
Oct 07, 2016 11.12 11.12 11.00 11.08 2,855,463 +0.03(+0.27%)
Oct 06, 2016 11.26 11.27 11.03 11.05 2,460,600 -0.23(-2.00%)
Oct 05, 2016 11.27 11.37 11.14 11.27 12,428,168 +0.08(+0.74%)
Oct 04, 2016 11.32 11.38 11.17 11.19 4,797,070 -0.11(-1.00%)
Oct 03, 2016 11.39 11.41 11.22 11.30 3,221,789 -0.08(-0.73%)
Sep 30, 2016 11.44 11.48 11.30 11.39 3,058,445 +0.02(+0.13%)
Sep 29, 2016 11.47 11.51 11.32 11.37 2,972,471 -0.08(-0.72%)
Sep 28, 2016 11.37 11.48 11.32 11.46 2,303,694 +0.06(+0.53%)
Sep 27, 2016 11.44 11.56 11.37 11.39 2,055,936 -0.11(-0.92%)
Sep 26, 2016 11.67 11.79 11.50 11.50 2,668,591 -0.20(-1.74%)
Sep 23, 2016 11.77 11.84 11.65 11.70 2,084,438 -0.10(-0.83%)
Sep 22, 2016 11.57 11.90 11.57 11.80 3,155,567 +0.22(+1.89%)
Sep 21, 2016 11.55 11.62 11.42 11.58 2,926,260 +0.02(+0.13%)
Sep 20, 2016 11.70 11.76 11.55 11.57 3,448,163 -0.14(-1.16%)
Sep 19, 2016 11.58 11.75 11.58 11.70 3,463,180 +0.09(+0.78%)
Sep 16, 2016 11.55 11.65 11.39 11.61 5,360,064 +0.04(+0.32%)
Sep 15, 2016 11.45 11.67 11.45 11.58 3,256,907 +0.08(+0.72%)
Sep 14, 2016 11.46 11.61 11.32 11.49 6,295,244 +0.05(+0.39%)
Sep 13, 2016 11.21 11.53 11.21 11.45 4,640,583 +0.13(+1.13%)
Sep 12, 2016 11.00 11.32 10.98 11.32 3,731,035 +0.32(+2.94%)
Sep 09, 2016 11.26 11.30 11.00 11.00 3,323,422 -0.35(-3.05%)
Sep 08, 2016 11.27 11.49 11.23 11.34 3,365,456 +0.03(+0.27%)
Sep 07, 2016 11.24 11.33 11.18 11.31 2,422,819 +0.11(+0.94%)
Sep 06, 2016 11.24 11.31 11.14 11.21 2,806,975 +0.01(+0.07%)
Sep 02, 2016 11.09 11.20 11.20 11.20 3,918,853 +0.11(+0.95%)
Sep 01, 2016 11.12 11.14 10.92 11.09 4,100,801 -0.14(-1.21%)
Aug 31, 2016 11.22 11.32 11.09 11.23 5,582,771 -0.01(-0.07%)
Aug 30, 2016 11.33 11.36 11.20 11.24 2,020,212 -0.10(-0.92%)
Aug 29, 2016 11.27 11.37 11.24 11.34 3,953,853 +0.14(+1.26%)
Aug 26, 2016 11.18 11.44 11.11 11.20 5,013,494 -0.02(-0.20%)
Aug 25, 2016 11.35 11.39 11.17 11.22 3,402,596 -0.13(-1.12%)
Aug 24, 2016 11.44 11.47 11.29 11.35 3,351,880 +0.00(+0.00%)
Aug 23, 2016 11.45 11.53 11.33 11.35 2,258,715 -0.06(-0.52%)
Aug 22, 2016 11.36 11.42 11.30 11.41 2,025,034 +0.06(+0.53%)
Aug 19, 2016 11.29 11.37 11.18 11.35 2,786,806 +0.05(+0.46%)
Aug 18, 2016 11.42 11.54 11.29 11.30 2,584,795 -0.13(-1.17%)
Aug 17, 2016 11.63 11.74 11.32 11.43 4,511,141 -0.09(-0.78%)
Aug 16, 2016 11.40 11.58 11.35 11.52 8,670,346 +0.15(+1.31%)
Aug 15, 2016 11.14 11.37 11.01 11.37 8,700,723 +0.31(+2.76%)
Aug 12, 2016 11.21 11.49 11.02 11.07 11,926,545 -0.07(-0.67%)
Aug 11, 2016 11.65 11.66 10.69 11.14 23,869,384 -0.89(-7.43%)
Aug 10, 2016 12.88 12.89 11.90 12.03 11,127,299 -1.19(-9.01%)
Aug 09, 2016 13.16 13.28 13.11 13.23 3,821,783 +0.08(+0.62%)
Aug 08, 2016 13.33 13.34 13.08 13.14 3,334,012 -0.19(-1.40%)
Aug 05, 2016 13.18 13.41 13.18 13.33 3,225,047 +0.20(+1.53%)
Aug 04, 2016 13.29 13.33 13.05 13.13 2,497,842 -0.10(-0.73%)
Aug 03, 2016 13.04 13.28 12.91 13.23 3,178,944 +0.15(+1.14%)
Aug 02, 2016 13.43 13.47 13.06 13.08 2,540,191 -0.34(-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.