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 (%)
Dec 31, 2004 3.954 3.992 3.905 3.946 3,143,497 -0.01(-0.35%)
Dec 30, 2004 3.919 3.975 3.919 3.960 2,852,995 +0.04(+0.99%)
Dec 29, 2004 3.949 3.954 3.897 3.921 1,927,872 -0.04(-1.04%)
Dec 28, 2004 3.879 3.964 3.874 3.962 2,432,049 +0.09(+2.32%)
Dec 27, 2004 3.911 3.926 3.869 3.872 2,643,322 -0.04(-0.93%)
Dec 23, 2004 3.881 3.926 3.835 3.909 3,280,345 +0.02(+0.51%)
Dec 22, 2004 3.811 3.907 3.805 3.889 7,963,579 +0.09(+2.47%)
Dec 21, 2004 3.754 3.795 3.716 3.795 6,828,783 +0.04(+1.10%)
Dec 20, 2004 3.761 3.767 3.704 3.754 5,639,568 -0.02(-0.43%)
Dec 17, 2004 3.801 3.806 3.726 3.770 6,094,127 -0.03(-0.79%)
Dec 16, 2004 3.841 3.841 3.774 3.800 4,588,001 -0.04(-1.07%)
Dec 15, 2004 3.840 3.841 3.774 3.841 5,341,864 +0.02(+0.65%)
Dec 14, 2004 3.814 3.834 3.784 3.816 5,315,455 +0.03(+0.73%)
Dec 13, 2004 3.774 3.802 3.712 3.789 5,601,155 +0.01(+0.26%)
Dec 10, 2004 3.767 3.796 3.739 3.779 4,916,916 -0.01(-0.26%)
Dec 09, 2004 3.749 3.806 3.706 3.789 5,395,483 +0.01(+0.30%)
Dec 08, 2004 3.815 3.815 3.761 3.777 5,673,180 -0.04(-1.02%)
Dec 07, 2004 3.875 3.880 3.795 3.816 7,584,247 -0.06(-1.52%)
Dec 06, 2004 3.894 3.904 3.846 3.875 4,288,697 -0.02(-0.48%)
Dec 03, 2004 3.930 3.950 3.894 3.894 12,683,627 -0.11(-2.66%)
Dec 02, 2004 3.949 4.016 3.915 4.000 7,988,388 +0.04(+0.91%)
Dec 01, 2004 3.830 4.020 3.830 3.964 14,981,229 +0.15(+3.90%)
Nov 30, 2004 3.785 3.870 3.762 3.815 7,072,868 +0.00(+0.13%)
Nov 29, 2004 3.705 3.837 3.680 3.810 12,914,908 +0.13(+3.67%)
Nov 26, 2004 3.664 3.697 3.662 3.675 1,141,198 -0.00(-0.14%)
Nov 24, 2004 3.686 3.726 3.667 3.680 5,024,954 +0.01(+0.34%)
Nov 23, 2004 3.680 3.684 3.606 3.667 5,625,163 -0.02(-0.61%)
Nov 22, 2004 3.536 3.704 3.536 3.690 8,660,623 +0.13(+3.65%)
Nov 19, 2004 3.580 3.592 3.550 3.560 4,278,293 -0.02(-0.52%)
Nov 18, 2004 3.599 3.611 3.570 3.579 2,907,414 +0.00(+0.14%)
Nov 17, 2004 3.574 3.639 3.554 3.574 13,306,244 +0.03(+0.85%)
Nov 16, 2004 3.536 3.574 3.533 3.544 8,312,501 +0.01(+0.21%)
Nov 15, 2004 3.553 3.595 3.516 3.536 5,104,181 +0.01(+0.35%)
Nov 12, 2004 3.530 3.555 3.499 3.524 7,286,543 -0.02(-0.53%)
Nov 11, 2004 3.496 3.592 3.483 3.543 11,035,052 +0.05(+1.32%)
Nov 10, 2004 3.280 3.510 3.274 3.496 24,918,298 +0.31(+9.81%)
Nov 09, 2004 3.186 3.215 3.175 3.184 8,621,409 -0.02(-0.62%)
Nov 08, 2004 3.243 3.249 3.190 3.204 5,413,889 -0.05(-1.54%)
Nov 05, 2004 3.300 3.300 3.249 3.254 3,932,572 -0.02(-0.65%)
Nov 04, 2004 3.249 3.278 3.230 3.275 4,083,825 +0.01(+0.42%)
Nov 03, 2004 3.220 3.274 3.220 3.261 6,093,327 +0.07(+2.27%)
Nov 02, 2004 3.174 3.211 3.163 3.189 3,742,906 +0.01(+0.28%)
Nov 01, 2004 3.164 3.180 3.114 3.180 2,794,575 +0.01(+0.36%)
Oct 29, 2004 3.136 3.183 3.125 3.169 2,024,706 +0.02(+0.75%)
Oct 28, 2004 3.159 3.159 3.094 3.145 4,115,836 -0.03(-1.02%)
Oct 27, 2004 3.156 3.179 3.106 3.178 4,180,659 +0.02(+0.71%)
Oct 26, 2004 3.111 3.166 3.108 3.155 4,490,367 +0.03(+1.08%)
Oct 25, 2004 3.064 3.123 3.035 3.121 4,537,584 +0.04(+1.46%)
Oct 22, 2004 3.144 3.156 3.063 3.076 3,418,793 -0.07(-2.15%)
Oct 21, 2004 3.050 3.163 3.049 3.144 5,208,218 +0.09(+3.07%)
Oct 20, 2004 3.011 3.059 3.011 3.050 4,764,063 +0.03(+0.91%)
Oct 19, 2004 3.050 3.055 3.023 3.023 2,729,752 -0.03(-0.86%)
Oct 18, 2004 3.043 3.098 3.014 3.049 3,105,083 +0.00(+0.12%)
Oct 15, 2004 3.024 3.095 3.024 3.045 3,647,673 +0.02(+0.74%)
Oct 14, 2004 3.061 3.093 3.023 3.023 2,820,984 -0.05(-1.71%)
Oct 13, 2004 3.179 3.179 3.046 3.075 3,446,002 -0.09(-2.88%)
Oct 12, 2004 3.143 3.170 3.119 3.166 2,651,325 +0.00(+0.16%)
Oct 11, 2004 3.155 3.163 3.086 3.161 4,110,234 +0.01(+0.20%)
Oct 08, 2004 3.165 3.199 3.155 3.155 4,094,229 -0.02(-0.71%)
Oct 07, 2004 3.245 3.245 3.178 3.178 5,265,838 -0.08(-2.45%)
Oct 06, 2004 3.216 3.258 3.216 3.258 2,788,173 +0.03(+0.81%)
Oct 05, 2004 3.255 3.255 3.211 3.231 2,333,614 -0.03(-0.84%)
Oct 04, 2004 3.280 3.311 3.244 3.259 6,547,085 -0.02(-0.76%)
Oct 01, 2004 3.230 3.299 3.230 3.284 5,082,574 +0.05(+1.66%)
Sep 30, 2004 3.200 3.231 3.190 3.230 3,915,766 +0.03(+1.02%)
Sep 29, 2004 3.204 3.205 3.184 3.198 3,915,766 +0.01(+0.16%)
Sep 28, 2004 3.169 3.211 3.169 3.193 3,705,293 +0.02(+0.75%)
Sep 27, 2004 3.136 3.199 3.124 3.169 8,871,096 +0.03(+0.96%)
Sep 24, 2004 3.068 3.143 3.050 3.139 7,332,159 +0.09(+2.95%)
Sep 23, 2004 3.105 3.124 3.031 3.049 14,700,331 -0.05(-1.65%)
Sep 22, 2004 3.173 3.173 3.096 3.100 11,257,529 -0.07(-2.09%)
Sep 21, 2004 3.206 3.213 3.156 3.166 7,843,537 -0.02(-0.67%)
Sep 20, 2004 3.206 3.230 3.186 3.188 4,365,524 -0.01(-0.43%)
Sep 17, 2004 3.299 3.299 3.193 3.201 10,641,314 -0.07(-2.18%)
Sep 16, 2004 3.218 3.273 3.218 3.273 7,801,123 +0.07(+2.11%)
Sep 15, 2004 3.185 3.211 3.168 3.205 5,071,370 +0.02(+0.71%)
Sep 14, 2004 3.173 3.198 3.161 3.183 5,575,546 +0.01(+0.35%)
Sep 13, 2004 3.174 3.195 3.161 3.171 3,976,588 -0.01(-0.47%)
Sep 10, 2004 3.173 3.186 3.153 3.186 5,293,848 +0.01(+0.47%)
Sep 09, 2004 3.210 3.226 3.135 3.171 18,011,086 -0.04(-1.13%)
Sep 08, 2004 3.244 3.249 3.198 3.208 5,633,166 -0.04(-1.12%)
Sep 07, 2004 3.231 3.244 3.201 3.244 2,664,930 +0.04(+1.29%)
Sep 03, 2004 3.195 3.229 3.188 3.203 2,869,801 -0.03(-0.85%)
Sep 02, 2004 3.124 3.230 3.124 3.230 5,995,693 +0.11(+3.40%)
Sep 01, 2004 3.149 3.213 3.111 3.124 9,382,475 -0.03(-1.07%)
Aug 31, 2004 3.130 3.176 3.120 3.158 7,966,781 +0.03(+0.88%)
Aug 30, 2004 3.186 3.186 3.124 3.130 6,936,021 -0.06(-1.76%)
Aug 27, 2004 3.163 3.193 3.155 3.186 3,047,463 +0.01(+0.39%)
Aug 26, 2004 3.205 3.205 3.155 3.174 5,460,306 -0.03(-0.86%)
Aug 25, 2004 3.206 3.221 3.169 3.201 4,458,356 -0.00(-0.16%)
Aug 24, 2004 3.268 3.275 3.173 3.206 10,664,522 -0.05(-1.50%)
Aug 23, 2004 3.361 3.369 3.251 3.255 13,483,906 -0.12(-3.55%)
Aug 20, 2004 3.270 3.378 3.270 3.375 9,901,056 +0.13(+3.88%)
Aug 19, 2004 3.234 3.310 3.155 3.249 8,794,270 +1.85(+132.14%)
Aug 17, 2004 1.377 1.402 1.372 1.400 1,359,674 +0.02(+1.78%)
Aug 16, 2004 1.342 1.376 1.341 1.375 1,394,086 +0.04(+3.12%)
Aug 13, 2004 1.366 1.370 1.333 1.333 698,643 -0.02(-1.76%)
Aug 12, 2004 1.383 1.383 1.355 1.357 812,283 -0.03(-2.36%)
Aug 11, 2004 1.376 1.395 1.354 1.390 873,104 +0.00(+0.00%)
Aug 10, 2004 1.366 1.394 1.362 1.390 654,628 +0.03(+2.21%)
Aug 09, 2004 1.361 1.371 1.348 1.360 547,391 +0.01(+0.53%)
Aug 06, 2004 1.408 1.408 1.347 1.353 1,308,456 -0.06(-4.51%)
Aug 05, 2004 1.422 1.433 1.401 1.417 1,076,375 +0.00(+0.24%)
Aug 04, 2004 1.383 1.418 1.367 1.413 952,332 +0.03(+1.88%)
Aug 03, 2004 1.429 1.429 1.383 1.387 1,602,959 -0.04(-3.10%)
Aug 02, 2004 1.438 1.453 1.420 1.432 1,032,360 -0.02(-1.23%)
Jul 30, 2004 1.427 1.451 1.422 1.449 1,083,578 +0.02(+1.36%)
Jul 29, 2004 1.430 1.433 1.411 1.430 825,088 +0.01(+0.51%)
Jul 28, 2004 1.427 1.440 1.406 1.423 986,744 -0.01(-0.47%)
Jul 27, 2004 1.422 1.432 1.411 1.429 921,121 +0.01(+0.43%)
Jul 26, 2004 1.449 1.451 1.407 1.423 1,607,761 -0.02(-1.04%)
Jul 23, 2004 1.467 1.470 1.422 1.438 1,319,660 -0.03(-1.89%)
Jul 22, 2004 1.468 1.486 1.459 1.466 2,588,103 +0.01(+0.38%)
Jul 21, 2004 1.499 1.499 1.455 1.461 1,518,129 -0.03(-2.27%)
Jul 20, 2004 1.452 1.503 1.449 1.494 1,550,141 +0.04(+2.87%)
Jul 19, 2004 1.469 1.469 1.447 1.453 989,945 -0.01(-0.76%)
Jul 16, 2004 1.468 1.479 1.461 1.464 754,663 -0.00(-0.27%)
Jul 15, 2004 1.472 1.480 1.462 1.468 597,008 +0.00(+0.23%)
Jul 14, 2004 1.477 1.495 1.456 1.464 1,418,895 -0.02(-1.60%)
Jul 13, 2004 1.482 1.489 1.464 1.488 1,053,167 +0.00(+0.00%)
Jul 12, 2004 1.534 1.535 1.466 1.488 2,024,706 -0.06(-3.67%)
Jul 09, 2004 1.517 1.548 1.511 1.545 2,081,526 +0.03(+1.87%)
Jul 08, 2004 1.503 1.523 1.488 1.517 4,221,473 +0.00(+0.18%)
Jul 07, 2004 1.490 1.521 1.486 1.514 2,455,257 +0.03(+1.87%)
Jul 06, 2004 1.483 1.490 1.468 1.486 1,708,596 +0.00(+0.22%)
Jul 02, 2004 1.455 1.493 1.451 1.483 2,381,631 +0.03(+2.18%)
Jul 01, 2004 1.448 1.467 1.442 1.451 2,332,014 -0.00(-0.08%)
Jun 30, 2004 1.439 1.463 1.435 1.452 1,944,678 +0.01(+0.93%)
Jun 29, 2004 1.422 1.449 1.420 1.439 2,132,744 +0.02(+1.29%)
Jun 28, 2004 1.422 1.435 1.404 1.421 2,444,053 -0.01(-0.85%)
Jun 25, 2004 1.388 1.433 1.387 1.433 2,336,815 +0.05(+3.66%)
Jun 24, 2004 1.392 1.405 1.382 1.382 1,409,291 -0.01(-0.68%)
Jun 23, 2004 1.358 1.401 1.350 1.392 1,253,237 +0.03(+2.08%)
Jun 22, 2004 1.363 1.375 1.347 1.363 1,396,487 -0.00(-0.20%)
Jun 21, 2004 1.367 1.379 1.357 1.366 771,469 +0.01(+0.37%)
Jun 18, 2004 1.369 1.382 1.361 1.361 1,622,166 +0.01(+0.41%)
Jun 17, 2004 1.355 1.374 1.342 1.356 1,156,403 -0.01(-0.37%)
Jun 16, 2004 1.346 1.369 1.338 1.361 1,062,771 +0.01(+0.49%)
Jun 15, 2004 1.350 1.358 1.325 1.354 1,105,986 +0.01(+0.95%)
Jun 14, 2004 1.361 1.362 1.341 1.341 1,474,914 -0.02(-1.39%)
Jun 10, 2004 1.362 1.370 1.350 1.360 1,659,779 -0.00(-0.37%)
Jun 09, 2004 1.381 1.381 1.353 1.365 1,239,632 -0.01(-1.01%)
Jun 08, 2004 1.358 1.380 1.350 1.379 1,013,153 +0.01(+1.06%)
Jun 07, 2004 1.347 1.371 1.338 1.365 1,162,005 +0.03(+1.95%)
Jun 04, 2004 1.350 1.361 1.335 1.338 1,085,979 -0.01(-0.54%)
Jun 03, 2004 1.352 1.355 1.327 1.346 1,327,663 -0.01(-0.45%)
Jun 02, 2004 1.333 1.352 1.327 1.352 1,553,342 +0.02(+1.67%)
Jun 01, 2004 1.298 1.333 1.288 1.330 3,387,582 +0.03(+2.44%)
May 28, 2004 1.340 1.340 1.298 1.298 2,165,556 -0.03(-2.63%)
May 27, 2004 1.350 1.370 1.326 1.333 2,993,845 +0.02(+1.74%)
May 26, 2004 1.308 1.317 1.291 1.310 1,191,615 -0.00(-0.29%)
May 25, 2004 1.291 1.314 1.291 1.314 1,084,378 +0.01(+1.15%)
May 24, 2004 1.294 1.311 1.278 1.299 1,293,251 +0.01(+1.08%)
May 21, 2004 1.300 1.308 1.280 1.285 1,989,494 -0.00(-0.26%)
May 20, 2004 1.283 1.289 1.269 1.288 1,250,036 +0.00(+0.13%)
May 19, 2004 1.280 1.305 1.277 1.287 2,062,319 +0.02(+1.85%)
May 18, 2004 1.269 1.286 1.227 1.263 1,056,368 +0.00(+0.00%)
May 17, 2004 1.226 1.296 1.218 1.263 2,440,852 +0.04(+3.32%)
May 14, 2004 1.178 1.239 1.178 1.223 3,114,687 +0.05(+4.21%)
May 13, 2004 1.244 1.244 1.173 1.173 5,566,743 -0.07(-5.67%)
May 12, 2004 1.326 1.326 1.217 1.244 4,682,434 -0.08(-6.16%)
May 11, 2004 1.336 1.342 1.320 1.326 1,288,449 +0.00(+0.13%)
May 10, 2004 1.235 1.331 1.235 1.324 5,653,173 +0.10(+8.41%)
May 07, 2004 1.330 1.338 1.215 1.221 4,850,493 -0.11(-8.57%)
May 06, 2004 1.350 1.350 1.313 1.336 1,388,484 -0.01(-1.07%)
May 05, 2004 1.372 1.372 1.350 1.350 816,284 -0.01(-0.98%)
May 04, 2004 1.365 1.381 1.361 1.363 1,211,622 -0.00(-0.08%)
May 03, 2004 1.356 1.365 1.349 1.365 1,357,273 +0.00(+0.33%)
Apr 30, 2004 1.371 1.377 1.353 1.360 847,495 -0.01(-0.81%)
Apr 29, 2004 1.386 1.391 1.350 1.371 1,049,166 -0.02(-1.63%)
Apr 28, 2004 1.400 1.402 1.384 1.394 1,370,878 -0.02(-1.22%)
Apr 27, 2004 1.426 1.433 1.402 1.411 881,907 -0.02(-1.40%)
Apr 26, 2004 1.436 1.444 1.424 1.431 704,245 -0.01(-0.62%)
Apr 23, 2004 1.444 1.444 1.425 1.440 1,196,417 -0.00(-0.23%)
Apr 22, 2004 1.433 1.461 1.427 1.443 990,745 +0.01(+0.54%)
Apr 21, 2004 1.428 1.442 1.422 1.436 1,016,354 +0.01(+0.51%)
Apr 20, 2004 1.441 1.451 1.423 1.428 1,042,764 -0.00(-0.31%)
Apr 19, 2004 1.416 1.434 1.405 1.433 1,254,838 +0.02(+1.10%)
Apr 16, 2004 1.411 1.425 1.393 1.417 1,246,835 +0.01(+0.95%)
Apr 15, 2004 1.388 1.409 1.385 1.404 1,398,088 +0.02(+1.53%)
Apr 14, 2004 1.375 1.398 1.372 1.383 2,090,329 +0.01(+0.69%)
Apr 13, 2004 1.411 1.416 1.373 1.373 2,508,075 -0.05(-3.47%)
Apr 12, 2004 1.452 1.452 1.415 1.423 1,395,687 -0.04(-2.55%)
Apr 08, 2004 1.487 1.489 1.445 1.460 873,905 -0.02(-1.42%)
Apr 07, 2004 1.490 1.492 1.464 1.481 1,132,395 -0.01(-0.78%)
Apr 06, 2004 1.491 1.499 1.478 1.493 1,107,586 -0.01(-0.37%)
Apr 05, 2004 1.497 1.505 1.481 1.498 1,271,643 -0.01(-0.33%)
Apr 02, 2004 1.474 1.507 1.473 1.503 1,270,843 +0.04(+2.65%)
Apr 01, 2004 1.463 1.483 1.446 1.464 1,327,663 +0.01(+0.50%)
Mar 31, 2004 1.449 1.469 1.436 1.457 1,397,287 +0.01(+0.96%)
Mar 30, 2004 1.416 1.443 1.416 1.443 778,671 +0.02(+1.40%)
Mar 29, 2004 1.425 1.443 1.403 1.423 1,769,417 -0.00(-0.19%)
Mar 26, 2004 1.433 1.447 1.421 1.426 2,413,642 +0.00(+0.00%)
Mar 25, 2004 1.421 1.435 1.421 1.426 1,058,769 +0.01(+0.39%)
Mar 24, 2004 1.417 1.433 1.410 1.421 1,627,768 +0.01(+0.55%)
Mar 23, 2004 1.416 1.433 1.413 1.413 806,681 +0.01(+0.51%)
Mar 22, 2004 1.413 1.416 1.388 1.406 746,660 -0.01(-0.43%)
Mar 19, 2004 1.442 1.442 1.403 1.412 676,236 -0.02(-1.36%)
Mar 18, 2004 1.438 1.449 1.424 1.431 888,310 -0.02(-1.26%)
Mar 17, 2004 1.395 1.467 1.395 1.449 2,239,981 +0.07(+4.95%)
Mar 16, 2004 1.406 1.412 1.347 1.381 2,226,377 -0.01(-0.80%)
Mar 15, 2004 1.436 1.451 1.391 1.392 1,685,388 -0.05(-3.61%)
Mar 12, 2004 1.418 1.444 1.394 1.444 1,980,691 +0.03(+2.28%)
Mar 11, 2004 1.455 1.469 1.412 1.412 1,880,656 -0.04(-2.72%)
Mar 10, 2004 1.486 1.509 1.449 1.452 1,282,047 -0.04(-2.39%)
Mar 09, 2004 1.477 1.497 1.466 1.487 875,505 +0.01(+0.91%)
Mar 08, 2004 1.486 1.506 1.466 1.474 1,190,015 -0.01(-0.49%)
Mar 05, 2004 1.502 1.509 1.480 1.481 1,171,609 -0.03(-1.91%)
Mar 04, 2004 1.507 1.510 1.489 1.510 1,159,604 +0.01(+0.33%)
Mar 03, 2004 1.473 1.522 1.467 1.505 1,863,050 +0.03(+2.26%)
Mar 02, 2004 1.494 1.494 1.472 1.472 1,553,342 -0.02(-1.27%)
Mar 01, 2004 1.499 1.499 1.482 1.491 873,104 -0.00(-0.22%)
Feb 27, 2004 1.468 1.497 1.468 1.494 1,151,602 -0.00(-0.07%)
Feb 26, 2004 1.478 1.498 1.473 1.495 921,121 +0.02(+1.20%)
Feb 25, 2004 1.491 1.501 1.476 1.477 1,374,079 -0.02(-1.26%)
Feb 24, 2004 1.472 1.514 1.472 1.496 1,843,843 +0.01(+0.97%)
Feb 23, 2004 1.477 1.489 1.466 1.482 844,294 +0.01(+0.87%)
Feb 20, 2004 1.457 1.483 1.454 1.469 808,282 +0.01(+0.65%)
Feb 19, 2004 1.494 1.499 1.456 1.459 1,077,976 -0.04(-2.45%)
Feb 18, 2004 1.494 1.501 1.488 1.496 1,298,053 +0.01(+0.71%)
Feb 17, 2004 1.522 1.522 1.472 1.486 2,016,703 -0.02(-1.62%)
Feb 13, 2004 1.514 1.538 1.502 1.510 1,512,528 -0.01(-0.58%)
Feb 12, 2004 1.502 1.533 1.491 1.519 1,984,692 +0.02(+1.30%)
Feb 11, 2004 1.472 1.499 1.471 1.499 914,719 +0.02(+1.09%)
Feb 10, 2004 1.464 1.483 1.463 1.483 1,214,023 +0.02(+1.37%)
Feb 09, 2004 1.441 1.509 1.433 1.463 3,069,071 +0.03(+2.09%)
Feb 06, 2004 1.433 1.443 1.431 1.433 1,195,617 -0.01(-0.46%)
Feb 05, 2004 1.402 1.456 1.395 1.440 2,368,026 +0.08(+6.23%)
Feb 04, 2004 1.363 1.386 1.356 1.356 1,230,829 -0.01(-0.93%)
Feb 03, 2004 1.336 1.370 1.330 1.368 1,275,645 +0.04(+3.27%)
Feb 02, 2004 1.352 1.352 1.316 1.325 568,198 -0.02(-1.20%)
Jan 30, 2004 1.355 1.367 1.340 1.341 516,180 -0.02(-1.35%)
Jan 29, 2004 1.353 1.367 1.344 1.360 601,810 +0.01(+0.91%)
Jan 28, 2004 1.391 1.395 1.341 1.347 977,141 -0.04(-2.88%)
Jan 27, 2004 1.416 1.417 1.387 1.387 912,318 -0.03(-2.00%)
Jan 26, 2004 1.427 1.427 1.402 1.416 708,247 -0.01(-0.82%)
Jan 23, 2004 1.380 1.427 1.377 1.427 865,902 +0.04(+2.88%)
Jan 22, 2004 1.372 1.395 1.370 1.387 725,053 +0.02(+1.75%)
Jan 21, 2004 1.355 1.373 1.339 1.363 1,598,958 +0.01(+0.61%)
Jan 20, 2004 1.372 1.372 1.344 1.355 2,006,300 -0.01(-0.81%)
Jan 16, 2004 1.380 1.380 1.363 1.366 662,631 -0.00(-0.28%)
Jan 15, 2004 1.402 1.402 1.366 1.370 796,277 -0.04(-2.68%)
Jan 14, 2004 1.383 1.408 1.383 1.408 565,797 +0.02(+1.77%)
Jan 13, 2004 1.399 1.399 1.375 1.383 863,501 -0.02(-1.07%)
Jan 12, 2004 1.372 1.400 1.366 1.398 745,860 +0.03(+2.36%)
Jan 09, 2004 1.402 1.410 1.361 1.366 1,478,916 -0.04(-3.00%)
Jan 08, 2004 1.408 1.417 1.405 1.408 1,031,560 -0.00(-0.16%)
Jan 07, 2004 1.391 1.408 1.391 1.411 1,741,407 -0.01(-0.39%)
Jan 06, 2004 1.431 1.432 1.416 1.416 897,113 -0.02(-1.20%)
Jan 05, 2004 1.438 1.447 1.431 1.433 1,020,356 +0.00(+0.00%)
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.