Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flowers Foods (NY: FLO )

24.43 -1.06 (-4.16%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 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, 2012 10.86 11.03 10.84 10.95 2,557,182 +0.08(+0.77%)
Nov 29, 2012 10.85 10.91 10.64 10.86 1,608,219 +0.00(+0.04%)
Nov 28, 2012 10.64 10.92 10.60 10.86 2,591,355 +0.26(+2.46%)
Nov 27, 2012 10.50 10.64 10.44 10.60 1,882,371 +0.01(+0.13%)
Nov 26, 2012 10.46 10.61 10.37 10.58 1,821,056 +0.18(+1.73%)
Nov 23, 2012 10.56 10.59 10.40 10.40 917,999 -0.15(-1.44%)
Nov 21, 2012 10.62 10.93 10.55 10.56 6,048,983 +0.35(+3.39%)
Nov 20, 2012 10.52 10.55 10.10 10.21 2,869,536 -0.24(-2.34%)
Nov 19, 2012 10.51 11.10 10.42 10.46 9,558,703 +0.15(+1.43%)
Nov 16, 2012 9.453 10.50 9.453 10.31 8,856,805 +0.95(+10.17%)
Nov 15, 2012 8.982 9.379 8.876 9.356 1,655,583 +0.37(+4.16%)
Nov 14, 2012 9.139 9.176 8.908 8.982 947,080 -0.16(-1.72%)
Nov 13, 2012 9.033 9.204 9.010 9.139 1,373,830 +0.04(+0.46%)
Nov 12, 2012 8.844 9.098 8.525 9.098 1,531,780 +0.23(+2.55%)
Nov 09, 2012 8.728 8.987 8.668 8.871 1,225,940 +0.02(+0.21%)
Nov 08, 2012 9.005 9.015 8.844 8.853 1,067,842 -0.16(-1.74%)
Nov 07, 2012 9.130 9.130 8.931 9.010 881,800 -0.11(-1.17%)
Nov 06, 2012 9.075 9.167 9.056 9.116 596,460 +0.08(+0.92%)
Nov 05, 2012 9.075 9.162 9.001 9.033 861,314 -0.06(-0.66%)
Nov 02, 2012 9.162 9.232 9.093 9.093 1,025,113 -0.05(-0.56%)
Nov 01, 2012 9.111 9.190 9.075 9.144 1,470,091 +0.05(+0.56%)
Oct 31, 2012 8.918 9.125 8.846 9.093 2,259,672 +0.24(+2.66%)
Oct 26, 2012 8.751 8.858 8.858 8.858 1,305,300 +0.09(+1.05%)
Oct 25, 2012 8.811 8.839 8.724 8.765 377,824 +0.02(+0.21%)
Oct 24, 2012 8.797 8.825 8.677 8.747 763,630 -0.05(-0.53%)
Oct 23, 2012 8.705 8.816 8.668 8.793 1,007,077 -0.06(-0.73%)
Oct 19, 2012 8.876 8.899 8.756 8.858 1,269,109 -0.04(-0.42%)
Oct 18, 2012 8.830 8.911 8.770 8.894 1,035,556 +0.05(+0.52%)
Oct 17, 2012 8.714 8.858 8.714 8.848 1,401,134 +0.13(+1.54%)
Oct 16, 2012 8.724 8.774 8.682 8.714 971,679 -0.01(-0.11%)
Oct 15, 2012 8.705 8.793 8.682 8.724 1,662,100 +0.00(+0.00%)
Oct 12, 2012 8.747 8.779 8.682 8.724 1,287,472 +0.00(+0.00%)
Oct 11, 2012 8.737 8.774 8.664 8.724 1,360,431 -0.01(-0.11%)
Oct 10, 2012 8.834 8.853 8.710 8.733 1,658,281 -0.08(-0.94%)
Oct 09, 2012 8.904 8.931 8.774 8.816 1,333,881 -0.10(-1.09%)
Oct 08, 2012 8.834 8.961 8.737 8.913 1,646,741 +0.06(+0.68%)
Oct 05, 2012 8.964 9.010 8.825 8.853 2,286,663 -0.11(-1.24%)
Oct 04, 2012 9.010 9.033 8.888 8.964 2,717,988 -0.01(-0.15%)
Oct 03, 2012 9.116 9.116 8.862 8.978 4,722,263 -0.12(-1.27%)
Oct 02, 2012 9.135 9.158 8.996 9.093 2,179,333 -0.04(-0.45%)
Oct 01, 2012 9.305 9.352 9.072 9.135 2,312,592 -0.18(-1.98%)
Sep 28, 2012 9.402 9.402 9.259 9.319 1,338,621 -0.09(-0.98%)
Sep 27, 2012 9.412 9.439 9.342 9.412 1,003,658 -0.01(-0.15%)
Sep 26, 2012 9.426 9.467 9.407 9.426 785,462 +0.02(+0.20%)
Sep 25, 2012 9.499 9.541 9.389 9.407 1,325,932 -0.11(-1.12%)
Sep 24, 2012 9.444 9.525 9.412 9.513 600,784 +0.06(+0.64%)
Sep 21, 2012 9.532 9.550 9.453 9.453 2,476,345 -0.06(-0.68%)
Sep 20, 2012 9.647 9.661 9.472 9.518 1,158,828 -0.12(-1.20%)
Sep 19, 2012 9.453 9.652 9.421 9.633 1,736,623 +0.21(+2.20%)
Sep 18, 2012 9.486 9.569 9.342 9.426 1,245,775 -0.06(-0.58%)
Sep 17, 2012 9.495 9.518 9.407 9.481 778,294 -0.02(-0.24%)
Sep 14, 2012 9.490 9.555 9.430 9.504 892,554 +0.01(+0.15%)
Sep 13, 2012 9.379 9.523 9.361 9.490 1,410,895 +0.13(+1.43%)
Sep 12, 2012 9.375 9.426 9.329 9.356 721,524 -0.02(-0.25%)
Sep 11, 2012 9.481 9.523 9.342 9.379 858,117 -0.10(-1.02%)
Sep 10, 2012 9.476 9.559 9.416 9.476 790,932 -0.04(-0.44%)
Sep 07, 2012 9.541 9.573 9.495 9.518 626,756 -0.03(-0.29%)
Sep 06, 2012 9.536 9.573 9.490 9.546 1,333,718 +0.04(+0.39%)
Sep 05, 2012 9.564 9.573 9.435 9.509 1,551,362 -0.03(-0.34%)
Sep 04, 2012 9.569 9.726 9.405 9.541 1,639,702 +0.00(+0.05%)
Aug 31, 2012 9.559 9.564 9.439 9.536 876,157 -0.02(-0.19%)
Aug 30, 2012 9.536 9.569 9.467 9.555 931,284 -0.00(-0.05%)
Aug 29, 2012 9.680 9.693 9.546 9.559 1,034,716 +0.08(+0.88%)
Aug 27, 2012 9.440 9.522 9.412 9.476 1,404,866 +0.04(+0.44%)
Aug 24, 2012 9.261 9.440 9.238 9.435 1,258,044 +0.20(+2.18%)
Aug 23, 2012 9.156 9.279 9.142 9.233 1,116,314 +0.05(+0.55%)
Aug 22, 2012 9.123 9.192 9.078 9.183 892,794 +0.07(+0.75%)
Aug 21, 2012 9.000 9.144 8.972 9.114 1,048,089 +0.13(+1.48%)
Aug 20, 2012 9.128 9.128 8.917 8.981 1,671,792 -0.14(-1.51%)
Aug 17, 2012 9.142 9.220 9.064 9.119 1,048,244 -0.00(-0.05%)
Aug 16, 2012 9.174 9.238 9.096 9.123 2,429,837 -0.06(-0.70%)
Aug 15, 2012 9.137 9.298 9.082 9.188 2,419,369 +0.03(+0.30%)
Aug 14, 2012 9.632 9.632 9.055 9.160 6,001,657 -0.41(-4.26%)
Aug 13, 2012 9.614 9.637 9.513 9.568 1,167,052 -0.07(-0.76%)
Aug 10, 2012 9.609 9.687 9.536 9.641 835,649 -0.02(-0.19%)
Aug 09, 2012 9.738 9.757 9.605 9.660 599,140 -0.10(-1.03%)
Aug 08, 2012 9.765 9.891 9.719 9.760 817,800 -0.01(-0.09%)
Aug 07, 2012 9.802 9.866 9.760 9.770 947,240 -0.01(-0.14%)
Aug 06, 2012 9.793 9.875 9.756 9.783 984,162 +0.02(+0.19%)
Aug 03, 2012 9.802 9.857 9.703 9.765 873,874 +0.02(+0.19%)
Aug 02, 2012 9.692 9.815 9.692 9.747 824,984 +0.01(+0.09%)
Aug 01, 2012 9.793 9.834 9.701 9.738 885,003 -0.05(-0.56%)
Jul 31, 2012 9.797 9.857 9.765 9.793 867,024 -0.06(-0.60%)
Jul 30, 2012 9.834 9.884 9.664 9.852 968,183 +0.01(+0.14%)
Jul 27, 2012 9.770 9.909 9.742 9.838 922,403 +0.09(+0.94%)
Jul 26, 2012 9.710 9.793 9.660 9.747 907,415 +0.11(+1.19%)
Jul 25, 2012 9.568 9.705 9.550 9.632 1,884,468 +0.06(+0.62%)
Jul 24, 2012 9.513 9.770 9.513 9.573 2,963,649 +0.11(+1.11%)
Jul 23, 2012 9.284 9.472 9.165 9.467 1,607,617 +0.08(+0.88%)
Jul 20, 2012 9.481 9.508 9.348 9.385 1,020,366 -0.12(-1.25%)
Jul 19, 2012 9.591 9.655 9.463 9.504 1,052,989 -0.06(-0.62%)
Jul 18, 2012 9.618 9.683 9.435 9.563 2,812,085 -0.06(-0.62%)
Jul 17, 2012 9.902 9.930 9.607 9.623 1,993,333 -0.26(-2.60%)
Jul 16, 2012 10.08 10.13 9.866 9.880 1,187,941 -0.25(-2.44%)
Jul 13, 2012 10.15 10.17 10.08 10.13 1,358,674 -0.02(-0.18%)
Jul 12, 2012 10.31 10.31 10.08 10.15 2,144,445 -0.21(-1.99%)
Jul 11, 2012 10.59 10.61 10.35 10.35 1,635,784 -0.22(-2.04%)
Jul 10, 2012 10.70 10.72 10.56 10.57 1,006,107 -0.11(-1.03%)
Jul 09, 2012 10.88 10.89 10.62 10.68 1,386,882 -0.19(-1.73%)
Jul 06, 2012 10.85 10.92 10.75 10.86 857,773 -0.04(-0.38%)
Jul 05, 2012 10.86 10.94 10.77 10.91 1,452,032 +0.02(+0.17%)
Jul 03, 2012 10.77 11.09 10.76 10.89 977,877 +0.13(+1.24%)
Jul 02, 2012 10.66 10.76 10.62 10.75 944,865 +0.11(+1.03%)
Jun 29, 2012 10.74 10.86 10.61 10.64 993,345 +0.05(+0.48%)
Jun 28, 2012 10.45 10.59 10.45 10.59 1,007,246 +0.09(+0.87%)
Jun 27, 2012 10.43 10.59 10.42 10.50 1,321,211 +0.07(+0.70%)
Jun 26, 2012 10.46 10.48 10.39 10.43 1,277,491 -0.02(-0.18%)
Jun 25, 2012 10.42 10.49 10.35 10.45 1,061,720 +0.03(+0.31%)
Jun 22, 2012 10.47 10.54 10.42 10.42 1,120,524 -0.02(-0.18%)
Jun 21, 2012 10.52 10.59 10.42 10.43 906,985 -0.07(-0.66%)
Jun 20, 2012 10.60 10.61 10.44 10.50 1,318,974 -0.11(-0.99%)
Jun 19, 2012 10.58 10.61 10.48 10.61 731,585 +0.03(+0.30%)
Jun 18, 2012 10.55 10.60 10.47 10.58 1,239,986 +0.02(+0.22%)
Jun 15, 2012 10.54 10.61 10.49 10.55 1,384,405 +0.00(+0.04%)
Jun 14, 2012 10.56 10.64 10.51 10.55 1,709,218 -0.02(-0.17%)
Jun 13, 2012 10.59 10.67 10.53 10.57 999,518 +0.00(+0.00%)
Jun 12, 2012 10.59 10.62 10.52 10.57 1,556,938 -0.01(-0.09%)
Jun 11, 2012 10.68 10.75 10.56 10.58 1,257,124 -0.04(-0.39%)
Jun 08, 2012 10.53 10.71 10.53 10.62 1,032,713 +0.06(+0.60%)
Jun 07, 2012 10.61 10.74 10.53 10.55 1,391,020 -0.02(-0.17%)
Jun 06, 2012 10.52 10.58 10.44 10.57 1,532,646 +0.06(+0.61%)
Jun 05, 2012 10.45 10.58 10.42 10.51 2,047,825 +0.02(+0.22%)
Jun 04, 2012 10.40 10.49 10.36 10.48 2,666,135 +0.08(+0.79%)
Jun 01, 2012 9.980 10.43 9.943 10.40 4,151,515 +0.38(+3.82%)
May 31, 2012 9.689 10.31 9.689 10.02 7,789,598 +0.54(+5.71%)
May 30, 2012 9.589 9.666 9.443 9.479 1,452,897 -0.15(-1.56%)
May 29, 2012 9.557 9.652 9.429 9.629 1,908,018 +0.11(+1.20%)
May 25, 2012 9.479 9.611 9.457 9.516 1,568,976 -0.04(-0.38%)
May 24, 2012 8.947 9.557 8.947 9.552 4,902,701 +0.64(+7.15%)
May 23, 2012 8.942 9.042 8.860 8.915 2,696,042 -0.06(-0.71%)
May 22, 2012 8.951 9.061 8.929 8.979 1,112,435 +0.05(+0.56%)
May 21, 2012 8.956 8.960 8.829 8.929 976,098 +0.00(+0.00%)
May 18, 2012 9.129 9.129 8.929 8.929 1,106,452 -0.20(-2.24%)
May 17, 2012 9.243 9.315 9.133 9.133 675,572 -0.12(-1.33%)
May 16, 2012 9.102 9.256 9.074 9.256 1,290,866 +0.16(+1.75%)
May 15, 2012 9.097 9.129 9.052 9.097 908,042 -0.00(-0.05%)
May 14, 2012 9.011 9.170 8.938 9.102 914,412 +0.03(+0.30%)
May 11, 2012 9.056 9.133 9.052 9.074 893,717 -0.04(-0.45%)
May 10, 2012 9.083 9.143 9.038 9.115 725,951 +0.08(+0.91%)
May 09, 2012 9.020 9.097 8.956 9.033 816,262 -0.04(-0.40%)
May 08, 2012 8.988 9.074 8.965 9.070 926,144 +0.03(+0.35%)
May 07, 2012 9.011 9.070 8.983 9.038 634,430 +0.02(+0.20%)
May 04, 2012 9.001 9.074 8.874 9.020 1,498,696 +0.01(+0.10%)
May 03, 2012 9.338 9.366 9.001 9.011 2,706,666 -0.33(-3.56%)
May 02, 2012 9.343 9.388 9.297 9.343 1,179,707 -0.06(-0.63%)
May 01, 2012 9.579 9.780 9.384 9.402 2,609,428 -0.36(-3.68%)
Apr 30, 2012 9.784 9.802 9.716 9.761 824,549 -0.05(-0.46%)
Apr 27, 2012 9.816 9.857 9.766 9.807 798,569 +0.03(+0.28%)
Apr 26, 2012 9.766 9.825 9.743 9.780 715,447 +0.03(+0.33%)
Apr 25, 2012 9.748 9.848 9.715 9.748 1,354,776 +0.05(+0.52%)
Apr 24, 2012 9.616 9.711 9.611 9.698 917,062 +0.08(+0.85%)
Apr 23, 2012 9.634 9.652 9.552 9.616 853,025 -0.12(-1.26%)
Apr 20, 2012 9.684 9.766 9.657 9.739 884,435 +0.10(+1.04%)
Apr 19, 2012 9.602 9.680 9.566 9.639 813,588 +0.02(+0.24%)
Apr 18, 2012 9.598 9.630 9.548 9.616 753,893 -0.03(-0.28%)
Apr 17, 2012 9.529 9.666 9.529 9.643 818,482 +0.13(+1.34%)
Apr 16, 2012 9.502 9.589 9.457 9.516 876,566 +0.05(+0.48%)
Apr 13, 2012 9.452 9.557 9.429 9.470 1,088,958 -0.02(-0.19%)
Apr 12, 2012 9.443 9.511 9.393 9.488 792,005 +0.09(+0.92%)
Apr 11, 2012 9.461 9.493 9.370 9.402 1,005,074 +0.00(+0.00%)
Apr 10, 2012 9.557 9.561 9.352 9.402 1,592,077 -0.15(-1.62%)
Apr 09, 2012 9.461 9.570 9.443 9.557 1,126,195 -0.00(-0.05%)
Apr 05, 2012 9.552 9.579 9.484 9.561 1,720,879 +0.00(+0.05%)
Apr 04, 2012 9.525 9.598 9.516 9.557 2,557,736 -0.04(-0.43%)
Apr 03, 2012 9.416 9.693 9.411 9.598 2,612,094 +0.20(+2.18%)
Apr 02, 2012 9.261 9.441 9.238 9.393 2,041,263 +0.12(+1.33%)
Mar 30, 2012 9.329 9.356 9.270 9.270 1,330,589 +0.00(+0.05%)
Mar 29, 2012 9.165 9.320 9.156 9.265 2,626,493 +0.08(+0.89%)
Mar 28, 2012 9.293 9.293 9.143 9.183 3,075,387 -0.10(-1.08%)
Mar 27, 2012 9.284 9.370 9.279 9.284 2,006,232 -0.02(-0.20%)
Mar 26, 2012 9.252 9.329 9.224 9.302 1,123,864 +0.12(+1.29%)
Mar 23, 2012 9.215 9.220 9.165 9.183 852,838 -0.01(-0.10%)
Mar 22, 2012 9.183 9.247 9.147 9.193 894,800 -0.05(-0.54%)
Mar 21, 2012 9.206 9.270 9.129 9.243 858,752 +0.03(+0.35%)
Mar 20, 2012 9.111 9.243 9.111 9.211 870,299 +0.09(+1.00%)
Mar 19, 2012 9.165 9.165 9.065 9.120 870,422 -0.05(-0.55%)
Mar 16, 2012 9.111 9.197 9.106 9.170 1,292,349 +0.03(+0.35%)
Mar 15, 2012 8.992 9.147 8.970 9.138 946,440 +0.15(+1.62%)
Mar 14, 2012 9.042 9.052 8.942 8.992 1,175,400 -0.04(-0.40%)
Mar 13, 2012 9.038 9.088 8.974 9.029 1,257,377 +0.00(+0.00%)
Mar 12, 2012 8.920 9.038 8.915 9.029 1,018,445 +0.10(+1.12%)
Mar 09, 2012 8.829 8.947 8.788 8.929 737,160 +0.10(+1.13%)
Mar 08, 2012 8.938 8.947 8.815 8.829 1,153,017 -0.05(-0.61%)
Mar 07, 2012 8.824 8.920 8.724 8.883 1,367,760 +0.05(+0.57%)
Mar 06, 2012 8.887 8.932 8.804 8.833 1,872,674 -0.10(-1.11%)
Mar 05, 2012 8.792 8.950 8.774 8.932 1,845,009 +0.14(+1.59%)
Mar 02, 2012 8.838 8.838 8.707 8.792 1,923,430 -0.05(-0.61%)
Mar 01, 2012 8.648 8.883 8.625 8.847 2,696,361 +0.20(+2.35%)
Feb 29, 2012 8.743 8.761 8.625 8.643 1,568,220 -0.08(-0.88%)
Feb 28, 2012 8.761 8.806 8.698 8.720 1,222,835 -0.05(-0.62%)
Feb 27, 2012 8.756 8.810 8.693 8.774 938,297 -0.02(-0.21%)
Feb 24, 2012 8.820 8.820 8.707 8.792 726,561 -0.00(-0.05%)
Feb 23, 2012 8.693 8.833 8.675 8.797 1,433,445 +0.12(+1.41%)
Feb 22, 2012 8.657 8.684 8.585 8.675 902,767 +0.00(+0.05%)
Feb 21, 2012 8.562 8.734 8.558 8.671 1,314,181 +0.11(+1.27%)
Feb 17, 2012 8.634 8.634 8.544 8.562 1,413,745 -0.04(-0.42%)
Feb 16, 2012 8.517 8.616 8.485 8.598 994,576 +0.06(+0.74%)
Feb 15, 2012 8.521 8.576 8.463 8.535 1,107,938 +0.06(+0.69%)
Feb 14, 2012 8.463 8.481 8.400 8.476 1,103,999 -0.01(-0.11%)
Feb 13, 2012 8.567 8.576 8.440 8.485 2,079,375 -0.05(-0.58%)
Feb 10, 2012 8.567 8.680 8.354 8.535 3,994,492 -0.32(-3.57%)
Feb 09, 2012 8.707 8.851 8.680 8.851 1,492,308 +0.14(+1.66%)
Feb 08, 2012 8.743 8.774 8.648 8.707 1,417,020 -0.04(-0.46%)
Feb 07, 2012 8.792 8.815 8.743 8.747 1,305,755 -0.04(-0.41%)
Feb 06, 2012 8.729 8.847 8.711 8.783 950,957 +0.02(+0.21%)
Feb 03, 2012 8.820 8.829 8.738 8.765 1,402,961 +0.01(+0.15%)
Feb 02, 2012 8.788 8.810 8.738 8.752 1,021,962 -0.02(-0.21%)
Feb 01, 2012 8.752 8.810 8.734 8.770 1,222,886 +0.03(+0.36%)
Jan 31, 2012 8.865 8.865 8.711 8.738 1,095,799 -0.09(-1.02%)
Jan 30, 2012 8.928 8.937 8.792 8.829 1,102,630 -0.13(-1.41%)
Jan 27, 2012 9.032 9.032 8.910 8.955 789,649 -0.09(-1.05%)
Jan 26, 2012 8.969 9.090 8.932 9.050 1,937,810 +0.09(+1.01%)
Jan 25, 2012 8.946 9.036 8.923 8.960 1,181,457 +0.01(+0.15%)
Jan 24, 2012 8.973 8.996 8.928 8.946 1,355,814 -0.03(-0.30%)
Jan 23, 2012 9.009 9.063 8.955 8.973 1,065,716 -0.05(-0.55%)
Jan 20, 2012 9.127 9.136 8.996 9.023 1,267,765 -0.13(-1.43%)
Jan 19, 2012 9.054 9.203 9.032 9.154 1,427,572 +0.12(+1.30%)
Jan 18, 2012 9.018 9.059 9.000 9.036 1,021,034 -0.00(-0.05%)
Jan 17, 2012 8.702 9.090 8.693 9.041 2,938,167 +0.39(+4.54%)
Jan 13, 2012 8.652 8.711 8.603 8.648 1,337,300 -0.03(-0.36%)
Jan 12, 2012 8.603 8.716 8.589 8.680 1,967,381 +0.11(+1.26%)
Jan 11, 2012 8.472 8.594 8.436 8.571 1,543,177 +0.10(+1.23%)
Jan 10, 2012 8.400 8.544 8.366 8.467 1,654,843 +0.14(+1.63%)
Jan 09, 2012 8.413 8.427 8.305 8.332 1,570,120 -0.05(-0.65%)
Jan 06, 2012 8.458 8.512 8.381 8.386 2,202,294 -0.05(-0.64%)
Jan 05, 2012 8.440 8.485 8.359 8.440 3,112,726 -0.03(-0.37%)
Jan 04, 2012 8.445 8.526 8.359 8.472 3,913,186 -0.10(-1.16%)
Dec 30, 2011 8.558 8.625 8.558 8.571 889,253 +0.01(+0.11%)
Dec 29, 2011 8.571 8.603 8.540 8.562 1,029,163 +0.02(+0.21%)
Dec 28, 2011 8.648 8.648 8.540 8.544 773,039 -0.09(-0.99%)
Dec 27, 2011 8.607 8.680 8.607 8.630 757,365 +0.03(+0.32%)
Dec 23, 2011 8.567 8.630 8.553 8.603 969,864 +0.01(+0.11%)
Dec 21, 2011 8.526 8.639 8.494 8.594 1,040,769 +0.07(+0.79%)
Dec 20, 2011 8.549 8.576 8.517 8.526 1,087,426 +0.07(+0.80%)
Dec 19, 2011 8.594 8.634 8.436 8.458 1,279,907 -0.09(-1.11%)
Dec 16, 2011 8.576 8.648 8.508 8.553 2,926,980 -0.03(-0.32%)
Dec 15, 2011 8.562 8.634 8.535 8.580 1,131,524 +0.05(+0.58%)
Dec 14, 2011 8.580 8.621 8.526 8.531 733,002 -0.06(-0.68%)
Dec 13, 2011 8.680 8.810 8.567 8.589 965,614 -0.04(-0.42%)
Dec 12, 2011 8.792 8.801 8.580 8.625 1,075,588 -0.19(-2.20%)
Dec 09, 2011 8.666 8.842 8.666 8.820 1,020,981 +0.16(+1.82%)
Dec 08, 2011 8.783 8.824 8.630 8.661 1,399,232 -0.14(-1.64%)
Dec 07, 2011 8.847 8.860 8.736 8.806 1,126,026 -0.04(-0.46%)
Dec 06, 2011 8.815 8.887 8.761 8.847 853,991 +0.03(+0.36%)
Dec 05, 2011 8.865 8.928 8.788 8.815 1,284,420 +0.01(+0.10%)
Dec 02, 2011 8.932 8.941 8.801 8.806 887,824 -0.06(-0.71%)
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.