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

Flowers Foods (NY: FLO )

23.08 +0.14 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Oct 31, 2005 3.634 3.682 3.607 3.657 1,691,640 +0.04(+1.03%)
Oct 28, 2005 3.507 3.624 3.507 3.619 1,218,921 +0.12(+3.53%)
Oct 27, 2005 3.538 3.538 3.457 3.496 972,145 -0.05(-1.41%)
Oct 26, 2005 3.621 3.634 3.540 3.546 1,155,892 -0.08(-2.14%)
Oct 25, 2005 3.657 3.657 3.492 3.623 1,474,777 -0.03(-0.75%)
Oct 24, 2005 3.601 3.651 3.591 3.651 1,260,584 +0.06(+1.74%)
Oct 21, 2005 3.482 3.648 3.475 3.588 1,801,674 +0.12(+3.42%)
Oct 20, 2005 3.532 3.557 3.455 3.470 861,577 -0.06(-1.66%)
Oct 19, 2005 3.432 3.532 3.390 3.528 2,184,657 +0.09(+2.61%)
Oct 18, 2005 3.425 3.457 3.387 3.439 1,405,338 +0.01(+0.40%)
Oct 17, 2005 3.482 3.490 3.364 3.425 1,268,062 -0.04(-1.26%)
Oct 14, 2005 3.370 3.473 3.359 3.468 1,025,026 +0.10(+2.93%)
Oct 13, 2005 3.401 3.421 3.294 3.370 1,225,331 -0.05(-1.50%)
Oct 12, 2005 3.371 3.461 3.371 3.421 1,919,186 +0.01(+0.29%)
Oct 11, 2005 3.414 3.495 3.402 3.411 2,525,976 -0.01(-0.26%)
Oct 10, 2005 3.426 3.442 3.379 3.420 1,457,684 -0.01(-0.18%)
Oct 07, 2005 3.401 3.435 3.382 3.426 957,189 +0.04(+1.07%)
Oct 06, 2005 3.345 3.416 3.312 3.390 1,571,457 +0.07(+2.26%)
Oct 05, 2005 3.376 3.387 3.315 3.315 1,247,231 -0.08(-2.28%)
Oct 04, 2005 3.402 3.449 3.392 3.392 995,114 -0.01(-0.26%)
Oct 03, 2005 3.416 3.461 3.372 3.401 1,020,753 -0.00(-0.11%)
Sep 30, 2005 4.924 3.407 3.279 3.405 3,652,490 +0.13(+3.88%)
Sep 29, 2005 3.219 3.279 3.151 3.278 1,656,386 +0.07(+2.18%)
Sep 28, 2005 3.200 3.239 3.135 3.208 1,023,423 +0.02(+0.78%)
Sep 27, 2005 3.145 3.213 3.115 3.183 975,884 +0.03(+0.87%)
Sep 26, 2005 3.158 3.196 3.119 3.155 1,324,682 +0.02(+0.72%)
Sep 23, 2005 3.133 3.208 3.064 3.133 1,309,192 +0.06(+1.91%)
Sep 22, 2005 3.064 3.092 3.024 3.074 1,499,347 +0.03(+0.98%)
Sep 21, 2005 3.151 3.151 3.020 3.044 1,361,538 -0.13(-4.01%)
Sep 20, 2005 3.241 3.248 3.164 3.171 807,094 -0.06(-1.78%)
Sep 19, 2005 3.243 3.264 3.219 3.229 517,587 -0.02(-0.69%)
Sep 16, 2005 3.251 3.286 3.231 3.251 1,999,842 +0.02(+0.58%)
Sep 15, 2005 3.224 3.269 3.211 3.233 579,548 +0.01(+0.27%)
Sep 14, 2005 3.284 3.295 3.196 3.224 941,165 -0.05(-1.45%)
Sep 13, 2005 3.295 3.311 3.260 3.271 572,070 -0.04(-1.24%)
Sep 12, 2005 3.334 3.357 3.309 3.312 550,704 -0.01(-0.41%)
Sep 09, 2005 3.299 3.326 3.285 3.326 555,511 +0.03(+0.87%)
Sep 08, 2005 3.297 3.344 3.254 3.297 928,879 +0.00(+0.00%)
Sep 07, 2005 3.289 3.300 3.260 3.297 1,599,233 +0.03(+0.84%)
Sep 06, 2005 3.278 3.278 3.136 3.270 2,672,866 -0.02(-0.76%)
Sep 02, 2005 3.370 3.375 3.295 3.295 881,875 -0.05(-1.64%)
Sep 01, 2005 3.400 3.422 3.339 3.350 924,606 -0.05(-1.43%)
Aug 31, 2005 3.339 3.416 3.278 3.399 2,370,006 +0.05(+1.57%)
Aug 30, 2005 3.336 3.359 3.289 3.346 866,384 +0.01(+0.22%)
Aug 29, 2005 3.292 3.366 3.287 3.339 791,604 +0.06(+1.79%)
Aug 26, 2005 3.357 3.360 3.280 3.280 894,694 -0.07(-2.01%)
Aug 25, 2005 3.349 3.372 3.314 3.347 823,653 +0.00(+0.07%)
Aug 24, 2005 3.412 3.429 3.342 3.345 880,806 -0.07(-1.98%)
Aug 23, 2005 3.432 3.458 3.371 3.412 1,166,575 -0.02(-0.58%)
Aug 22, 2005 3.370 3.477 3.370 3.432 1,964,055 +0.06(+1.93%)
Aug 19, 2005 3.400 3.410 3.351 3.367 2,033,494 -0.04(-1.17%)
Aug 18, 2005 3.115 3.553 3.115 3.407 6,361,145 +0.33(+10.62%)
Aug 17, 2005 3.095 3.112 3.048 3.080 777,716 -0.01(-0.24%)
Aug 16, 2005 3.126 3.126 3.067 3.088 975,884 -0.05(-1.51%)
Aug 15, 2005 3.146 3.158 3.102 3.135 648,453 -0.02(-0.51%)
Aug 12, 2005 3.139 3.174 3.095 3.151 658,602 -0.00(-0.04%)
Aug 11, 2005 3.163 3.188 3.139 3.153 657,533 -0.01(-0.35%)
Aug 10, 2005 3.098 3.179 3.098 3.164 1,146,811 +0.08(+2.59%)
Aug 09, 2005 3.083 3.119 3.063 3.084 843,416 +0.02(+0.57%)
Aug 08, 2005 3.045 3.099 3.044 3.067 1,237,082 +0.04(+1.19%)
Aug 05, 2005 3.112 3.112 3.014 3.030 1,765,886 -0.07(-2.33%)
Aug 04, 2005 3.189 3.200 3.033 3.103 1,401,065 -0.09(-2.93%)
Aug 03, 2005 3.200 3.206 3.171 3.196 839,677 -0.01(-0.31%)
Aug 02, 2005 3.188 3.214 3.184 3.206 1,334,831 +0.02(+0.71%)
Aug 01, 2005 3.145 3.190 3.139 3.184 899,501 +0.04(+1.27%)
Jul 29, 2005 3.139 3.189 3.139 3.144 618,007 -0.01(-0.36%)
Jul 28, 2005 3.124 3.161 3.115 3.155 607,324 +0.03(+0.96%)
Jul 27, 2005 3.105 3.141 3.073 3.125 848,758 +0.02(+0.68%)
Jul 26, 2005 3.098 3.128 3.074 3.104 572,070 +0.02(+0.73%)
Jul 25, 2005 3.098 3.114 3.063 3.082 762,226 -0.02(-0.52%)
Jul 22, 2005 3.102 3.110 3.058 3.098 1,198,623 +0.01(+0.49%)
Jul 21, 2005 3.138 3.144 3.068 3.083 749,941 -0.06(-1.87%)
Jul 20, 2005 3.104 3.150 3.095 3.141 485,004 +0.02(+0.56%)
Jul 19, 2005 3.087 3.124 3.075 3.124 927,811 +0.05(+1.58%)
Jul 18, 2005 3.080 3.090 3.039 3.075 921,936 -0.01(-0.20%)
Jul 15, 2005 3.087 3.130 3.047 3.082 833,267 -0.02(-0.72%)
Jul 14, 2005 3.156 3.163 3.059 3.104 862,111 -0.00(-0.12%)
Jul 13, 2005 3.104 3.128 3.092 3.108 1,351,923 +0.00(+0.12%)
Jul 12, 2005 3.080 3.138 3.080 3.104 887,750 +0.02(+0.81%)
Jul 11, 2005 3.083 3.130 3.060 3.079 1,266,460 +0.01(+0.45%)
Jul 08, 2005 3.004 3.072 2.983 3.065 1,041,050 +0.06(+2.08%)
Jul 07, 2005 2.933 3.010 2.926 3.003 1,049,597 -0.00(-0.08%)
Jul 06, 2005 3.008 3.024 2.982 3.005 1,685,764 -0.02(-0.54%)
Jul 05, 2005 2.982 3.027 2.952 3.022 1,268,062 -1.43(-32.15%)
Jul 01, 2005 4.423 4.462 4.400 4.453 4,066,988 +0.04(+0.90%)
Jun 30, 2005 4.422 4.438 4.406 4.413 6,815,169 +0.00(+0.08%)
Jun 29, 2005 4.400 4.428 4.396 4.410 7,478,579 +0.00(+0.03%)
Jun 28, 2005 4.362 4.442 4.362 4.408 5,891,364 +0.06(+1.38%)
Jun 27, 2005 4.320 4.380 4.312 4.348 6,586,822 +0.02(+0.58%)
Jun 24, 2005 4.308 4.347 4.308 4.323 10,766,782 +0.02(+0.43%)
Jun 23, 2005 4.293 4.341 4.275 4.305 6,490,675 +0.00(+0.06%)
Jun 22, 2005 4.306 4.337 4.281 4.302 6,425,777 +0.02(+0.44%)
Jun 21, 2005 4.254 4.293 4.249 4.283 2,687,288 +0.04(+0.85%)
Jun 20, 2005 4.219 4.267 4.196 4.247 5,036,463 +0.01(+0.24%)
Jun 17, 2005 4.318 4.361 4.237 4.237 18,706,062 -0.05(-1.28%)
Jun 16, 2005 4.211 4.292 4.211 4.292 5,283,238 +0.08(+1.93%)
Jun 15, 2005 4.206 4.224 4.175 4.211 9,339,010 +0.00(+0.12%)
Jun 14, 2005 4.204 4.241 4.197 4.206 13,376,352 -0.01(-0.24%)
Jun 13, 2005 4.204 4.244 4.190 4.216 5,840,887 +0.00(+0.12%)
Jun 10, 2005 4.186 4.225 4.176 4.211 7,805,476 +0.02(+0.51%)
Jun 09, 2005 4.162 4.237 4.146 4.190 8,848,663 +0.05(+1.21%)
Jun 08, 2005 4.207 4.224 4.132 4.140 9,620,237 -0.06(-1.40%)
Jun 07, 2005 4.156 4.236 4.136 4.199 10,853,314 +0.05(+1.17%)
Jun 06, 2005 4.144 4.169 4.125 4.150 6,545,158 +0.00(+0.00%)
Jun 03, 2005 4.144 4.256 4.140 4.150 8,891,929 -0.02(-0.39%)
Jun 02, 2005 4.142 4.210 4.129 4.166 6,879,267 +0.01(+0.15%)
Jun 01, 2005 4.056 4.177 4.056 4.160 10,417,450 +0.08(+2.08%)
May 31, 2005 4.050 4.111 4.003 4.075 12,395,660 +0.04(+0.93%)
May 27, 2005 4.187 4.241 4.010 4.038 14,909,886 -0.17(-3.98%)
May 26, 2005 4.144 4.356 4.137 4.205 26,705,434 +0.21(+5.38%)
May 25, 2005 4.038 4.044 3.946 3.990 6,269,539 -0.03(-0.84%)
May 24, 2005 3.981 4.045 3.955 4.024 4,954,739 +0.03(+0.69%)
May 23, 2005 3.981 4.036 3.963 3.996 6,983,425 -0.01(-0.16%)
May 20, 2005 3.981 4.003 3.930 4.003 5,607,732 -0.00(-0.03%)
May 19, 2005 3.907 4.009 3.893 4.004 9,669,913 +0.08(+2.00%)
May 18, 2005 3.803 3.929 3.797 3.925 9,663,503 +0.13(+3.45%)
May 17, 2005 3.794 3.805 3.776 3.794 8,264,575 -0.01(-0.33%)
May 16, 2005 3.787 3.820 3.778 3.807 4,748,024 +0.01(+0.23%)
May 13, 2005 3.813 3.855 3.787 3.798 4,536,502 -0.02(-0.56%)
May 12, 2005 3.844 3.867 3.809 3.819 6,951,376 -0.04(-0.97%)
May 11, 2005 3.823 3.869 3.769 3.857 5,386,596 +0.03(+0.88%)
May 10, 2005 3.804 3.860 3.787 3.823 6,180,604 -0.01(-0.33%)
May 09, 2005 3.749 3.849 3.724 3.835 8,145,994 +0.06(+1.72%)
May 06, 2005 3.776 3.817 3.736 3.771 3,998,083 +0.03(+0.70%)
May 05, 2005 3.726 3.782 3.726 3.744 6,327,227 +0.01(+0.23%)
May 04, 2005 3.661 3.737 3.661 3.736 3,498,122 +0.09(+2.39%)
May 03, 2005 3.644 3.706 3.638 3.648 4,208,804 -0.01(-0.20%)
May 02, 2005 3.612 3.656 3.595 3.656 4,017,312 +0.06(+1.56%)
Apr 29, 2005 3.520 3.607 3.486 3.600 6,896,894 +0.08(+2.27%)
Apr 28, 2005 3.617 3.617 3.520 3.520 7,911,237 -0.10(-2.86%)
Apr 27, 2005 3.637 3.679 3.595 3.623 4,365,843 -0.01(-0.38%)
Apr 26, 2005 3.719 3.719 3.612 3.637 3,985,263 -0.09(-2.51%)
Apr 25, 2005 3.683 3.744 3.683 3.731 7,132,452 +0.04(+1.22%)
Apr 22, 2005 3.694 3.708 3.669 3.686 11,091,276 -0.04(-1.01%)
Apr 21, 2005 3.669 3.738 3.648 3.723 8,307,039 +0.08(+2.30%)
Apr 20, 2005 3.682 3.696 3.638 3.639 19,253,294 -0.06(-1.59%)
Apr 19, 2005 3.636 3.704 3.619 3.698 7,197,351 +0.06(+1.72%)
Apr 18, 2005 3.624 3.659 3.592 3.636 10,877,350 +0.01(+0.31%)
Apr 15, 2005 3.623 3.634 3.576 3.624 9,420,734 -0.01(-0.21%)
Apr 14, 2005 3.601 3.643 3.598 3.632 7,194,146 +0.02(+0.48%)
Apr 13, 2005 3.682 3.696 3.596 3.614 8,768,542 -0.07(-1.83%)
Apr 12, 2005 3.637 3.684 3.583 3.682 4,283,317 +0.05(+1.27%)
Apr 11, 2005 3.682 3.683 3.629 3.636 3,706,439 -0.03(-0.75%)
Apr 08, 2005 3.702 3.714 3.663 3.663 6,197,429 -0.04(-1.05%)
Apr 07, 2005 3.623 3.702 3.607 3.702 88,057,984 +0.09(+2.45%)
Apr 06, 2005 3.617 3.642 3.582 3.613 6,987,431 +0.02(+0.63%)
Apr 05, 2005 3.515 3.619 3.515 3.591 5,923,412 +0.08(+2.17%)
Apr 04, 2005 3.540 3.540 3.467 3.515 3,252,148 -0.01(-0.35%)
Apr 01, 2005 3.543 3.546 3.490 3.527 4,683,125 +0.01(+0.18%)
Mar 31, 2005 3.566 3.570 3.481 3.521 5,566,870 -0.04(-1.26%)
Mar 30, 2005 3.472 3.566 3.470 3.566 3,406,783 +0.09(+2.66%)
Mar 29, 2005 3.552 3.605 3.465 3.473 6,775,909 -0.06(-1.83%)
Mar 28, 2005 3.642 3.657 3.538 3.538 4,990,793 -0.10(-2.74%)
Mar 24, 2005 3.648 3.681 3.637 3.638 3,530,972 -0.01(-0.27%)
Mar 23, 2005 3.651 3.693 3.639 3.648 5,783,199 -0.01(-0.41%)
Mar 22, 2005 3.656 3.707 3.654 3.663 4,630,245 -0.00(-0.07%)
Mar 21, 2005 3.713 3.713 3.644 3.666 3,375,536 -0.05(-1.44%)
Mar 18, 2005 3.773 3.773 3.694 3.719 10,001,618 -0.02(-0.63%)
Mar 17, 2005 3.702 3.744 3.674 3.743 3,303,426 +0.04(+1.11%)
Mar 16, 2005 3.688 3.719 3.688 3.702 4,738,409 +0.00(+0.07%)
Mar 15, 2005 3.727 3.743 3.699 3.699 3,774,543 -0.03(-0.84%)
Mar 14, 2005 3.721 3.743 3.712 3.731 2,781,031 +0.01(+0.27%)
Mar 11, 2005 3.701 3.738 3.696 3.721 4,023,722 +0.01(+0.37%)
Mar 10, 2005 3.676 3.741 3.676 3.707 4,521,279 +0.04(+1.09%)
Mar 09, 2005 3.631 3.686 3.602 3.667 6,053,210 +0.05(+1.31%)
Mar 08, 2005 3.744 3.748 3.619 3.619 5,517,194 -0.12(-3.17%)
Mar 07, 2005 3.754 3.754 3.724 3.738 4,737,608 -0.02(-0.43%)
Mar 04, 2005 3.739 3.777 3.732 3.754 4,055,771 +0.03(+0.74%)
Mar 03, 2005 3.757 3.759 3.714 3.727 2,930,859 -0.02(-0.67%)
Mar 02, 2005 3.732 3.758 3.714 3.752 3,368,325 +0.01(+0.40%)
Mar 01, 2005 3.757 3.788 3.732 3.737 4,906,665 -0.01(-0.20%)
Feb 28, 2005 3.776 3.793 3.723 3.744 4,982,781 -0.04(-0.99%)
Feb 25, 2005 3.651 3.782 3.611 3.782 5,322,498 +0.12(+3.27%)
Feb 24, 2005 3.601 3.674 3.570 3.662 4,706,361 +0.06(+1.56%)
Feb 23, 2005 3.595 3.634 3.595 3.606 6,727,836 -0.01(-0.34%)
Feb 22, 2005 3.707 3.707 3.590 3.618 10,286,051 -0.10(-2.59%)
Feb 18, 2005 3.747 3.747 3.709 3.714 5,307,275 -0.03(-0.87%)
Feb 17, 2005 3.883 3.884 3.747 3.747 4,349,017 -0.10(-2.72%)
Feb 16, 2005 3.854 3.873 3.832 3.852 2,805,869 +0.00(+0.03%)
Feb 15, 2005 3.887 3.902 3.843 3.850 12,694,515 -0.04(-0.93%)
Feb 14, 2005 3.808 3.907 3.790 3.887 2,952,492 +0.09(+2.40%)
Feb 11, 2005 3.738 3.827 3.713 3.795 3,941,997 +0.05(+1.30%)
Feb 10, 2005 3.713 3.758 3.699 3.747 4,030,933 +0.02(+0.57%)
Feb 09, 2005 3.819 3.832 3.726 3.726 5,759,162 -0.08(-2.10%)
Feb 08, 2005 3.862 3.863 3.799 3.805 4,428,338 -0.06(-1.49%)
Feb 07, 2005 3.814 3.894 3.813 3.863 5,283,238 +0.05(+1.24%)
Feb 04, 2005 3.788 3.824 3.787 3.815 5,733,523 +0.04(+1.06%)
Feb 03, 2005 3.815 3.842 3.719 3.776 11,530,344 -0.04(-1.05%)
Feb 02, 2005 3.788 3.815 3.747 3.815 7,052,330 +0.01(+0.39%)
Feb 01, 2005 3.808 3.810 3.780 3.800 8,941,605 -0.01(-0.20%)
Jan 31, 2005 3.782 3.853 3.758 3.808 5,906,587 +0.05(+1.26%)
Jan 28, 2005 3.736 3.772 3.703 3.761 6,512,308 +0.02(+0.67%)
Jan 27, 2005 3.701 3.744 3.686 3.736 7,197,351 +0.07(+1.87%)
Jan 26, 2005 3.676 3.688 3.657 3.667 4,550,123 +0.01(+0.17%)
Jan 25, 2005 3.644 3.704 3.638 3.661 4,358,632 +0.02(+0.62%)
Jan 24, 2005 3.633 3.663 3.619 3.638 9,209,212 +0.00(+0.10%)
Jan 21, 2005 3.595 3.653 3.590 3.634 5,639,781 +0.06(+1.64%)
Jan 20, 2005 3.626 3.647 3.545 3.576 13,071,088 -0.06(-1.75%)
Jan 19, 2005 3.637 3.678 3.621 3.639 7,230,201 +0.00(+0.10%)
Jan 18, 2005 3.602 3.656 3.570 3.636 8,192,465 +0.02(+0.59%)
Jan 14, 2005 3.595 3.626 3.595 3.614 7,237,412 +0.04(+1.22%)
Jan 13, 2005 3.580 3.613 3.563 3.571 12,532,669 -0.00(-0.14%)
Jan 12, 2005 3.466 3.591 3.387 3.576 15,788,022 +0.13(+3.80%)
Jan 11, 2005 3.651 3.652 3.424 3.445 27,219,014 -0.29(-7.88%)
Jan 10, 2005 3.726 3.808 3.713 3.739 5,376,981 +0.01(+0.37%)
Jan 07, 2005 3.738 3.753 3.726 3.726 8,069,878 -0.01(-0.13%)
Jan 06, 2005 3.719 3.756 3.719 3.731 5,744,741 +0.03(+0.81%)
Jan 05, 2005 3.782 3.785 3.692 3.701 5,694,264 -0.09(-2.47%)
Jan 04, 2005 3.850 3.880 3.790 3.794 4,618,227 -0.06(-1.68%)
Jan 03, 2005 3.925 3.954 3.817 3.859 6,069,234 -0.08(-2.09%)
Dec 31, 2004 3.949 3.988 3.900 3.941 3,147,188 -0.01(-0.35%)
Dec 30, 2004 3.914 3.970 3.914 3.955 2,856,346 +0.04(+0.99%)
Dec 29, 2004 3.944 3.949 3.893 3.917 1,930,136 -0.04(-1.04%)
Dec 28, 2004 3.874 3.959 3.869 3.958 2,434,904 +0.09(+2.32%)
Dec 27, 2004 3.907 3.922 3.864 3.868 2,646,426 -0.04(-0.93%)
Dec 23, 2004 3.877 3.922 3.830 3.904 3,284,197 +0.02(+0.51%)
Dec 22, 2004 3.807 3.903 3.800 3.884 7,972,931 +0.09(+2.47%)
Dec 21, 2004 3.749 3.790 3.712 3.790 6,836,802 +0.04(+1.10%)
Dec 20, 2004 3.757 3.763 3.699 3.749 5,646,191 -0.02(-0.43%)
Dec 17, 2004 3.797 3.802 3.722 3.766 6,101,283 -0.03(-0.79%)
Dec 16, 2004 3.837 3.837 3.769 3.795 4,593,389 -0.04(-1.07%)
Dec 15, 2004 3.835 3.837 3.769 3.837 5,348,137 +0.02(+0.65%)
Dec 14, 2004 3.809 3.829 3.779 3.812 5,321,697 +0.03(+0.73%)
Dec 13, 2004 3.769 3.798 3.708 3.784 5,607,732 +0.01(+0.26%)
Dec 10, 2004 3.763 3.792 3.734 3.774 4,922,690 -0.01(-0.26%)
Dec 09, 2004 3.744 3.802 3.702 3.784 5,401,819 +0.01(+0.30%)
Dec 08, 2004 3.810 3.810 3.757 3.773 5,679,842 -0.04(-1.02%)
Dec 07, 2004 3.870 3.875 3.790 3.812 7,593,153 -0.06(-1.52%)
Dec 06, 2004 3.889 3.899 3.842 3.870 4,293,733 -0.02(-0.48%)
Dec 03, 2004 3.925 3.945 3.889 3.889 12,698,521 -0.11(-2.66%)
Dec 02, 2004 3.944 4.011 3.910 3.995 7,997,769 +0.04(+0.91%)
Dec 01, 2004 3.825 4.015 3.825 3.959 14,998,821 +0.15(+3.90%)
Nov 30, 2004 3.780 3.865 3.758 3.810 7,081,174 +0.00(+0.13%)
Nov 29, 2004 3.701 3.833 3.676 3.805 12,930,073 +0.13(+3.67%)
Nov 26, 2004 3.659 3.693 3.658 3.671 1,142,538 -0.00(-0.14%)
Nov 24, 2004 3.682 3.722 3.663 3.676 5,030,854 +0.01(+0.34%)
Nov 23, 2004 3.676 3.679 3.602 3.663 5,631,769 -0.02(-0.61%)
Nov 22, 2004 3.532 3.699 3.532 3.686 8,670,793 +0.13(+3.65%)
Nov 19, 2004 3.576 3.588 3.546 3.556 4,283,317 -0.02(-0.52%)
Nov 18, 2004 3.595 3.607 3.566 3.575 2,910,829 +0.00(+0.14%)
Nov 17, 2004 3.570 3.634 3.550 3.570 13,321,870 +0.03(+0.85%)
Nov 16, 2004 3.532 3.570 3.528 3.540 8,322,262 +0.01(+0.21%)
Nov 15, 2004 3.548 3.591 3.512 3.532 5,110,175 +0.01(+0.35%)
Nov 12, 2004 3.526 3.551 3.495 3.520 7,295,099 -0.02(-0.53%)
Nov 11, 2004 3.492 3.588 3.478 3.538 11,048,010 +0.05(+1.32%)
Nov 10, 2004 3.276 3.506 3.270 3.492 24,947,558 +0.31(+9.81%)
Nov 09, 2004 3.183 3.211 3.171 3.180 8,631,533 -0.02(-0.62%)
Nov 08, 2004 3.239 3.245 3.186 3.200 5,420,247 -0.05(-1.54%)
Nov 05, 2004 3.296 3.296 3.245 3.250 3,937,190 -0.02(-0.65%)
Nov 04, 2004 3.245 3.274 3.226 3.271 4,088,621 +0.01(+0.42%)
Nov 03, 2004 3.216 3.270 3.216 3.258 6,100,482 +0.07(+2.27%)
Nov 02, 2004 3.170 3.208 3.159 3.185 3,747,301 +0.01(+0.28%)
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.