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 30, 2011 8.777 8.885 8.746 8.835 1,467,306 +0.18(+2.12%)
Nov 29, 2011 8.714 8.741 8.648 8.652 1,081,004 -0.07(-0.76%)
Nov 28, 2011 8.714 8.816 8.674 8.719 856,186 +0.16(+1.92%)
Nov 25, 2011 8.581 8.639 8.555 8.555 326,291 -0.04(-0.46%)
Nov 23, 2011 8.723 8.736 8.541 8.595 682,303 -0.16(-1.77%)
Nov 22, 2011 8.856 8.856 8.674 8.750 1,218,989 -0.10(-1.15%)
Nov 21, 2011 8.874 8.874 8.736 8.852 1,436,840 -0.08(-0.94%)
Nov 18, 2011 8.918 9.060 8.870 8.936 901,139 +0.01(+0.15%)
Nov 17, 2011 8.989 9.034 8.870 8.923 1,403,111 -0.11(-1.18%)
Nov 16, 2011 9.198 9.198 9.025 9.029 1,465,669 -0.20(-2.21%)
Nov 15, 2011 9.131 9.282 9.060 9.233 2,213,315 +0.06(+0.63%)
Nov 14, 2011 9.069 9.176 9.007 9.176 2,748,970 +0.06(+0.63%)
Nov 11, 2011 9.136 9.282 9.087 9.118 1,511,218 +0.00(+0.05%)
Nov 10, 2011 9.043 9.184 8.932 9.113 1,719,874 +0.06(+0.64%)
Nov 09, 2011 9.211 9.269 8.994 9.056 1,800,322 -0.27(-2.90%)
Nov 08, 2011 9.282 9.355 9.129 9.326 1,492,295 +0.08(+0.86%)
Nov 07, 2011 9.149 9.286 9.109 9.246 1,198,257 +0.08(+0.87%)
Nov 04, 2011 9.060 9.189 9.051 9.167 1,182,964 +0.08(+0.93%)
Nov 03, 2011 8.989 9.176 8.954 9.082 932,189 +0.12(+1.34%)
Nov 02, 2011 8.958 9.029 8.901 8.963 1,623,034 +0.06(+0.65%)
Nov 01, 2011 8.794 8.972 8.759 8.905 1,945,049 -0.05(-0.54%)
Oct 31, 2011 8.643 9.162 8.603 8.954 3,212,579 +0.25(+2.85%)
Oct 28, 2011 8.887 8.887 8.688 8.705 1,414,449 -0.15(-1.70%)
Oct 27, 2011 8.821 8.914 8.776 8.856 1,154,780 +0.15(+1.68%)
Oct 26, 2011 8.750 8.812 8.626 8.710 1,267,280 -0.02(-0.20%)
Oct 25, 2011 8.870 8.881 8.705 8.728 1,172,698 -0.12(-1.40%)
Oct 24, 2011 8.776 8.892 8.705 8.852 1,843,724 +0.09(+1.06%)
Oct 21, 2011 8.692 8.799 8.683 8.759 921,521 +0.13(+1.49%)
Oct 20, 2011 8.683 8.725 8.546 8.630 1,110,273 -0.02(-0.21%)
Oct 19, 2011 8.714 8.794 8.639 8.648 876,748 -0.05(-0.61%)
Oct 18, 2011 8.652 8.768 8.612 8.701 1,070,418 +0.08(+0.93%)
Oct 17, 2011 8.732 8.816 8.599 8.621 1,601,910 -0.15(-1.72%)
Oct 14, 2011 8.887 8.896 8.745 8.772 1,078,700 -0.02(-0.25%)
Oct 13, 2011 8.679 8.816 8.670 8.794 1,205,868 +0.09(+1.02%)
Oct 12, 2011 8.781 8.830 8.697 8.705 1,512,686 -0.06(-0.66%)
Oct 11, 2011 8.772 8.812 8.701 8.763 1,207,728 -0.04(-0.40%)
Oct 10, 2011 8.763 8.803 8.683 8.799 927,641 +0.15(+1.69%)
Oct 07, 2011 8.772 8.838 8.634 8.652 1,623,463 -0.11(-1.27%)
Oct 06, 2011 8.555 8.772 8.555 8.763 1,878,306 +0.16(+1.80%)
Oct 05, 2011 8.506 8.652 8.386 8.608 1,349,162 +0.10(+1.20%)
Oct 04, 2011 8.311 8.515 8.124 8.506 1,888,859 +0.16(+1.91%)
Oct 03, 2011 8.559 8.670 8.333 8.346 1,737,971 -0.28(-3.29%)
Sep 30, 2011 8.590 8.736 8.581 8.630 2,531,992 -0.05(-0.61%)
Sep 29, 2011 8.648 8.692 8.519 8.683 2,150,617 +0.14(+1.61%)
Sep 28, 2011 8.564 8.626 8.479 8.546 2,563,840 -0.02(-0.21%)
Sep 27, 2011 8.439 8.723 8.426 8.564 1,983,217 +0.23(+2.71%)
Sep 26, 2011 8.324 8.404 8.200 8.337 1,116,623 +0.07(+0.80%)
Sep 23, 2011 8.240 8.355 8.151 8.271 2,441,638 +0.02(+0.27%)
Sep 22, 2011 7.916 8.280 7.889 8.249 2,640,173 +0.19(+2.37%)
Sep 21, 2011 8.045 8.244 8.005 8.058 2,331,844 -0.01(-0.16%)
Sep 20, 2011 8.173 8.200 8.071 8.071 1,432,982 -0.06(-0.71%)
Sep 19, 2011 8.151 8.164 8.089 8.129 1,131,422 -0.14(-1.66%)
Sep 16, 2011 8.258 8.329 8.244 8.266 1,605,766 +0.04(+0.49%)
Sep 15, 2011 8.297 8.297 8.129 8.226 1,854,803 +0.00(+0.05%)
Sep 14, 2011 8.195 8.289 8.087 8.222 1,889,722 +0.04(+0.54%)
Sep 13, 2011 8.156 8.240 8.120 8.178 1,862,927 +0.06(+0.71%)
Sep 12, 2011 8.076 8.164 8.027 8.120 1,392,799 -0.03(-0.33%)
Sep 09, 2011 8.253 8.275 8.085 8.147 1,724,566 -0.16(-1.92%)
Sep 08, 2011 8.258 8.377 8.200 8.306 2,165,220 -0.02(-0.21%)
Sep 07, 2011 8.360 8.360 8.240 8.324 2,355,557 +0.04(+0.54%)
Sep 06, 2011 8.120 8.297 8.076 8.280 2,312,788 +0.00(+0.05%)
Sep 02, 2011 8.342 8.413 8.275 8.275 1,167,151 -0.15(-1.79%)
Sep 01, 2011 8.448 8.648 8.422 8.426 3,999,979 -0.02(-0.26%)
Aug 31, 2011 8.431 8.479 8.382 8.448 2,220,339 +0.07(+0.85%)
Aug 30, 2011 8.346 8.430 8.285 8.377 3,425,958 +0.04(+0.42%)
Aug 29, 2011 8.228 8.346 8.206 8.342 1,700,866 +0.18(+2.27%)
Aug 26, 2011 7.999 8.170 7.920 8.157 2,224,424 +0.16(+1.98%)
Aug 25, 2011 8.179 8.223 7.995 7.999 3,662,223 -0.13(-1.57%)
Aug 24, 2011 8.307 8.307 8.113 8.126 3,083,140 -0.20(-2.38%)
Aug 23, 2011 8.113 8.329 8.039 8.324 3,155,020 +0.24(+2.99%)
Aug 22, 2011 8.157 8.236 8.039 8.082 3,601,430 +0.03(+0.38%)
Aug 19, 2011 8.206 8.263 8.039 8.052 4,449,164 -0.23(-2.81%)
Aug 18, 2011 8.386 8.426 8.245 8.285 5,318,752 -0.20(-2.33%)
Aug 17, 2011 8.580 8.800 8.265 8.483 9,160,417 -0.89(-9.53%)
Aug 16, 2011 9.416 9.460 9.288 9.376 2,117,234 -0.08(-0.88%)
Aug 15, 2011 9.116 9.486 9.108 9.460 2,255,071 +0.40(+4.37%)
Aug 12, 2011 9.116 9.130 8.962 9.064 2,529,870 +0.01(+0.15%)
Aug 11, 2011 9.059 9.152 8.967 9.050 3,915,842 +0.00(+0.05%)
Aug 10, 2011 9.081 9.213 9.024 9.046 1,853,342 -0.15(-1.67%)
Aug 09, 2011 9.064 9.213 8.795 9.200 4,279,554 +0.32(+3.62%)
Aug 08, 2011 9.064 9.226 8.870 8.879 3,357,753 -0.38(-4.13%)
Aug 05, 2011 9.182 9.354 8.991 9.262 3,573,070 +0.11(+1.25%)
Aug 04, 2011 9.464 9.570 9.138 9.147 2,472,883 -0.38(-4.02%)
Aug 03, 2011 9.587 9.600 9.389 9.530 1,985,640 -0.06(-0.60%)
Aug 02, 2011 9.671 9.759 9.574 9.587 1,885,639 -0.10(-1.00%)
Aug 01, 2011 9.719 9.776 9.596 9.684 1,914,767 +0.04(+0.41%)
Jul 29, 2011 9.622 9.688 9.578 9.644 1,998,243 -0.05(-0.50%)
Jul 28, 2011 9.812 9.939 9.675 9.693 1,939,791 -0.12(-1.21%)
Jul 27, 2011 9.930 9.966 9.794 9.812 2,250,561 -0.17(-1.68%)
Jul 26, 2011 10.01 10.04 9.922 9.979 2,236,052 -0.00(-0.04%)
Jul 25, 2011 9.996 10.11 9.979 9.983 2,122,943 -0.08(-0.83%)
Jul 22, 2011 10.13 10.13 10.06 10.07 1,392,863 -0.04(-0.39%)
Jul 21, 2011 10.03 10.16 10.01 10.11 1,189,294 +0.11(+1.10%)
Jul 20, 2011 10.09 10.11 9.961 9.996 881,964 -0.08(-0.79%)
Jul 19, 2011 9.979 10.13 9.979 10.08 1,991,383 +0.09(+0.93%)
Jul 18, 2011 10.06 10.09 9.926 9.983 1,408,189 -0.12(-1.18%)
Jul 15, 2011 10.01 10.12 9.922 10.10 1,668,596 +0.10(+1.01%)
Jul 14, 2011 10.06 10.11 9.944 10.00 1,433,426 -0.03(-0.26%)
Jul 13, 2011 10.04 10.11 9.988 10.03 1,095,861 +0.04(+0.35%)
Jul 12, 2011 9.948 10.08 9.922 9.992 1,390,636 +0.04(+0.44%)
Jul 11, 2011 9.895 9.988 9.864 9.948 1,582,961 +0.00(+0.04%)
Jul 08, 2011 10.03 10.06 9.882 9.944 1,497,363 -0.14(-1.35%)
Jul 07, 2011 9.970 10.08 9.913 10.08 2,106,845 +0.15(+1.55%)
Jul 06, 2011 9.869 9.952 9.829 9.926 1,699,518 +0.08(+0.85%)
Jul 05, 2011 9.825 9.891 9.719 9.842 1,671,735 +0.05(+0.54%)
Jul 01, 2011 9.706 9.794 9.605 9.790 2,203,557 +0.09(+0.95%)
Jun 30, 2011 9.772 9.842 9.697 9.697 1,657,525 -0.05(-0.50%)
Jun 29, 2011 9.724 9.776 9.671 9.746 1,654,262 +0.04(+0.41%)
Jun 28, 2011 9.561 9.710 9.477 9.706 2,265,355 +0.14(+1.47%)
Jun 27, 2011 9.605 9.675 9.534 9.565 2,155,531 +0.02(+0.25%)
Jun 24, 2011 9.419 9.574 9.389 9.542 12,727,296 +0.14(+1.53%)
Jun 23, 2011 9.416 9.419 9.284 9.398 1,856,159 -0.08(-0.80%)
Jun 22, 2011 9.521 9.559 9.468 9.474 1,082,877 -0.05(-0.55%)
Jun 21, 2011 9.468 9.577 9.463 9.527 1,223,602 +0.08(+0.81%)
Jun 20, 2011 9.454 9.457 9.416 9.451 1,162,216 +0.03(+0.31%)
Jun 17, 2011 9.389 9.454 9.358 9.422 2,134,747 +0.08(+0.88%)
Jun 16, 2011 9.243 9.363 9.237 9.339 1,191,003 +0.07(+0.73%)
Jun 15, 2011 9.339 9.401 9.222 9.272 1,272,218 -0.13(-1.40%)
Jun 14, 2011 9.380 9.427 9.260 9.404 1,316,401 +0.07(+0.79%)
Jun 13, 2011 9.287 9.404 9.199 9.331 1,212,256 +0.07(+0.73%)
Jun 10, 2011 9.401 9.433 9.251 9.263 1,358,618 -0.14(-1.53%)
Jun 09, 2011 9.334 9.442 9.304 9.407 1,256,972 +0.06(+0.66%)
Jun 08, 2011 9.284 9.383 9.199 9.345 1,476,225 +0.05(+0.50%)
Jun 07, 2011 9.310 9.363 9.220 9.298 2,060,775 -0.02(-0.19%)
Jun 06, 2011 9.217 9.342 9.217 9.316 4,086,349 +0.09(+0.95%)
Jun 03, 2011 9.301 9.342 9.205 9.228 3,522,016 -0.25(-2.68%)
May 24, 2011 9.406 9.514 9.374 9.482 2,355,904 +0.11(+1.12%)
May 23, 2011 9.246 9.421 9.217 9.377 2,551,381 +0.07(+0.72%)
May 20, 2011 9.345 9.368 9.252 9.310 3,378,953 -0.03(-0.28%)
May 19, 2011 9.111 9.760 9.088 9.336 6,833,822 +0.26(+2.90%)
May 18, 2011 9.085 9.164 9.009 9.074 3,549,124 -0.01(-0.16%)
May 17, 2011 9.050 9.164 9.033 9.088 1,869,281 -0.01(-0.10%)
May 16, 2011 8.989 9.123 8.936 9.097 1,459,048 +0.09(+0.97%)
May 13, 2011 9.044 9.059 8.928 9.009 1,356,037 -0.03(-0.36%)
May 12, 2011 8.852 9.123 8.817 9.041 2,808,735 +0.20(+2.21%)
May 11, 2011 8.840 8.860 8.814 8.846 1,641,502 +0.01(+0.17%)
May 10, 2011 8.808 8.879 8.764 8.831 1,845,660 +0.06(+0.63%)
May 09, 2011 8.773 8.799 8.732 8.776 1,729,811 -0.01(-0.10%)
May 06, 2011 8.878 8.945 8.755 8.784 1,534,813 -0.02(-0.23%)
May 05, 2011 8.773 8.869 8.685 8.805 1,946,074 +0.03(+0.33%)
May 04, 2011 8.960 8.986 8.755 8.776 2,621,104 -0.22(-2.40%)
May 03, 2011 8.957 9.006 8.890 8.992 2,215,814 +0.10(+1.08%)
May 02, 2011 8.895 8.910 8.893 8.895 1,508,815 -0.03(-0.29%)
Apr 29, 2011 8.796 8.939 8.793 8.922 1,283,752 +0.11(+1.26%)
Apr 28, 2011 8.834 8.895 8.793 8.811 2,543,798 -0.06(-0.69%)
Apr 27, 2011 8.779 8.887 8.758 8.872 4,022,192 +0.11(+1.30%)
Apr 26, 2011 8.641 8.776 8.622 8.758 3,594,178 +0.21(+2.42%)
Apr 25, 2011 8.545 8.577 8.533 8.551 1,478,387 -0.01(-0.14%)
Apr 21, 2011 8.592 8.612 8.510 8.563 1,955,634 -0.03(-0.34%)
Apr 20, 2011 8.516 8.604 8.493 8.592 1,212,327 +0.12(+1.41%)
Apr 19, 2011 8.510 8.545 8.449 8.472 1,054,658 -0.04(-0.41%)
Apr 18, 2011 8.627 8.630 8.425 8.507 2,954,364 -0.13(-1.55%)
Apr 15, 2011 8.481 8.663 8.468 8.641 6,988,072 +0.15(+1.82%)
Apr 14, 2011 8.279 8.501 8.233 8.487 2,774,262 +0.20(+2.47%)
Apr 13, 2011 8.253 8.288 8.206 8.282 1,117,828 +0.05(+0.57%)
Apr 12, 2011 8.206 8.271 8.166 8.236 1,837,768 +0.01(+0.11%)
Apr 11, 2011 8.215 8.312 8.169 8.227 2,342,901 +0.15(+1.88%)
Apr 08, 2011 8.052 8.084 7.996 8.075 1,563,058 +0.04(+0.55%)
Apr 07, 2011 8.090 8.098 8.008 8.031 1,203,893 -0.07(-0.86%)
Apr 06, 2011 8.043 8.128 8.014 8.101 1,677,349 +0.08(+0.98%)
Apr 05, 2011 8.034 8.063 7.988 8.023 1,151,342 -0.02(-0.25%)
Apr 04, 2011 8.023 8.084 7.988 8.043 1,412,638 +0.02(+0.22%)
Apr 01, 2011 7.950 8.043 7.941 8.025 2,508,133 +0.08(+0.95%)
Mar 31, 2011 7.847 8.014 7.833 7.950 3,786,497 -0.03(-0.40%)
Mar 30, 2011 7.938 7.990 7.874 7.982 2,058,837 +0.05(+0.63%)
Mar 29, 2011 7.798 7.944 7.798 7.932 2,214,002 +0.12(+1.57%)
Mar 28, 2011 7.812 7.833 7.790 7.809 1,410,178 +0.01(+0.19%)
Mar 25, 2011 7.731 7.812 7.710 7.795 1,400,471 +0.06(+0.75%)
Mar 24, 2011 7.760 7.761 7.684 7.736 985,024 -0.01(-0.19%)
Mar 23, 2011 7.760 7.795 7.734 7.751 1,256,068 -0.01(-0.08%)
Mar 22, 2011 7.707 7.777 7.666 7.757 1,845,540 +0.05(+0.64%)
Mar 21, 2011 7.763 7.766 7.698 7.707 1,266,714 +0.04(+0.53%)
Mar 18, 2011 7.585 7.669 7.547 7.666 2,588,272 +0.12(+1.55%)
Mar 17, 2011 7.661 7.666 7.544 7.550 1,020,658 -0.07(-0.88%)
Mar 16, 2011 7.590 7.703 7.579 7.617 2,065,889 +0.00(+0.00%)
Mar 15, 2011 7.612 7.652 7.602 7.617 1,840,738 +0.01(+0.19%)
Mar 14, 2011 7.590 7.643 7.579 7.602 1,991,724 -0.01(-0.15%)
Mar 11, 2011 7.564 7.658 7.550 7.614 1,878,225 +0.08(+1.01%)
Mar 10, 2011 7.570 7.608 7.517 7.538 2,084,743 -0.04(-0.58%)
Mar 09, 2011 7.471 7.672 7.439 7.582 3,479,315 +0.10(+1.33%)
Mar 08, 2011 7.468 7.515 7.447 7.482 3,688,967 +0.04(+0.47%)
Mar 07, 2011 7.555 7.558 7.439 7.447 3,240,497 -0.07(-0.93%)
Mar 04, 2011 7.614 7.617 7.486 7.517 2,882,996 -0.11(-1.45%)
Mar 03, 2011 7.631 7.655 7.558 7.628 2,057,867 +0.04(+0.58%)
Mar 02, 2011 7.611 7.623 7.553 7.585 1,680,305 -0.04(-0.46%)
Mar 01, 2011 7.745 7.774 7.608 7.620 2,854,001 -0.09(-1.14%)
Feb 28, 2011 7.803 7.838 7.701 7.707 2,463,058 -0.08(-1.04%)
Feb 25, 2011 7.690 7.788 7.655 7.788 2,201,425 +0.11(+1.43%)
Feb 24, 2011 7.664 7.707 7.632 7.678 2,320,761 +0.01(+0.11%)
Feb 23, 2011 7.586 7.699 7.562 7.670 3,475,407 +0.08(+1.11%)
Feb 22, 2011 7.493 7.591 7.403 7.586 3,392,048 +0.07(+0.93%)
Feb 18, 2011 7.551 7.591 7.484 7.516 2,916,935 -0.05(-0.61%)
Feb 17, 2011 7.380 7.574 7.345 7.562 2,944,987 +0.16(+2.11%)
Feb 16, 2011 7.281 7.412 7.276 7.406 2,299,418 +0.17(+2.28%)
Feb 15, 2011 7.313 7.351 7.220 7.241 1,660,251 -0.09(-1.19%)
Feb 14, 2011 7.278 7.481 7.261 7.328 3,754,752 +0.13(+1.85%)
Feb 11, 2011 7.055 7.200 7.041 7.194 3,763,994 +0.10(+1.47%)
Feb 10, 2011 6.945 7.220 6.945 7.090 6,415,846 -0.05(-0.65%)
Feb 09, 2011 7.052 7.142 6.934 7.136 4,950,990 +0.09(+1.23%)
Feb 08, 2011 7.174 7.232 6.937 7.050 7,707,236 -0.36(-4.89%)
Feb 07, 2011 7.452 7.478 7.397 7.412 1,206,367 -0.02(-0.27%)
Feb 04, 2011 7.374 7.446 7.331 7.432 1,404,075 +0.07(+0.94%)
Feb 03, 2011 7.319 7.397 7.319 7.362 1,272,128 +0.05(+0.67%)
Feb 02, 2011 7.307 7.336 7.278 7.313 1,351,649 -0.01(-0.20%)
Feb 01, 2011 7.325 7.368 7.290 7.328 1,303,017 +0.02(+0.24%)
Jan 31, 2011 7.302 7.348 7.244 7.310 1,970,564 +0.03(+0.40%)
Jan 28, 2011 7.302 7.348 7.247 7.281 1,468,845 -0.02(-0.32%)
Jan 27, 2011 7.525 7.539 7.290 7.304 3,017,599 -0.24(-3.19%)
Jan 26, 2011 7.678 7.678 7.513 7.545 1,679,209 -0.12(-1.55%)
Jan 25, 2011 7.635 7.693 7.600 7.664 977,566 +0.02(+0.27%)
Jan 24, 2011 7.655 7.704 7.641 7.644 1,516,439 +0.00(+0.04%)
Jan 21, 2011 7.658 7.681 7.591 7.641 750,067 -0.01(-0.11%)
Jan 20, 2011 7.571 7.707 7.557 7.649 1,031,410 +0.06(+0.72%)
Jan 19, 2011 7.655 7.693 7.587 7.594 730,750 -0.07(-0.94%)
Jan 18, 2011 7.646 7.667 7.554 7.667 2,354,314 +0.03(+0.34%)
Jan 14, 2011 7.577 7.652 7.507 7.641 1,502,016 +0.06(+0.73%)
Jan 13, 2011 7.606 7.615 7.554 7.586 1,002,488 -0.01(-0.19%)
Jan 12, 2011 7.658 7.670 7.539 7.600 1,309,637 -0.03(-0.34%)
Jan 11, 2011 7.609 7.699 7.603 7.626 1,290,020 +0.05(+0.61%)
Jan 10, 2011 7.577 7.644 7.545 7.580 1,299,542 -0.01(-0.19%)
Jan 07, 2011 7.638 7.667 7.551 7.594 3,614,111 +0.08(+1.00%)
Jan 06, 2011 7.554 7.574 7.502 7.519 1,135,664 -0.04(-0.57%)
Jan 05, 2011 7.588 7.623 7.490 7.562 1,882,287 -0.03(-0.42%)
Jan 04, 2011 7.768 7.785 7.588 7.594 1,397,034 -0.17(-2.20%)
Jan 03, 2011 7.812 7.826 7.756 7.765 1,194,532 -0.03(-0.41%)
Dec 31, 2010 7.806 7.872 7.783 7.797 918,335 -0.03(-0.37%)
Dec 30, 2010 7.838 7.861 7.806 7.826 507,423 -0.00(-0.04%)
Dec 29, 2010 7.797 7.852 7.794 7.829 1,052,153 +0.01(+0.15%)
Dec 28, 2010 7.722 7.823 7.696 7.817 1,332,446 +0.11(+1.47%)
Dec 27, 2010 7.754 7.777 7.696 7.704 1,025,277 -0.06(-0.82%)
Dec 23, 2010 7.704 7.838 7.701 7.768 1,393,817 +0.05(+0.68%)
Dec 22, 2010 7.646 7.730 7.612 7.716 932,599 +0.07(+0.91%)
Dec 21, 2010 7.756 7.756 7.632 7.646 1,090,272 -0.08(-1.09%)
Dec 20, 2010 7.823 7.835 7.728 7.730 1,430,929 -0.06(-0.74%)
Dec 17, 2010 7.785 7.922 7.762 7.788 3,626,695 +0.03(+0.41%)
Dec 16, 2010 7.644 7.785 7.629 7.756 2,211,824 +0.11(+1.40%)
Dec 15, 2010 7.574 7.730 7.559 7.649 1,896,289 +0.08(+0.99%)
Dec 14, 2010 7.362 7.580 7.360 7.574 3,146,091 +0.23(+3.16%)
Dec 13, 2010 7.429 7.429 7.302 7.342 3,347,015 -0.03(-0.35%)
Dec 10, 2010 7.357 7.383 7.319 7.368 2,673,394 +0.01(+0.12%)
Dec 09, 2010 7.522 7.526 7.328 7.360 3,906,816 -0.16(-2.08%)
Dec 08, 2010 7.571 7.635 7.487 7.516 2,136,737 -0.06(-0.73%)
Dec 07, 2010 7.568 7.603 7.542 7.571 1,255,593 +0.06(+0.81%)
Dec 06, 2010 7.649 7.664 7.510 7.510 2,090,321 -0.16(-2.04%)
Dec 03, 2010 7.644 7.675 7.632 7.667 711,737 +0.01(+0.19%)
Dec 02, 2010 7.545 7.658 7.533 7.652 1,215,396 +0.13(+1.69%)
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.