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

Flowers Foods (NY: FLO )

22.80 -0.28 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2007 4.367 4.380 4.301 4.311 2,286,664 -0.06(-1.29%)
May 30, 2007 4.316 4.386 4.297 4.367 1,844,910 +0.02(+0.34%)
May 29, 2007 4.341 4.380 4.305 4.352 1,868,919 +0.02(+0.40%)
May 25, 2007 4.204 4.405 4.204 4.335 3,314,223 +0.12(+2.91%)
May 24, 2007 4.249 4.318 4.075 4.212 5,532,437 +0.16(+3.95%)
May 23, 2007 4.090 4.126 4.046 4.052 2,901,279 -0.04(-1.07%)
May 22, 2007 4.074 4.125 4.034 4.096 2,254,653 +0.03(+0.64%)
May 21, 2007 3.956 4.107 3.956 4.070 4,915,849 +0.14(+3.59%)
May 18, 2007 3.896 3.952 3.861 3.929 971,539 +0.04(+0.90%)
May 17, 2007 3.907 3.930 3.879 3.894 921,921 -0.02(-0.45%)
May 16, 2007 3.855 3.911 3.836 3.911 1,168,941 +0.07(+1.92%)
May 15, 2007 3.866 3.920 3.835 3.837 1,112,068 -0.03(-0.74%)
May 14, 2007 3.874 3.909 3.841 3.866 1,117,723 -0.00(-0.06%)
May 11, 2007 3.850 3.870 3.842 3.869 447,622 +0.04(+1.08%)
May 10, 2007 3.874 3.886 3.817 3.827 1,250,569 -0.07(-1.80%)
May 09, 2007 3.864 3.936 3.851 3.897 998,748 +0.01(+0.22%)
May 08, 2007 3.905 3.915 3.861 3.889 1,171,342 -0.04(-1.02%)
May 07, 2007 3.900 3.949 3.900 3.929 932,858 +0.03(+0.83%)
May 04, 2007 3.897 3.917 3.860 3.896 1,251,636 -0.00(-0.03%)
May 03, 2007 3.910 3.922 3.871 3.897 1,416,494 -0.02(-0.38%)
May 02, 2007 3.894 3.929 3.872 3.912 1,488,572 +0.02(+0.55%)
May 01, 2007 3.892 3.910 3.867 3.891 1,284,181 -0.01(-0.16%)
Apr 30, 2007 3.981 4.006 3.890 3.897 1,709,396 -0.09(-2.16%)
Apr 27, 2007 4.024 4.025 3.976 3.984 1,330,597 -0.05(-1.33%)
Apr 26, 2007 4.061 4.061 4.006 4.037 1,569,081 -0.03(-0.77%)
Apr 25, 2007 4.077 4.096 4.054 4.069 1,483,184 +0.01(+0.25%)
Apr 24, 2007 4.045 4.079 3.997 4.059 1,148,134 +0.01(+0.28%)
Apr 23, 2007 4.066 4.072 4.027 4.047 1,208,955 -0.02(-0.43%)
Apr 20, 2007 4.086 4.086 4.025 4.065 1,706,195 +0.05(+1.25%)
Apr 19, 2007 4.011 4.044 3.990 4.015 1,388,217 -0.03(-0.68%)
Apr 18, 2007 4.069 4.069 4.030 4.042 1,569,614 -0.04(-0.95%)
Apr 17, 2007 4.055 4.132 4.039 4.081 3,291,815 +0.02(+0.46%)
Apr 16, 2007 3.955 4.069 3.936 4.062 2,955,164 +0.13(+3.37%)
Apr 13, 2007 3.887 3.936 3.886 3.930 3,386,248 +0.04(+0.93%)
Apr 12, 2007 3.837 3.904 3.832 3.894 1,613,896 +0.05(+1.43%)
Apr 11, 2007 3.855 3.855 3.784 3.839 2,378,430 -0.02(-0.42%)
Apr 10, 2007 3.820 3.857 3.817 3.855 804,014 +0.03(+0.82%)
Apr 09, 2007 3.820 3.827 3.789 3.824 828,022 +0.00(+0.07%)
Apr 05, 2007 3.799 3.824 3.784 3.821 589,005 +0.03(+0.69%)
Apr 04, 2007 3.821 3.834 3.774 3.795 856,298 -0.03(-0.82%)
Apr 03, 2007 3.799 3.852 3.786 3.826 1,337,000 +0.04(+1.02%)
Apr 02, 2007 3.784 3.846 3.760 3.787 2,215,173 +0.02(+0.46%)
Mar 30, 2007 3.691 3.770 3.682 3.770 1,749,944 +0.09(+2.38%)
Mar 29, 2007 3.679 3.682 3.631 3.682 716,516 +0.03(+0.75%)
Mar 28, 2007 3.667 3.682 3.624 3.655 2,378,963 -0.03(-0.85%)
Mar 27, 2007 3.711 3.735 3.672 3.686 849,363 -0.03(-0.91%)
Mar 26, 2007 3.680 3.722 3.654 3.720 712,248 +0.03(+0.92%)
Mar 23, 2007 3.705 3.717 3.662 3.686 1,463,444 -0.02(-0.67%)
Mar 22, 2007 3.721 3.721 3.682 3.711 745,860 +0.01(+0.20%)
Mar 21, 2007 3.650 3.741 3.630 3.704 937,393 +0.05(+1.47%)
Mar 20, 2007 3.625 3.650 3.586 3.650 659,963 +0.03(+0.72%)
Mar 19, 2007 3.614 3.642 3.582 3.624 959,268 +0.03(+0.97%)
Mar 16, 2007 3.644 3.644 3.554 3.589 2,372,028 -0.06(-1.54%)
Mar 15, 2007 3.586 3.645 3.559 3.645 921,921 +0.06(+1.78%)
Mar 14, 2007 3.555 3.601 3.539 3.581 1,404,757 +0.01(+0.35%)
Mar 13, 2007 3.649 3.664 3.556 3.569 1,037,162 -0.08(-2.19%)
Mar 12, 2007 3.592 3.657 3.582 3.649 998,748 +0.02(+0.66%)
Mar 09, 2007 3.630 3.659 3.592 3.625 941,662 +0.03(+0.73%)
Mar 08, 2007 3.627 3.629 3.587 3.599 1,072,374 -0.01(-0.17%)
Mar 07, 2007 3.595 3.631 3.566 3.605 2,452,589 -0.00(-0.07%)
Mar 06, 2007 3.561 3.616 3.526 3.607 2,782,304 +0.08(+2.20%)
Mar 05, 2007 3.555 3.590 3.525 3.530 2,110,091 -0.06(-1.71%)
Mar 02, 2007 3.642 3.681 3.587 3.591 2,007,634 -0.07(-1.94%)
Mar 01, 2007 3.604 3.684 3.581 3.662 1,323,934 -0.00(-0.10%)
Feb 28, 2007 3.651 3.717 3.614 3.666 2,095,131 -0.00(-0.03%)
Feb 27, 2007 3.679 3.792 3.554 3.667 2,584,368 -0.12(-3.26%)
Feb 26, 2007 3.811 3.815 3.755 3.791 1,324,542 -0.01(-0.30%)
Feb 23, 2007 3.824 3.837 3.784 3.802 1,508,259 -0.03(-0.88%)
Feb 22, 2007 3.785 3.836 3.760 3.836 2,810,047 +0.05(+1.29%)
Feb 21, 2007 3.792 3.804 3.755 3.787 1,252,170 -0.03(-0.72%)
Feb 20, 2007 3.700 3.839 3.681 3.815 2,215,173 +0.11(+3.04%)
Feb 16, 2007 3.714 3.719 3.679 3.702 1,239,365 -0.01(-0.34%)
Feb 15, 2007 3.679 3.725 3.662 3.715 930,458 +0.03(+0.71%)
Feb 14, 2007 3.704 3.717 3.676 3.689 772,749 -0.02(-0.47%)
Feb 13, 2007 3.686 3.719 3.671 3.706 765,349 +0.03(+0.85%)
Feb 12, 2007 3.674 3.699 3.650 3.675 1,094,296 +0.01(+0.31%)
Feb 09, 2007 3.651 3.689 3.647 3.664 1,030,759 +0.01(+0.21%)
Feb 08, 2007 3.637 3.669 3.632 3.656 1,430,365 +0.01(+0.27%)
Feb 07, 2007 3.672 3.681 3.640 3.646 1,778,754 -0.03(-0.71%)
Feb 06, 2007 3.659 3.682 3.647 3.672 1,473,581 +0.00(+0.14%)
Feb 05, 2007 3.696 3.700 3.641 3.667 2,610,511 -0.02(-0.64%)
Feb 02, 2007 3.686 3.741 3.624 3.691 3,960,315 +0.02(+0.65%)
Feb 01, 2007 3.544 3.667 3.499 3.667 5,946,609 +0.15(+4.37%)
Jan 31, 2007 3.486 3.524 3.475 3.514 1,790,491 +0.01(+0.25%)
Jan 30, 2007 3.493 3.518 3.469 3.505 1,778,754 +0.02(+0.57%)
Jan 29, 2007 3.386 3.490 3.374 3.485 2,171,958 +0.09(+2.54%)
Jan 26, 2007 3.369 3.404 3.360 3.399 1,032,893 +0.03(+0.93%)
Jan 25, 2007 3.406 3.430 3.349 3.368 1,046,231 -0.04(-1.21%)
Jan 24, 2007 3.380 3.416 3.369 3.409 616,215 +0.04(+1.15%)
Jan 23, 2007 3.336 3.399 3.329 3.370 1,422,363 +0.03(+0.90%)
Jan 22, 2007 3.343 3.354 3.328 3.340 744,793 +0.01(+0.19%)
Jan 19, 2007 3.331 3.363 3.316 3.334 1,085,178 +0.01(+0.30%)
Jan 18, 2007 3.339 3.351 3.316 3.324 793,877 -0.02(-0.71%)
Jan 17, 2007 3.335 3.373 3.319 3.348 874,972 +0.01(+0.19%)
Jan 16, 2007 3.389 3.389 3.328 3.341 1,228,162 -0.03(-0.82%)
Jan 12, 2007 3.376 3.381 3.343 3.369 813,617 -0.00(-0.11%)
Jan 11, 2007 3.343 3.387 3.330 3.373 986,477 +0.04(+1.24%)
Jan 10, 2007 3.306 3.334 3.289 3.331 759,731 +0.00(+0.15%)
Jan 09, 2007 3.353 3.369 3.306 3.326 1,434,634 -0.03(-0.78%)
Jan 08, 2007 3.334 3.353 3.305 3.353 2,149,016 +0.01(+0.26%)
Jan 05, 2007 3.359 3.369 3.328 3.344 2,354,421 -0.03(-0.78%)
Jan 04, 2007 3.350 3.376 3.329 3.370 1,725,935 +0.01(+0.19%)
Jan 03, 2007 3.370 3.383 3.333 3.364 2,580,100 -0.01(-0.26%)
Dec 29, 2006 3.366 3.383 3.360 3.373 1,531,201 -0.00(-0.04%)
Dec 28, 2006 3.363 3.395 3.355 3.374 1,299,653 +0.01(+0.22%)
Dec 27, 2006 3.349 3.366 3.338 3.366 1,077,709 +0.03(+1.01%)
Dec 26, 2006 3.310 3.341 3.294 3.333 1,525,332 +0.02(+0.57%)
Dec 22, 2006 3.303 3.323 3.289 3.314 1,232,963 +0.00(+0.04%)
Dec 21, 2006 3.420 3.420 3.299 3.313 2,805,779 +0.00(+0.04%)
Dec 20, 2006 3.311 3.323 3.286 3.311 1,669,916 +0.02(+0.49%)
Dec 19, 2006 3.278 3.300 3.265 3.295 1,483,717 -0.00(-0.08%)
Dec 18, 2006 3.309 3.328 3.293 3.298 1,645,374 -0.01(-0.38%)
Dec 15, 2006 3.293 3.343 3.293 3.310 2,015,103 -0.01(-0.30%)
Dec 14, 2006 3.329 3.381 3.319 3.320 1,386,617 +0.00(+0.15%)
Dec 13, 2006 3.374 3.374 3.306 3.315 1,724,868 -0.06(-1.70%)
Dec 12, 2006 3.355 3.384 3.335 3.373 1,581,885 +0.03(+0.78%)
Dec 11, 2006 3.349 3.390 3.330 3.346 1,835,840 -0.01(-0.45%)
Dec 08, 2006 3.388 3.399 3.329 3.361 1,429,298 -0.03(-0.77%)
Dec 07, 2006 3.348 3.413 3.345 3.388 2,579,033 +0.04(+1.12%)
Dec 06, 2006 3.343 3.350 3.304 3.350 1,733,938 -0.00(-0.04%)
Dec 05, 2006 3.355 3.358 3.315 3.351 1,971,354 +0.01(+0.19%)
Dec 04, 2006 3.299 3.369 3.291 3.345 1,170,008 +0.06(+1.79%)
Dec 01, 2006 3.286 3.321 3.256 3.286 1,377,014 -0.04(-1.28%)
Nov 30, 2006 3.296 3.358 3.283 3.329 1,727,536 +0.03(+0.83%)
Nov 29, 2006 3.346 3.351 3.275 3.301 1,437,835 -0.03(-0.90%)
Nov 28, 2006 3.300 3.345 3.286 3.331 1,764,882 +0.04(+1.29%)
Nov 27, 2006 3.321 3.340 3.264 3.289 2,360,824 -0.06(-1.72%)
Nov 24, 2006 3.349 3.364 3.343 3.346 296,636 -0.01(-0.33%)
Nov 22, 2006 3.360 3.374 3.316 3.358 1,154,002 -0.00(-0.07%)
Nov 21, 2006 3.370 3.381 3.336 3.360 1,150,268 -0.01(-0.30%)
Nov 20, 2006 3.384 3.388 3.354 3.370 1,216,958 -0.02(-0.48%)
Nov 17, 2006 3.379 3.390 3.373 3.386 682,371 +0.01(+0.22%)
Nov 16, 2006 3.393 3.398 3.359 3.379 1,148,667 -0.00(-0.07%)
Nov 15, 2006 3.359 3.398 3.350 3.381 1,180,145 +0.02(+0.74%)
Nov 14, 2006 3.284 3.374 3.281 3.356 1,464,511 +0.08(+2.32%)
Nov 13, 2006 3.270 3.301 3.253 3.280 3,126,958 +0.00(+0.00%)
Nov 10, 2006 3.230 3.288 3.218 3.280 5,366,139 +0.06(+1.90%)
Nov 09, 2006 3.286 3.299 3.195 3.219 4,565,860 -0.12(-3.52%)
Nov 08, 2006 3.268 3.371 3.268 3.336 2,101,533 +0.05(+1.52%)
Nov 07, 2006 3.280 3.316 3.278 3.286 1,558,944 -0.01(-0.42%)
Nov 06, 2006 3.319 3.325 3.295 3.300 1,841,176 -0.00(-0.04%)
Nov 03, 2006 3.304 3.324 3.264 3.301 2,091,930 +0.01(+0.46%)
Nov 02, 2006 3.300 3.323 3.273 3.286 1,559,477 -0.03(-1.02%)
Nov 01, 2006 3.395 3.399 3.319 3.320 1,893,994 -0.07(-2.21%)
Oct 31, 2006 3.429 3.440 3.376 3.395 1,040,363 -0.02(-0.55%)
Oct 30, 2006 3.424 3.431 3.396 3.414 1,690,190 -0.01(-0.44%)
Oct 27, 2006 3.436 3.459 3.421 3.429 1,168,941 -0.02(-0.51%)
Oct 26, 2006 3.430 3.449 3.393 3.446 2,062,586 +0.04(+1.21%)
Oct 25, 2006 3.375 3.409 3.364 3.405 926,723 +0.03(+0.89%)
Oct 24, 2006 3.400 3.420 3.345 3.375 1,558,410 -0.02(-0.73%)
Oct 23, 2006 3.361 3.410 3.350 3.400 1,397,821 +0.04(+1.15%)
Oct 20, 2006 3.354 3.368 3.315 3.361 684,505 +0.02(+0.52%)
Oct 19, 2006 3.344 3.384 3.326 3.344 860,567 +0.00(+0.00%)
Oct 18, 2006 3.324 3.356 3.318 3.344 1,763,282 +0.03(+0.90%)
Oct 17, 2006 3.285 3.316 3.280 3.314 1,109,720 -0.02(-0.45%)
Oct 16, 2006 3.293 3.340 3.288 3.329 1,311,924 +0.03(+0.87%)
Oct 13, 2006 3.341 3.343 3.295 3.300 896,846 -0.04(-1.09%)
Oct 12, 2006 3.299 3.341 3.281 3.336 921,921 +0.03(+0.98%)
Oct 11, 2006 3.285 3.333 3.281 3.304 2,249,318 +0.01(+0.34%)
Oct 10, 2006 3.359 3.374 3.281 3.293 2,604,109 -0.07(-2.19%)
Oct 09, 2006 3.395 3.395 3.359 3.366 1,153,469 -0.04(-1.32%)
Oct 06, 2006 3.405 3.434 3.381 3.411 726,120 -0.01(-0.33%)
Oct 05, 2006 3.424 3.453 3.403 3.423 1,835,840 +0.00(+0.11%)
Oct 04, 2006 3.338 3.425 3.329 3.419 2,295,734 +0.08(+2.36%)
Oct 03, 2006 3.299 3.368 3.291 3.340 2,584,902 +0.02(+0.68%)
Oct 02, 2006 3.348 3.348 3.303 3.318 1,636,304 -0.04(-1.23%)
Sep 29, 2006 3.353 3.386 3.346 3.359 2,368,826 +0.01(+0.37%)
Sep 28, 2006 3.346 3.349 3.294 3.346 1,024,891 +0.00(+0.07%)
Sep 27, 2006 3.329 3.395 3.321 3.344 775,737 +0.00(+0.07%)
Sep 26, 2006 3.348 3.395 3.319 3.341 1,121,458 -0.01(-0.19%)
Sep 25, 2006 3.339 3.368 3.309 3.348 793,343 +0.03(+0.83%)
Sep 22, 2006 3.343 3.353 3.280 3.320 868,569 -0.03(-0.86%)
Sep 21, 2006 3.394 3.413 3.339 3.349 903,248 -0.04(-1.33%)
Sep 20, 2006 3.361 3.421 3.355 3.394 783,740 +0.06(+1.68%)
Sep 19, 2006 3.373 3.373 3.259 3.338 1,703,528 -0.04(-1.29%)
Sep 18, 2006 3.415 3.423 3.361 3.381 1,022,757 -0.03(-0.88%)
Sep 15, 2006 3.386 3.443 3.374 3.411 2,288,265 +0.06(+1.68%)
Sep 14, 2006 3.399 3.414 3.335 3.355 987,544 -0.06(-1.83%)
Sep 13, 2006 3.408 3.430 3.369 3.418 589,539 +0.01(+0.26%)
Sep 12, 2006 3.330 3.431 3.311 3.409 1,538,136 +0.10(+2.98%)
Sep 11, 2006 3.243 3.334 3.239 3.310 851,497 +0.05(+1.57%)
Sep 08, 2006 3.304 3.304 3.228 3.259 2,385,366 -0.04(-1.36%)
Sep 07, 2006 3.360 3.384 3.294 3.304 1,426,631 -0.07(-2.11%)
Sep 06, 2006 3.419 3.431 3.369 3.375 1,353,539 -0.08(-2.46%)
Sep 05, 2006 3.461 3.486 3.433 3.460 985,944 -0.01(-0.22%)
Sep 01, 2006 3.411 3.489 3.404 3.468 1,150,801 +0.07(+2.21%)
Aug 31, 2006 3.420 3.421 3.371 3.393 1,060,103 -0.01(-0.37%)
Aug 30, 2006 3.385 3.420 3.354 3.405 1,218,558 +0.03(+0.93%)
Aug 29, 2006 3.330 3.378 3.315 3.374 767,201 +0.05(+1.50%)
Aug 28, 2006 3.318 3.350 3.294 3.324 861,634 +0.01(+0.19%)
Aug 25, 2006 3.298 3.330 3.295 3.318 836,025 +0.00(+0.08%)
Aug 24, 2006 3.343 3.349 3.284 3.315 1,158,804 -0.03(-0.93%)
Aug 23, 2006 3.380 3.389 3.299 3.346 1,556,276 -0.02(-0.74%)
Aug 22, 2006 3.330 3.391 3.326 3.371 3,026,123 +0.03(+0.86%)
Aug 21, 2006 3.361 3.386 3.311 3.343 2,151,150 -0.04(-1.22%)
Aug 18, 2006 3.386 3.416 3.339 3.384 1,922,271 +0.01(+0.33%)
Aug 17, 2006 3.524 3.538 3.338 3.373 4,210,536 -0.21(-5.83%)
Aug 16, 2006 3.575 3.589 3.550 3.581 641,290 +0.03(+0.95%)
Aug 15, 2006 3.534 3.558 3.498 3.548 669,033 +0.06(+1.61%)
Aug 14, 2006 3.518 3.555 3.476 3.491 735,189 -0.00(-0.04%)
Aug 11, 2006 3.524 3.525 3.466 3.493 474,832 -0.05(-1.48%)
Aug 10, 2006 3.440 3.559 3.425 3.545 869,636 +0.07(+2.12%)
Aug 09, 2006 3.521 3.545 3.468 3.471 758,664 -0.02(-0.54%)
Aug 08, 2006 3.501 3.544 3.464 3.490 864,835 -0.01(-0.25%)
Aug 07, 2006 3.511 3.520 3.460 3.499 673,835 -0.04(-1.09%)
Aug 04, 2006 3.599 3.606 3.499 3.538 831,223 -0.03(-0.77%)
Aug 03, 2006 3.545 3.600 3.520 3.565 752,796 -0.01(-0.31%)
Aug 02, 2006 3.561 3.604 3.558 3.576 784,273 +0.04(+1.10%)
Aug 01, 2006 3.536 3.558 3.480 3.538 797,078 -0.02(-0.60%)
Jul 31, 2006 3.543 3.567 3.506 3.559 1,006,751 -0.01(-0.21%)
Jul 28, 2006 3.503 3.576 3.496 3.566 776,804 +0.07(+2.04%)
Jul 27, 2006 3.561 3.582 3.490 3.495 684,505 -0.05(-1.34%)
Jul 26, 2006 3.597 3.605 3.525 3.543 638,089 -0.05(-1.53%)
Jul 25, 2006 3.575 3.630 3.541 3.597 1,033,427 +0.03(+0.91%)
Jul 24, 2006 3.538 3.576 3.518 3.565 1,171,609 +0.03(+0.78%)
Jul 21, 2006 3.565 3.592 3.514 3.538 1,805,963 -0.03(-0.77%)
Jul 20, 2006 3.611 3.631 3.544 3.565 1,630,435 -0.03(-0.83%)
Jul 19, 2006 3.493 3.624 3.505 3.595 2,938,092 +0.10(+2.93%)
Jul 18, 2006 3.455 3.519 3.421 3.493 1,628,301 +0.03(+1.01%)
Jul 17, 2006 3.455 3.484 3.393 3.458 1,049,966 -0.01(-0.29%)
Jul 14, 2006 3.501 3.539 3.461 3.468 1,641,639 -0.03(-0.89%)
Jul 13, 2006 3.499 3.521 3.448 3.499 2,115,405 -0.01(-0.28%)
Jul 12, 2006 3.525 3.548 3.481 3.509 1,626,701 -0.03(-0.85%)
Jul 11, 2006 3.458 3.548 3.449 3.539 1,487,452 +0.07(+1.98%)
Jul 10, 2006 3.463 3.530 3.453 3.470 1,166,273 +0.02(+0.58%)
Jul 07, 2006 3.505 3.521 3.440 3.450 2,320,276 -0.08(-2.27%)
Jul 06, 2006 3.589 3.611 3.514 3.530 933,659 +0.00(+0.11%)
Jul 05, 2006 3.574 3.582 3.516 3.526 1,141,198 -0.08(-2.18%)
Jul 03, 2006 3.574 3.636 3.574 3.605 1,053,701 +0.03(+0.73%)
Jun 30, 2006 3.536 3.587 3.510 3.579 2,623,849 +0.07(+1.89%)
Jun 29, 2006 3.459 3.523 3.439 3.513 2,686,271 +0.08(+2.48%)
Jun 28, 2006 3.433 3.449 3.388 3.428 2,501,673 +0.00(+0.07%)
Jun 27, 2006 3.514 3.531 3.381 3.425 2,058,318 -0.07(-1.90%)
Jun 26, 2006 3.461 3.509 3.445 3.491 1,775,553 +0.04(+1.09%)
Jun 23, 2006 3.430 3.461 3.420 3.454 1,809,698 +0.01(+0.14%)
Jun 22, 2006 3.494 3.525 3.438 3.449 3,332,896 -0.07(-1.99%)
Jun 21, 2006 3.508 3.534 3.500 3.519 2,368,826 +0.01(+0.21%)
Jun 20, 2006 3.493 3.559 3.488 3.511 1,941,477 +0.01(+0.25%)
Jun 19, 2006 3.596 3.605 3.484 3.503 1,595,223 -0.10(-2.71%)
Jun 16, 2006 3.610 3.627 3.531 3.600 4,492,234 -0.02(-0.52%)
Jun 15, 2006 3.500 3.632 3.500 3.619 1,667,248 +0.15(+4.25%)
Jun 14, 2006 3.524 3.553 3.433 3.471 3,364,907 -0.08(-2.32%)
Jun 13, 2006 3.657 3.711 3.553 3.554 2,332,014 -0.10(-2.84%)
Jun 12, 2006 3.730 3.731 3.640 3.657 1,874,787 -0.08(-2.14%)
Jun 09, 2006 3.767 3.810 3.716 3.737 962,469 -0.03(-0.93%)
Jun 08, 2006 3.769 3.800 3.667 3.772 2,030,575 -0.03(-0.72%)
Jun 07, 2006 3.686 3.906 3.674 3.800 4,179,592 +0.13(+3.61%)
Jun 06, 2006 3.679 3.706 3.602 3.667 1,310,857 -0.01(-0.17%)
Jun 05, 2006 3.706 3.749 3.662 3.674 1,772,885 -0.03(-0.88%)
Jun 02, 2006 3.649 3.719 3.570 3.706 2,257,854 +0.06(+1.78%)
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.