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

Flowers Foods (NY: FLO )

24.45 -1.04 (-4.08%)
Official Closing Price Updated: 7:00 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 (%)
Oct 29, 2004 3.169 3.216 3.158 3.202 2,003,743 +0.02(+0.75%)
Oct 28, 2004 3.192 3.192 3.126 3.178 4,073,222 -0.03(-1.02%)
Oct 27, 2004 3.189 3.212 3.139 3.211 4,137,374 +0.02(+0.71%)
Oct 26, 2004 3.144 3.200 3.140 3.188 4,443,875 +0.03(+1.08%)
Oct 25, 2004 3.096 3.155 3.067 3.154 4,490,603 +0.05(+1.46%)
Oct 22, 2004 3.177 3.189 3.095 3.109 3,383,396 -0.07(-2.15%)
Oct 21, 2004 3.082 3.196 3.081 3.177 5,154,293 +0.09(+3.07%)
Oct 20, 2004 3.043 3.091 3.043 3.082 4,714,737 +0.03(+0.91%)
Oct 19, 2004 3.082 3.087 3.054 3.054 2,701,489 -0.03(-0.86%)
Oct 18, 2004 3.075 3.130 3.045 3.081 3,072,934 +0.00(+0.12%)
Oct 15, 2004 3.056 3.128 3.056 3.077 3,609,906 +0.02(+0.74%)
Oct 14, 2004 3.093 3.125 3.054 3.054 2,791,777 -0.05(-1.71%)
Oct 13, 2004 3.212 3.212 3.078 3.107 3,410,324 -0.09(-2.88%)
Oct 12, 2004 3.176 3.203 3.152 3.200 2,623,874 +0.01(+0.16%)
Oct 11, 2004 3.188 3.196 3.119 3.194 4,067,678 +0.01(+0.20%)
Oct 08, 2004 3.198 3.232 3.188 3.188 4,051,838 -0.02(-0.71%)
Oct 07, 2004 3.279 3.279 3.211 3.211 5,211,317 -0.08(-2.45%)
Oct 06, 2004 3.250 3.292 3.250 3.292 2,759,305 +0.03(+0.81%)
Oct 05, 2004 3.289 3.289 3.245 3.265 2,309,453 -0.03(-0.84%)
Oct 04, 2004 3.314 3.346 3.278 3.293 6,479,299 -0.03(-0.76%)
Oct 01, 2004 3.264 3.333 3.264 3.318 5,029,950 +0.05(+1.66%)
Sep 30, 2004 3.234 3.265 3.224 3.264 3,875,224 +0.03(+1.02%)
Sep 29, 2004 3.237 3.239 3.217 3.231 3,875,224 +0.01(+0.16%)
Sep 28, 2004 3.202 3.245 3.202 3.226 3,666,930 +0.02(+0.75%)
Sep 27, 2004 3.169 3.232 3.157 3.202 8,779,248 +0.03(+0.95%)
Sep 24, 2004 3.100 3.176 3.082 3.172 7,256,244 +0.09(+2.95%)
Sep 23, 2004 3.138 3.157 3.063 3.081 14,548,129 -0.05(-1.65%)
Sep 22, 2004 3.206 3.206 3.129 3.133 11,140,973 -0.07(-2.09%)
Sep 21, 2004 3.240 3.246 3.189 3.200 7,762,328 -0.02(-0.67%)
Sep 20, 2004 3.240 3.264 3.220 3.221 4,320,324 -0.01(-0.43%)
Sep 17, 2004 3.333 3.333 3.226 3.235 10,531,138 -0.07(-2.18%)
Sep 16, 2004 3.251 3.307 3.251 3.307 7,720,352 +0.07(+2.10%)
Sep 15, 2004 3.218 3.245 3.201 3.239 5,018,863 +0.02(+0.71%)
Sep 14, 2004 3.206 3.231 3.194 3.216 5,517,818 +0.01(+0.35%)
Sep 13, 2004 3.207 3.229 3.194 3.205 3,935,415 -0.02(-0.47%)
Sep 10, 2004 3.206 3.220 3.186 3.220 5,239,037 +0.02(+0.47%)
Sep 09, 2004 3.244 3.260 3.168 3.205 17,824,606 -0.04(-1.13%)
Sep 08, 2004 3.278 3.283 3.231 3.241 5,574,842 -0.04(-1.12%)
Sep 07, 2004 3.265 3.278 3.235 3.278 2,637,338 +0.04(+1.29%)
Sep 03, 2004 3.229 3.263 3.221 3.236 2,840,088 -0.03(-0.85%)
Sep 02, 2004 3.157 3.264 3.157 3.264 5,933,615 +0.11(+3.40%)
Sep 01, 2004 3.182 3.246 3.144 3.157 9,285,332 -0.03(-1.07%)
Aug 31, 2004 3.163 3.210 3.153 3.191 7,884,295 +0.03(+0.88%)
Aug 30, 2004 3.220 3.220 3.157 3.163 6,864,207 -0.06(-1.76%)
Aug 27, 2004 3.196 3.226 3.188 3.220 3,015,911 +0.01(+0.39%)
Aug 26, 2004 3.239 3.239 3.188 3.207 5,403,771 -0.03(-0.86%)
Aug 25, 2004 3.240 3.255 3.202 3.235 4,412,196 -0.01(-0.16%)
Aug 24, 2004 3.302 3.309 3.206 3.240 10,554,105 -0.05(-1.50%)
Aug 23, 2004 3.396 3.404 3.285 3.289 13,344,298 -0.12(-3.55%)
Aug 20, 2004 3.304 3.413 3.304 3.410 9,798,544 +0.13(+3.88%)
Aug 19, 2004 3.268 3.345 3.188 3.283 8,703,217 +1.87(+132.14%)
Aug 17, 2004 1.392 1.417 1.386 1.414 1,345,597 +0.02(+1.78%)
Aug 16, 2004 1.356 1.390 1.355 1.389 1,379,652 +0.04(+3.12%)
Aug 13, 2004 1.380 1.384 1.347 1.347 691,410 -0.02(-1.76%)
Aug 12, 2004 1.397 1.397 1.369 1.371 803,873 -0.03(-2.36%)
Aug 11, 2004 1.391 1.409 1.368 1.405 864,064 +0.00(+0.00%)
Aug 10, 2004 1.380 1.409 1.376 1.405 647,850 +0.03(+2.20%)
Aug 09, 2004 1.375 1.385 1.363 1.374 541,723 +0.01(+0.53%)
Aug 06, 2004 1.423 1.423 1.361 1.367 1,294,909 -0.06(-4.51%)
Aug 05, 2004 1.437 1.448 1.416 1.432 1,065,231 +0.00(+0.24%)
Aug 04, 2004 1.397 1.433 1.381 1.428 942,472 +0.03(+1.88%)
Aug 03, 2004 1.444 1.444 1.398 1.402 1,586,363 -0.04(-3.10%)
Aug 02, 2004 1.453 1.469 1.435 1.447 1,021,671 -0.02(-1.23%)
Jul 30, 2004 1.442 1.466 1.437 1.465 1,072,359 +0.02(+1.36%)
Jul 29, 2004 1.445 1.448 1.425 1.445 816,545 +0.01(+0.51%)
Jul 28, 2004 1.442 1.455 1.420 1.438 976,528 -0.01(-0.47%)
Jul 27, 2004 1.437 1.447 1.426 1.444 911,584 +0.01(+0.43%)
Jul 26, 2004 1.465 1.466 1.422 1.438 1,591,114 -0.02(-1.04%)
Jul 23, 2004 1.482 1.485 1.437 1.453 1,305,997 -0.03(-1.89%)
Jul 22, 2004 1.484 1.501 1.475 1.481 2,561,307 +0.01(+0.38%)
Jul 21, 2004 1.515 1.515 1.470 1.476 1,502,411 -0.03(-2.27%)
Jul 20, 2004 1.467 1.519 1.465 1.510 1,534,091 +0.04(+2.87%)
Jul 19, 2004 1.484 1.484 1.462 1.468 979,695 -0.01(-0.76%)
Jul 16, 2004 1.483 1.495 1.476 1.479 746,849 -0.00(-0.27%)
Jul 15, 2004 1.487 1.496 1.478 1.483 590,827 +0.00(+0.23%)
Jul 14, 2004 1.493 1.511 1.471 1.480 1,404,204 -0.02(-1.60%)
Jul 13, 2004 1.497 1.505 1.480 1.504 1,042,263 +0.00(+0.00%)
Jul 12, 2004 1.551 1.551 1.481 1.504 2,003,743 -0.06(-3.67%)
Jul 09, 2004 1.533 1.565 1.526 1.561 2,059,975 +0.03(+1.87%)
Jul 08, 2004 1.519 1.539 1.504 1.533 4,177,765 +0.00(+0.18%)
Jul 07, 2004 1.506 1.537 1.501 1.530 2,429,836 +0.03(+1.87%)
Jul 06, 2004 1.498 1.506 1.483 1.502 1,690,906 +0.00(+0.22%)
Jul 02, 2004 1.470 1.508 1.466 1.498 2,356,972 +0.03(+2.18%)
Jul 01, 2004 1.464 1.483 1.457 1.466 2,307,869 -0.00(-0.08%)
Jun 30, 2004 1.454 1.478 1.450 1.467 1,924,544 +0.01(+0.93%)
Jun 29, 2004 1.437 1.465 1.435 1.454 2,110,662 +0.02(+1.29%)
Jun 28, 2004 1.437 1.450 1.419 1.435 2,418,748 -0.01(-0.85%)
Jun 25, 2004 1.403 1.448 1.402 1.448 2,312,621 +0.05(+3.66%)
Jun 24, 2004 1.406 1.420 1.396 1.397 1,394,700 -0.01(-0.68%)
Jun 23, 2004 1.372 1.416 1.364 1.406 1,240,261 +0.03(+2.08%)
Jun 22, 2004 1.378 1.389 1.361 1.378 1,382,028 -0.00(-0.20%)
Jun 21, 2004 1.382 1.393 1.371 1.380 763,481 +0.01(+0.37%)
Jun 18, 2004 1.383 1.397 1.375 1.375 1,605,370 +0.01(+0.41%)
Jun 17, 2004 1.369 1.388 1.356 1.370 1,144,430 -0.01(-0.37%)
Jun 16, 2004 1.360 1.383 1.352 1.375 1,051,767 +0.01(+0.49%)
Jun 15, 2004 1.364 1.372 1.338 1.368 1,094,535 +0.01(+0.95%)
Jun 14, 2004 1.375 1.377 1.355 1.355 1,459,644 -0.02(-1.39%)
Jun 10, 2004 1.377 1.384 1.364 1.374 1,642,594 -0.01(-0.37%)
Jun 09, 2004 1.395 1.396 1.367 1.379 1,226,797 -0.01(-1.01%)
Jun 08, 2004 1.372 1.395 1.364 1.393 1,002,663 +0.01(+1.06%)
Jun 07, 2004 1.361 1.385 1.352 1.379 1,149,974 +0.03(+1.95%)
Jun 04, 2004 1.364 1.375 1.349 1.352 1,074,735 -0.01(-0.54%)
Jun 03, 2004 1.366 1.369 1.341 1.360 1,313,917 -0.01(-0.45%)
Jun 02, 2004 1.347 1.366 1.341 1.366 1,537,259 +0.02(+1.67%)
Jun 01, 2004 1.312 1.347 1.302 1.343 3,352,508 +0.03(+2.44%)
May 28, 2004 1.354 1.354 1.311 1.311 2,143,134 -0.04(-2.63%)
May 27, 2004 1.364 1.384 1.340 1.347 2,962,847 +0.02(+1.74%)
May 26, 2004 1.322 1.331 1.304 1.324 1,179,278 -0.00(-0.30%)
May 25, 2004 1.305 1.328 1.304 1.328 1,073,151 +0.02(+1.15%)
May 24, 2004 1.308 1.324 1.291 1.313 1,279,861 +0.01(+1.08%)
May 21, 2004 1.313 1.322 1.294 1.299 1,968,895 -0.00(-0.26%)
May 20, 2004 1.297 1.302 1.282 1.302 1,237,093 +0.00(+0.13%)
May 19, 2004 1.294 1.319 1.291 1.300 2,040,967 +0.02(+1.85%)
May 18, 2004 1.282 1.299 1.240 1.277 1,045,431 +0.00(+0.00%)
May 17, 2004 1.239 1.310 1.231 1.277 2,415,580 +0.04(+3.31%)
May 14, 2004 1.191 1.252 1.191 1.236 3,082,438 +0.05(+4.21%)
May 13, 2004 1.257 1.257 1.186 1.186 5,509,107 -0.07(-5.67%)
May 12, 2004 1.340 1.340 1.230 1.257 4,633,954 -0.08(-6.16%)
May 11, 2004 1.350 1.356 1.333 1.340 1,275,109 +0.00(+0.13%)
May 10, 2004 1.248 1.345 1.248 1.338 5,594,642 +0.10(+8.41%)
May 07, 2004 1.344 1.352 1.228 1.234 4,800,272 -0.12(-8.57%)
May 06, 2004 1.364 1.364 1.327 1.350 1,374,108 -0.01(-1.07%)
May 05, 2004 1.386 1.386 1.364 1.364 807,833 -0.01(-0.98%)
May 04, 2004 1.379 1.396 1.375 1.378 1,199,078 -0.00(-0.08%)
May 03, 2004 1.370 1.379 1.363 1.379 1,343,221 +0.00(+0.33%)
Apr 30, 2004 1.386 1.392 1.368 1.374 838,721 -0.01(-0.81%)
Apr 29, 2004 1.400 1.405 1.364 1.386 1,038,303 -0.02(-1.63%)
Apr 28, 2004 1.414 1.417 1.398 1.409 1,356,684 -0.02(-1.22%)
Apr 27, 2004 1.441 1.448 1.417 1.426 872,776 -0.02(-1.40%)
Apr 26, 2004 1.451 1.459 1.439 1.446 696,954 -0.01(-0.62%)
Apr 23, 2004 1.459 1.460 1.439 1.455 1,184,030 -0.00(-0.23%)
Apr 22, 2004 1.448 1.476 1.442 1.458 980,487 +0.01(+0.54%)
Apr 21, 2004 1.443 1.457 1.437 1.451 1,005,831 +0.01(+0.51%)
Apr 20, 2004 1.456 1.466 1.438 1.443 1,031,967 -0.00(-0.31%)
Apr 19, 2004 1.431 1.449 1.420 1.448 1,241,845 +0.02(+1.10%)
Apr 16, 2004 1.425 1.439 1.407 1.432 1,233,925 +0.01(+0.95%)
Apr 15, 2004 1.403 1.424 1.399 1.419 1,383,612 +0.02(+1.53%)
Apr 14, 2004 1.389 1.413 1.386 1.397 2,068,687 +0.01(+0.69%)
Apr 13, 2004 1.425 1.431 1.388 1.388 2,482,107 -0.05(-3.47%)
Apr 12, 2004 1.467 1.467 1.429 1.438 1,381,236 -0.04(-2.55%)
Apr 08, 2004 1.502 1.504 1.460 1.475 864,856 -0.02(-1.42%)
Apr 07, 2004 1.506 1.507 1.480 1.497 1,120,670 -0.01(-0.78%)
Apr 06, 2004 1.507 1.515 1.493 1.508 1,096,119 -0.01(-0.37%)
Apr 05, 2004 1.512 1.521 1.496 1.514 1,258,477 -0.01(-0.33%)
Apr 02, 2004 1.490 1.522 1.488 1.519 1,257,685 +0.04(+2.65%)
Apr 01, 2004 1.478 1.498 1.461 1.480 1,313,917 +0.01(+0.50%)
Mar 31, 2004 1.465 1.485 1.451 1.473 1,382,820 +0.01(+0.96%)
Mar 30, 2004 1.431 1.458 1.430 1.458 770,609 +0.02(+1.40%)
Mar 29, 2004 1.439 1.458 1.418 1.438 1,751,097 -0.00(-0.19%)
Mar 26, 2004 1.448 1.462 1.435 1.441 2,388,652 +0.00(+0.00%)
Mar 25, 2004 1.435 1.450 1.435 1.441 1,047,807 +0.01(+0.39%)
Mar 24, 2004 1.432 1.448 1.424 1.435 1,610,914 +0.01(+0.55%)
Mar 23, 2004 1.431 1.448 1.428 1.428 798,329 +0.01(+0.51%)
Mar 22, 2004 1.428 1.430 1.402 1.420 738,929 -0.01(-0.43%)
Mar 19, 2004 1.457 1.457 1.418 1.427 669,234 -0.02(-1.36%)
Mar 18, 2004 1.453 1.465 1.439 1.446 879,112 -0.02(-1.26%)
Mar 17, 2004 1.410 1.482 1.410 1.465 2,216,789 +0.07(+4.95%)
Mar 16, 2004 1.421 1.427 1.361 1.396 2,203,326 -0.01(-0.80%)
Mar 15, 2004 1.451 1.466 1.405 1.407 1,667,938 -0.05(-3.61%)
Mar 12, 2004 1.433 1.460 1.409 1.460 1,960,183 +0.03(+2.28%)
Mar 11, 2004 1.470 1.484 1.427 1.427 1,861,184 -0.04(-2.72%)
Mar 10, 2004 1.501 1.525 1.464 1.467 1,268,773 -0.04(-2.39%)
Mar 09, 2004 1.493 1.513 1.481 1.503 866,440 +0.01(+0.91%)
Mar 08, 2004 1.501 1.521 1.481 1.489 1,177,694 -0.01(-0.49%)
Mar 05, 2004 1.518 1.525 1.496 1.497 1,159,478 -0.03(-1.91%)
Mar 04, 2004 1.523 1.526 1.505 1.526 1,147,598 +0.01(+0.33%)
Mar 03, 2004 1.489 1.538 1.483 1.521 1,843,760 +0.03(+2.26%)
Mar 02, 2004 1.510 1.510 1.487 1.487 1,537,259 -0.02(-1.27%)
Mar 01, 2004 1.515 1.515 1.497 1.506 864,064 -0.00(-0.22%)
Feb 27, 2004 1.484 1.513 1.484 1.510 1,139,678 -0.00(-0.07%)
Feb 26, 2004 1.493 1.514 1.488 1.511 911,584 +0.02(+1.20%)
Feb 25, 2004 1.506 1.516 1.492 1.493 1,359,852 -0.02(-1.26%)
Feb 24, 2004 1.487 1.530 1.487 1.512 1,824,753 +0.01(+0.97%)
Feb 23, 2004 1.493 1.504 1.481 1.497 835,553 +0.01(+0.87%)
Feb 20, 2004 1.472 1.498 1.469 1.484 799,913 +0.01(+0.65%)
Feb 19, 2004 1.510 1.515 1.471 1.475 1,066,815 -0.04(-2.45%)
Feb 18, 2004 1.510 1.516 1.503 1.512 1,284,613 +0.01(+0.71%)
Feb 17, 2004 1.538 1.538 1.487 1.501 1,995,823 -0.02(-1.62%)
Feb 13, 2004 1.530 1.554 1.517 1.526 1,496,867 -0.01(-0.58%)
Feb 12, 2004 1.518 1.549 1.506 1.535 1,964,143 +0.02(+1.30%)
Feb 11, 2004 1.487 1.515 1.486 1.515 905,248 +0.02(+1.09%)
Feb 10, 2004 1.479 1.499 1.479 1.499 1,201,454 +0.02(+1.37%)
Feb 09, 2004 1.456 1.525 1.448 1.479 3,037,295 +0.03(+2.09%)
Feb 06, 2004 1.448 1.458 1.446 1.448 1,183,238 -0.01(-0.46%)
Feb 05, 2004 1.417 1.471 1.409 1.455 2,343,508 +0.09(+6.23%)
Feb 04, 2004 1.378 1.400 1.370 1.370 1,218,086 -0.01(-0.93%)
Feb 03, 2004 1.350 1.384 1.343 1.383 1,262,437 +0.04(+3.27%)
Feb 02, 2004 1.366 1.366 1.330 1.339 562,315 -0.02(-1.20%)
Jan 30, 2004 1.369 1.382 1.354 1.355 510,835 -0.02(-1.35%)
Jan 29, 2004 1.367 1.381 1.358 1.374 595,579 +0.01(+0.91%)
Jan 28, 2004 1.406 1.410 1.355 1.361 967,024 -0.04(-2.88%)
Jan 27, 2004 1.430 1.432 1.402 1.402 902,872 -0.03(-2.00%)
Jan 26, 2004 1.442 1.442 1.416 1.430 700,914 -0.01(-0.82%)
Jan 23, 2004 1.395 1.442 1.392 1.442 856,936 +0.04(+2.88%)
Jan 22, 2004 1.386 1.409 1.384 1.402 717,546 +0.02(+1.75%)
Jan 21, 2004 1.369 1.387 1.353 1.378 1,582,403 +0.01(+0.61%)
Jan 20, 2004 1.386 1.386 1.358 1.369 1,985,527 -0.01(-0.81%)
Jan 16, 2004 1.395 1.395 1.378 1.380 655,770 -0.00(-0.28%)
Jan 15, 2004 1.417 1.417 1.380 1.384 788,033 -0.04(-2.68%)
Jan 14, 2004 1.398 1.423 1.398 1.423 559,939 +0.02(+1.77%)
Jan 13, 2004 1.414 1.414 1.389 1.398 854,561 -0.02(-1.07%)
Jan 12, 2004 1.386 1.414 1.380 1.413 738,137 +0.03(+2.36%)
Jan 09, 2004 1.417 1.425 1.375 1.380 1,463,604 -0.04(-3.00%)
Jan 08, 2004 1.423 1.432 1.420 1.423 1,020,879 -0.00(-0.16%)
Jan 07, 2004 1.406 1.423 1.406 1.425 1,723,377 -0.01(-0.39%)
Jan 06, 2004 1.446 1.447 1.431 1.431 887,824 -0.02(-1.20%)
Jan 05, 2004 1.453 1.462 1.446 1.448 1,009,791 +0.00(+0.00%)
Jan 02, 2004 1.453 1.473 1.446 1.448 449,852 +0.00(+0.04%)
Dec 31, 2003 1.487 1.492 1.447 1.448 1,146,014 -0.04(-3.01%)
Dec 30, 2003 1.494 1.510 1.486 1.493 585,283 -0.00(-0.26%)
Dec 29, 2003 1.473 1.502 1.470 1.497 1,189,574 +0.02(+1.60%)
Dec 26, 2003 1.487 1.487 1.465 1.473 569,443 -0.01(-0.76%)
Dec 24, 2003 1.501 1.502 1.484 1.484 406,292 -0.02(-1.09%)
Dec 23, 2003 1.505 1.511 1.480 1.501 1,107,206 +0.01(+0.56%)
Dec 22, 2003 1.492 1.506 1.487 1.492 968,608 +0.00(+0.04%)
Dec 19, 2003 1.485 1.507 1.470 1.492 960,688 +0.01(+0.45%)
Dec 18, 2003 1.485 1.494 1.469 1.485 866,440 +0.00(+0.04%)
Dec 17, 2003 1.492 1.494 1.482 1.484 855,353 -0.01(-0.97%)
Dec 16, 2003 1.493 1.502 1.492 1.499 891,784 +0.01(+0.45%)
Dec 15, 2003 1.520 1.520 1.492 1.492 1,804,953 -0.03(-1.81%)
Dec 12, 2003 1.506 1.520 1.503 1.520 811,001 +0.02(+1.12%)
Dec 11, 2003 1.473 1.503 1.473 1.503 849,017 +0.03(+1.83%)
Dec 10, 2003 1.483 1.484 1.476 1.476 2,039,383 -0.01(-0.49%)
Dec 09, 2003 1.493 1.497 1.479 1.483 2,013,247 -0.01(-0.45%)
Dec 08, 2003 1.478 1.490 1.473 1.490 710,418 +0.02(+1.14%)
Dec 05, 2003 1.473 1.481 1.473 1.473 750,017 -0.01(-0.45%)
Dec 04, 2003 1.465 1.485 1.465 1.480 849,017 +0.01(+0.76%)
Dec 03, 2003 1.476 1.490 1.469 1.469 719,130 -0.01(-0.53%)
Dec 02, 2003 1.477 1.490 1.471 1.476 1,015,335 +0.01(+0.61%)
Dec 01, 2003 1.474 1.480 1.467 1.467 589,243 +0.00(+0.19%)
Nov 28, 2003 1.462 1.480 1.462 1.465 519,547 -0.00(-0.11%)
Nov 26, 2003 1.458 1.465 1.455 1.466 677,154 +0.01(+0.69%)
Nov 25, 2003 1.444 1.474 1.444 1.456 1,566,563 -0.00(-0.15%)
Nov 24, 2003 1.422 1.465 1.421 1.458 928,216 +0.04(+2.48%)
Nov 21, 2003 1.387 1.423 1.387 1.423 847,433 +0.04(+3.13%)
Nov 20, 2003 1.369 1.388 1.361 1.380 877,528 +0.01(+0.78%)
Nov 19, 2003 1.389 1.389 1.351 1.369 1,484,987 -0.03(-2.40%)
Nov 18, 2003 1.403 1.437 1.396 1.403 666,066 +0.00(+0.00%)
Nov 17, 2003 1.387 1.414 1.384 1.403 1,054,143 -0.01(-0.99%)
Nov 14, 2003 1.429 1.447 1.414 1.417 814,169 -0.01(-0.94%)
Nov 13, 2003 1.409 1.433 1.398 1.430 935,344 +0.03(+1.96%)
Nov 12, 2003 1.416 1.416 1.389 1.403 1,351,140 -0.01(-0.83%)
Nov 11, 2003 1.423 1.423 1.403 1.415 449,852 -0.00(-0.32%)
Nov 10, 2003 1.438 1.445 1.419 1.419 637,554 -0.03(-1.94%)
Nov 07, 2003 1.442 1.471 1.430 1.447 1,446,180 +0.01(+0.62%)
Nov 06, 2003 1.376 1.438 1.357 1.438 1,350,348 +0.07(+4.74%)
Nov 05, 2003 1.397 1.444 1.373 1.373 1,364,604 -0.05(-3.55%)
Nov 04, 2003 1.397 1.448 1.397 1.424 1,073,895 +0.04(+2.92%)
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.