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 (%)
Nov 28, 2003 1.445 1.463 1.445 1.448 525,599 -0.00(-0.11%)
Nov 26, 2003 1.442 1.448 1.438 1.449 685,042 +0.01(+0.69%)
Nov 25, 2003 1.427 1.457 1.427 1.439 1,584,811 -0.00(-0.15%)
Nov 24, 2003 1.406 1.448 1.405 1.442 939,028 +0.03(+2.48%)
Nov 21, 2003 1.371 1.407 1.371 1.407 857,304 +0.04(+3.13%)
Nov 20, 2003 1.353 1.372 1.345 1.364 887,750 +0.01(+0.78%)
Nov 19, 2003 1.373 1.373 1.336 1.353 1,502,285 -0.03(-2.40%)
Nov 18, 2003 1.387 1.420 1.380 1.387 673,825 +0.00(+0.00%)
Nov 17, 2003 1.371 1.397 1.368 1.387 1,066,422 -0.01(-0.99%)
Nov 14, 2003 1.412 1.430 1.398 1.401 823,653 -0.01(-0.94%)
Nov 13, 2003 1.392 1.417 1.382 1.414 946,239 +0.03(+1.96%)
Nov 12, 2003 1.400 1.400 1.373 1.387 1,366,879 -0.01(-0.83%)
Nov 11, 2003 1.406 1.406 1.387 1.398 455,092 -0.00(-0.32%)
Nov 10, 2003 1.421 1.428 1.403 1.403 644,981 -0.03(-1.94%)
Nov 07, 2003 1.426 1.454 1.413 1.431 1,463,026 +0.01(+0.62%)
Nov 06, 2003 1.360 1.422 1.341 1.422 1,366,078 +0.06(+4.74%)
Nov 05, 2003 1.381 1.427 1.357 1.357 1,380,500 -0.05(-3.55%)
Nov 04, 2003 1.381 1.432 1.381 1.407 1,086,405 +0.04(+2.92%)
Nov 03, 2003 1.329 1.368 1.329 1.367 1,226,666 +0.05(+3.88%)
Oct 31, 2003 1.336 1.336 1.316 1.316 564,058 -0.01(-1.13%)
Oct 30, 2003 1.371 1.373 1.329 1.331 608,125 -0.02(-1.68%)
Oct 29, 2003 1.331 1.359 1.330 1.354 673,825 +0.03(+1.96%)
Oct 28, 2003 1.328 1.337 1.298 1.328 736,320 -0.00(-0.04%)
Oct 27, 2003 1.289 1.331 1.289 1.329 912,588 +0.04(+3.23%)
Oct 24, 2003 1.284 1.304 1.264 1.287 785,194 +0.00(+0.13%)
Oct 23, 2003 1.295 1.306 1.266 1.285 1,278,745 -0.01(-0.73%)
Oct 22, 2003 1.326 1.329 1.292 1.295 648,987 -0.04(-2.71%)
Oct 21, 2003 1.315 1.337 1.315 1.331 382,982 +0.02(+1.52%)
Oct 20, 2003 1.310 1.310 1.298 1.311 467,911 +0.01(+0.47%)
Oct 17, 2003 1.334 1.334 1.305 1.305 593,703 -0.03(-2.41%)
Oct 16, 2003 1.333 1.341 1.324 1.337 585,691 +0.01(+0.58%)
Oct 15, 2003 1.338 1.338 1.320 1.329 741,127 -0.00(-0.12%)
Oct 14, 2003 1.315 1.334 1.315 1.331 785,194 +0.01(+0.54%)
Oct 13, 2003 1.313 1.326 1.311 1.324 980,692 +0.01(+0.80%)
Oct 10, 2003 1.334 1.335 1.303 1.313 918,197 -0.02(-1.58%)
Oct 09, 2003 1.345 1.358 1.316 1.334 1,208,238 -0.00(-0.21%)
Oct 08, 2003 1.344 1.344 1.329 1.337 522,394 -0.01(-0.62%)
Oct 07, 2003 1.322 1.345 1.317 1.345 1,024,759 +0.02(+1.30%)
Oct 06, 2003 1.321 1.329 1.318 1.328 766,766 +0.01(+0.46%)
Oct 03, 2003 1.309 1.330 1.309 1.322 1,237,883 +0.02(+1.71%)
Oct 02, 2003 1.290 1.300 1.285 1.300 801,219 -0.00(-0.09%)
Oct 01, 2003 1.271 1.306 1.271 1.301 1,117,700 +0.04(+2.85%)
Sep 30, 2003 1.268 1.278 1.265 1.265 1,074,434 -0.00(-0.13%)
Sep 29, 2003 1.263 1.276 1.259 1.266 955,053 +0.01(+0.75%)
Sep 26, 2003 1.278 1.280 1.257 1.257 1,176,990 -0.01(-0.88%)
Sep 25, 2003 1.273 1.281 1.268 1.268 1,701,789 +0.00(+0.35%)
Sep 24, 2003 1.251 1.292 1.251 1.264 2,265,046 +0.01(+0.93%)
Sep 23, 2003 1.245 1.257 1.245 1.252 987,101 +0.01(+0.45%)
Sep 22, 2003 1.251 1.253 1.246 1.246 1,715,410 -0.01(-0.71%)
Sep 19, 2003 1.241 1.276 1.241 1.255 1,081,645 +0.01(+1.16%)
Sep 18, 2003 1.237 1.240 1.235 1.241 918,197 +0.00(+0.27%)
Sep 17, 2003 1.231 1.250 1.231 1.238 614,535 +0.01(+0.50%)
Sep 16, 2003 1.218 1.234 1.215 1.231 1,128,116 +0.02(+1.60%)
Sep 15, 2003 1.198 1.216 1.198 1.212 853,298 +0.01(+1.20%)
Sep 12, 2003 1.192 1.200 1.190 1.198 813,237 +0.01(+0.51%)
Sep 11, 2003 1.192 1.197 1.188 1.192 1,138,532 +0.00(+0.28%)
Sep 10, 2003 1.195 1.197 1.184 1.188 1,449,405 -0.01(-0.92%)
Sep 09, 2003 1.205 1.210 1.197 1.199 658,602 -0.00(-0.28%)
Sep 08, 2003 1.193 1.214 1.189 1.203 1,969,396 +0.02(+1.31%)
Sep 05, 2003 1.202 1.209 1.184 1.187 1,589,618 -0.01(-1.20%)
Sep 04, 2003 1.209 1.215 1.198 1.202 1,455,815 -0.01(-0.87%)
Sep 03, 2003 1.215 1.218 1.200 1.212 1,850,014 -0.00(-0.27%)
Sep 02, 2003 1.165 1.219 1.165 1.215 1,241,088 +0.04(+3.50%)
Aug 29, 2003 1.170 1.184 1.165 1.174 482,333 +0.00(+0.09%)
Aug 28, 2003 1.168 1.177 1.157 1.173 1,074,434 +0.01(+0.48%)
Aug 27, 2003 1.177 1.187 1.167 1.168 1,834,791 -0.01(-0.61%)
Aug 26, 2003 1.165 1.175 1.150 1.175 733,916 +0.01(+0.67%)
Aug 25, 2003 1.166 1.173 1.163 1.167 1,140,134 -0.00(-0.19%)
Aug 22, 2003 1.189 1.193 1.159 1.169 1,253,106 -0.02(-1.82%)
Aug 21, 2003 1.165 1.191 1.158 1.191 1,012,740 +0.03(+2.29%)
Aug 20, 2003 1.129 1.165 1.124 1.164 1,145,743 +0.03(+2.79%)
Aug 19, 2003 1.121 1.133 1.114 1.133 608,926 +0.01(+1.29%)
Aug 18, 2003 1.109 1.123 1.104 1.118 1,019,951 +0.02(+1.41%)
Aug 15, 2003 1.082 1.105 1.076 1.103 362,151 +0.02(+1.64%)
Aug 14, 2003 1.073 1.085 1.071 1.085 757,953 +0.01(+1.09%)
Aug 13, 2003 1.087 1.090 1.052 1.073 1,248,299 -0.01(-1.12%)
Aug 12, 2003 1.068 1.092 1.068 1.086 777,182 +0.02(+1.87%)
Aug 11, 2003 1.077 1.078 1.054 1.066 1,809,953 -0.01(-0.57%)
Aug 08, 2003 1.093 1.096 1.068 1.072 1,967,794 -0.02(-1.43%)
Aug 07, 2003 1.129 1.129 1.069 1.087 2,570,310 -0.04(-3.69%)
Aug 06, 2003 1.109 1.137 1.098 1.129 774,778 +0.02(+1.80%)
Aug 05, 2003 1.098 1.124 1.098 1.109 781,989 +0.01(+0.96%)
Aug 04, 2003 1.118 1.121 1.096 1.098 1,019,951 -0.02(-1.49%)
Aug 01, 2003 1.133 1.133 1.104 1.115 2,136,851 -0.01(-1.23%)
Jul 31, 2003 1.135 1.145 1.121 1.129 775,580 -0.01(-0.54%)
Jul 30, 2003 1.148 1.148 1.112 1.135 1,281,950 -0.01(-0.63%)
Jul 29, 2003 1.134 1.147 1.129 1.142 528,003 +0.01(+0.68%)
Jul 28, 2003 1.143 1.150 1.129 1.134 719,494 -0.00(-0.34%)
Jul 25, 2003 1.135 1.144 1.134 1.138 618,541 +0.00(+0.20%)
Jul 24, 2003 1.135 1.143 1.128 1.136 939,830 +0.00(+0.24%)
Jul 23, 2003 1.150 1.150 1.130 1.133 691,452 -0.02(-1.78%)
Jul 22, 2003 1.148 1.154 1.133 1.154 610,528 +0.01(+0.92%)
Jul 21, 2003 1.149 1.155 1.131 1.143 824,454 -0.01(-0.48%)
Jul 18, 2003 1.171 1.171 1.121 1.149 1,156,960 -0.03(-2.22%)
Jul 17, 2003 1.157 1.175 1.148 1.175 1,458,218 +0.02(+1.58%)
Jul 16, 2003 1.189 1.189 1.143 1.157 1,098,471 -0.03(-2.71%)
Jul 15, 2003 1.165 1.189 1.162 1.189 1,666,535 +0.02(+1.81%)
Jul 14, 2003 1.187 1.192 1.162 1.168 1,831,586 +0.00(+0.38%)
Jul 11, 2003 1.151 1.173 1.145 1.163 1,376,494 +0.02(+1.40%)
Jul 10, 2003 1.132 1.149 1.124 1.147 1,509,496 +0.02(+1.62%)
Jul 09, 2003 1.123 1.131 1.106 1.129 1,200,226 +0.01(+1.04%)
Jul 08, 2003 1.111 1.118 1.100 1.117 2,090,380 +0.01(+1.10%)
Jul 07, 2003 1.068 1.107 1.062 1.105 3,259,359 +0.02(+1.74%)
Jul 03, 2003 1.086 1.089 1.076 1.086 751,543 +0.01(+0.51%)
Jul 02, 2003 1.083 1.090 1.074 1.081 1,910,106 -0.00(-0.15%)
Jul 01, 2003 1.103 1.104 1.061 1.082 2,580,726 -0.01(-1.26%)
Jun 30, 2003 1.086 1.109 1.085 1.096 1,751,464 +0.00(+0.00%)
Jun 26, 2003 1.095 1.102 1.091 1.096 1,199,424 +0.00(+0.27%)
Jun 25, 2003 1.100 1.110 1.079 1.093 1,017,948 -0.01(-0.64%)
Jun 24, 2003 1.104 1.111 1.097 1.100 1,160,966 -0.00(-0.37%)
Jun 23, 2003 1.127 1.128 1.102 1.104 1,380,901 -0.02(-2.19%)
Jun 20, 2003 1.115 1.129 1.110 1.129 712,684 +0.02(+1.77%)
Jun 19, 2003 1.119 1.123 1.109 1.109 1,160,966 -0.01(-0.83%)
Jun 18, 2003 1.116 1.135 1.109 1.119 1,760,678 -0.00(-0.23%)
Jun 17, 2003 1.135 1.135 1.101 1.121 1,656,119 -0.01(-0.53%)
Jun 16, 2003 1.126 1.133 1.091 1.127 1,760,678 +0.00(+0.10%)
Jun 13, 2003 1.115 1.140 1.108 1.126 2,479,372 +0.01(+1.23%)
Jun 12, 2003 1.143 1.144 1.109 1.112 1,426,570 -0.03(-2.90%)
Jun 11, 2003 1.146 1.149 1.131 1.146 974,683 -0.01(-0.55%)
Jun 10, 2003 1.153 1.161 1.150 1.152 510,777 +0.01(+0.45%)
Jun 09, 2003 1.147 1.148 1.135 1.147 689,849 -0.00(-0.13%)
Jun 06, 2003 1.194 1.199 1.148 1.148 1,102,076 -0.04(-3.24%)
Jun 05, 2003 1.170 1.192 1.169 1.187 543,226 +0.02(+1.45%)
Jun 04, 2003 1.138 1.181 1.138 1.170 956,655 +0.03(+2.40%)
Jun 03, 2003 1.148 1.153 1.138 1.142 929,013 -0.00(-0.19%)
Jun 02, 2003 1.132 1.159 1.129 1.145 1,428,974 +0.04(+3.17%)
May 30, 2003 1.096 1.119 1.096 1.109 1,301,580 +0.02(+1.56%)
May 29, 2003 1.085 1.105 1.082 1.092 1,051,600 +0.01(+0.89%)
May 28, 2003 1.091 1.095 1.080 1.083 913,389 -0.00(-0.31%)
May 27, 2003 1.057 1.100 1.056 1.086 2,088,778 +0.03(+2.84%)
May 23, 2003 1.060 1.064 1.050 1.056 713,886 -0.00(-0.04%)
May 22, 2003 1.065 1.075 1.056 1.057 1,430,176 -0.01(-1.07%)
May 21, 2003 1.037 1.077 1.036 1.068 1,646,505 +0.03(+2.67%)
May 20, 2003 1.048 1.048 1.035 1.040 1,282,351 -0.00(-0.43%)
May 19, 2003 1.054 1.056 1.016 1.045 2,016,668 +0.00(+0.35%)
May 16, 2003 1.078 1.078 1.041 1.041 1,690,972 -0.04(-3.76%)
May 15, 2003 1.113 1.113 1.062 1.082 3,595,871 -0.00(-0.44%)
May 14, 2003 1.054 1.097 1.052 1.086 2,148,869 +0.03(+2.91%)
May 13, 2003 1.039 1.056 1.032 1.056 996,315 +0.01(+1.13%)
May 12, 2003 1.048 1.055 1.039 1.044 502,364 -0.01(-0.84%)
May 09, 2003 1.045 1.053 1.044 1.053 618,941 +0.01(+0.74%)
May 08, 2003 1.030 1.058 1.028 1.045 668,216 +0.02(+1.47%)
May 07, 2003 1.026 1.039 1.025 1.030 1,342,442 -0.00(-0.14%)
May 06, 2003 1.037 1.050 1.027 1.031 2,641,619 -0.00(-0.21%)
May 05, 2003 1.063 1.063 1.032 1.034 1,328,020 -0.02(-2.27%)
May 02, 2003 1.059 1.065 1.052 1.058 1,329,222 -0.00(-0.17%)
May 01, 2003 1.047 1.065 1.042 1.059 1,270,332 +0.01(+1.24%)
Apr 30, 2003 1.052 1.063 1.030 1.047 1,217,452 -0.01(-0.81%)
Apr 29, 2003 1.042 1.072 1.042 1.055 1,395,323 +0.01(+1.24%)
Apr 28, 2003 1.008 1.044 1.008 1.042 1,538,340 +0.03(+3.22%)
Apr 25, 2003 1.017 1.026 1.008 1.010 1,176,590 -0.01(-0.76%)
Apr 24, 2003 1.040 1.044 1.013 1.017 2,902,416 -0.03(-2.72%)
Apr 23, 2003 1.025 1.046 1.015 1.046 3,773,741 -0.02(-1.84%)
Apr 22, 2003 1.071 1.084 1.061 1.065 1,404,937 -0.01(-0.48%)
Apr 21, 2003 1.068 1.084 1.057 1.071 2,188,529 +0.00(+0.24%)
Apr 17, 2003 1.058 1.088 1.055 1.068 2,610,371 +0.01(+1.33%)
Apr 16, 2003 1.042 1.064 1.042 1.054 2,752,187 +0.01(+1.21%)
Apr 15, 2003 1.045 1.045 1.038 1.041 2,440,913 -0.00(-0.32%)
Apr 14, 2003 1.023 1.062 1.023 1.045 4,703,957 +0.03(+2.84%)
Apr 11, 2003 1.019 1.035 1.016 1.016 2,157,282 +0.00(+0.26%)
Apr 10, 2003 1.008 1.031 1.005 1.013 1,769,091 +0.01(+0.73%)
Apr 09, 2003 0.9866 1.013 0.9866 1.006 3,374,734 +0.02(+1.95%)
Apr 08, 2003 0.9804 0.9951 0.9804 0.9866 1,812,357 -0.00(-0.26%)
Apr 07, 2003 1.002 1.015 0.9859 0.9892 2,105,603 -0.01(-0.93%)
Apr 04, 2003 1.000 1.004 0.9903 0.9985 1,957,778 -0.00(-0.19%)
Apr 03, 2003 1.040 1.040 0.9974 1.000 4,158,327 -0.04(-3.63%)
Apr 02, 2003 1.025 1.051 1.025 1.038 2,133,245 +0.02(+1.55%)
Apr 01, 2003 1.013 1.028 1.001 1.022 2,766,609 +0.01(+0.91%)
Mar 31, 2003 1.006 1.024 0.9878 1.013 5,669,025 +0.01(+0.70%)
Mar 28, 2003 0.9863 1.006 0.9774 1.006 24,528,120 +0.03(+2.76%)
Mar 27, 2003 0.9726 0.9870 0.9722 0.9789 2,686,087 +0.00(+0.19%)
Mar 26, 2003 0.9796 0.9837 0.9648 0.9770 3,065,864 -0.00(-0.26%)
Mar 25, 2003 0.9615 0.9944 0.9578 0.9796 6,322,820 +0.05(+5.79%)
Mar 24, 2003 0.9245 0.9301 0.9164 0.9260 1,099,673 -0.01(-1.22%)
Mar 21, 2003 0.9242 0.9578 0.9230 0.9375 1,461,423 +0.01(+1.40%)
Mar 20, 2003 0.9256 0.9260 0.9068 0.9245 962,664 -0.01(-0.79%)
Mar 19, 2003 0.9560 0.9560 0.9212 0.9319 2,329,143 -0.03(-2.74%)
Mar 18, 2003 0.9504 0.9596 0.9367 0.9582 844,885 +0.00(+0.31%)
Mar 17, 2003 0.9249 0.9615 0.9245 0.9552 1,123,709 +0.03(+2.91%)
Mar 14, 2003 0.9319 0.9430 0.9119 0.9282 1,347,249 +0.00(+0.00%)
Mar 13, 2003 0.9341 0.9341 0.9134 0.9282 1,001,123 -0.01(-0.63%)
Mar 12, 2003 0.9308 0.9430 0.9175 0.9341 427,850 -0.00(-0.12%)
Mar 11, 2003 0.9338 0.9523 0.9338 0.9352 569,666 +0.00(+0.40%)
Mar 10, 2003 0.9201 0.9315 0.9079 0.9315 1,332,827 +0.01(+0.84%)
Mar 07, 2003 0.9060 0.9367 0.9060 0.9238 1,342,442 +0.01(+0.93%)
Mar 06, 2003 0.9212 0.9282 0.9153 0.9153 1,910,907 -0.01(-0.64%)
Mar 05, 2003 0.9164 0.9290 0.9060 0.9212 2,172,906 +0.01(+0.93%)
Mar 04, 2003 0.9201 0.9201 0.8968 0.9127 1,248,699 -0.01(-0.76%)
Mar 03, 2003 0.9245 0.9304 0.9053 0.9197 1,195,819 +0.00(+0.28%)
Feb 28, 2003 0.9238 0.9297 0.9101 0.9171 1,140,535 -0.01(-0.64%)
Feb 27, 2003 0.9312 0.9312 0.9119 0.9230 886,949 -0.00(-0.28%)
Feb 26, 2003 0.9323 0.9349 0.9156 0.9256 549,235 -0.01(-0.71%)
Feb 25, 2003 0.9330 0.9360 0.9153 0.9323 1,432,579 -0.00(-0.08%)
Feb 24, 2003 0.9375 0.9460 0.9275 0.9330 956,655 -0.01(-1.02%)
Feb 21, 2003 0.9571 0.9571 0.9371 0.9426 1,539,542 -0.01(-1.16%)
Feb 20, 2003 0.9489 0.9574 0.9441 0.9537 388,190 +0.01(+0.59%)
Feb 19, 2003 0.9578 0.9578 0.9441 0.9482 773,977 -0.01(-0.93%)
Feb 18, 2003 0.9489 0.9693 0.9430 0.9571 1,421,763 +0.01(+0.54%)
Feb 14, 2003 0.9504 0.9523 0.9393 0.9519 889,353 +0.01(+0.82%)
Feb 13, 2003 0.9208 0.9519 0.9171 0.9441 1,575,597 +0.02(+2.53%)
Feb 12, 2003 0.9356 0.9426 0.9119 0.9208 2,832,710 -0.01(-1.39%)
Feb 11, 2003 0.9711 0.9711 0.9308 0.9338 5,706,282 -0.04(-3.81%)
Feb 10, 2003 0.9375 0.9959 0.9297 0.9707 5,957,464 +0.03(+2.94%)
Feb 07, 2003 0.9105 0.9596 0.9060 0.9430 3,040,626 +0.04(+4.08%)
Feb 06, 2003 0.8949 0.9101 0.8912 0.9060 1,784,715 +0.01(+1.24%)
Feb 05, 2003 0.8968 0.9009 0.8879 0.8949 2,807,471 -0.01(-0.86%)
Feb 04, 2003 0.8838 0.9075 0.8768 0.9027 1,454,212 +0.01(+1.67%)
Feb 03, 2003 0.8746 0.8931 0.8620 0.8879 2,224,584 +0.02(+2.17%)
Jan 31, 2003 0.8561 0.8838 0.8439 0.8691 4,802,507 +0.01(+1.29%)
Jan 30, 2003 0.8598 0.8942 0.8173 0.8580 14,623,850 +0.23(+35.83%)
Jan 29, 2003 0.6361 0.6453 0.6290 0.6316 2,237,804 -0.00(-0.70%)
Jan 28, 2003 0.6346 0.6398 0.6305 0.6361 1,944,558 +0.00(+0.47%)
Jan 27, 2003 0.6161 0.6412 0.6102 0.6331 2,799,058 +0.02(+3.38%)
Jan 24, 2003 0.6350 0.6350 0.6002 0.6124 1,746,256 -0.02(-2.47%)
Jan 23, 2003 0.6464 0.6464 0.6209 0.6279 1,219,856 -0.00(-0.76%)
Jan 22, 2003 0.6638 0.6638 0.6327 0.6327 945,839 -0.02(-3.71%)
Jan 21, 2003 0.6657 0.6657 0.6571 0.6571 584,088 -0.00(-0.56%)
Jan 17, 2003 0.6730 0.6730 0.6590 0.6608 1,355,662 -0.00(-0.39%)
Jan 16, 2003 0.6620 0.6660 0.6549 0.6634 1,148,948 +0.01(+1.93%)
Jan 15, 2003 0.6601 0.6638 0.6250 0.6509 2,085,172 -0.02(-2.28%)
Jan 14, 2003 0.6742 0.6745 0.6645 0.6660 1,300,378 -0.01(-0.77%)
Jan 13, 2003 0.6786 0.6786 0.6690 0.6712 1,072,031 -0.00(-0.16%)
Jan 10, 2003 0.6823 0.6823 0.6675 0.6723 1,213,846 -0.01(-1.46%)
Jan 09, 2003 0.6804 0.6934 0.6753 0.6823 1,545,551 +0.01(+1.04%)
Jan 08, 2003 0.6952 0.6967 0.6749 0.6753 674,225 -0.02(-2.87%)
Jan 07, 2003 0.7008 0.7078 0.6786 0.6952 1,535,936 -0.01(-1.98%)
Jan 06, 2003 0.6841 0.7137 0.6841 0.7093 989,104 +0.03(+5.10%)
Jan 03, 2003 0.6897 0.6897 0.6472 0.6749 1,507,093 -0.01(-2.04%)
Jan 02, 2003 0.7248 0.7274 0.6749 0.6889 1,486,662 -0.03(-4.51%)
Dec 31, 2002 0.7015 0.7237 0.6845 0.7215 1,074,434 +0.02(+2.85%)
Dec 30, 2002 0.7089 0.7137 0.6864 0.7015 1,216,250 -0.01(-1.04%)
Dec 27, 2002 0.7174 0.7304 0.7034 0.7089 746,335 -0.00(-0.67%)
Dec 26, 2002 0.6941 0.7322 0.6938 0.7137 648,987 +0.02(+2.88%)
Dec 24, 2002 0.6956 0.6986 0.6875 0.6938 301,658 -0.01(-0.79%)
Dec 23, 2002 0.6730 0.7034 0.6730 0.6993 973,481 +0.02(+3.33%)
Dec 20, 2002 0.6760 0.7093 0.6198 0.6767 4,880,626 -0.03(-3.63%)
Dec 19, 2002 0.7045 0.7119 0.6841 0.7023 1,885,669 -0.01(-1.35%)
Dec 18, 2002 0.7137 0.7156 0.6952 0.7119 2,625,995 -0.01(-1.23%)
Dec 17, 2002 0.7770 0.7770 0.7037 0.7208 3,057,452 -0.06(-7.19%)
Dec 16, 2002 0.8043 0.8043 0.7751 0.7766 1,640,496 -0.03(-3.45%)
Dec 13, 2002 0.8176 0.8176 0.8006 0.8043 829,261 -0.00(-0.50%)
Dec 12, 2002 0.8354 0.8354 0.8084 0.8084 1,047,994 -0.03(-3.23%)
Dec 11, 2002 0.8450 0.8450 0.8180 0.8354 969,875 -0.00(-0.57%)
Dec 10, 2002 0.8284 0.8458 0.8158 0.8402 924,206 +0.01(+0.75%)
Dec 09, 2002 0.8642 0.8676 0.8284 0.8339 1,571,991 -0.03(-3.59%)
Dec 06, 2002 0.8635 0.8735 0.8565 0.8650 731,913 -0.00(-0.04%)
Dec 05, 2002 0.8580 0.8727 0.8580 0.8653 277,622 +0.00(+0.21%)
Dec 04, 2002 0.8691 0.8827 0.8620 0.8635 570,868 -0.01(-0.64%)
Dec 03, 2002 0.8764 0.8764 0.8653 0.8691 350,933 -0.00(-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.