Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Flowers Foods
(NY:
FLO
)
23.10
+0.16 (+0.70%)
Streaming Delayed Price
Updated: 9:48 AM 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2003
0.8561
0.8838
0.8439
0.8691
4,802,507
+0.01(+1.29%)
Jan 30, 2003
0.8598
0.8942
0.8173
0.8580
14,623,850
+0.23(+35.83%)
Jan 29, 2003
0.6361
0.6453
0.6290
0.6316
2,237,804
-0.00(-0.70%)
Jan 28, 2003
0.6346
0.6398
0.6305
0.6361
1,944,558
+0.00(+0.47%)
Jan 27, 2003
0.6161
0.6412
0.6102
0.6331
2,799,058
+0.02(+3.38%)
Jan 24, 2003
0.6350
0.6350
0.6002
0.6124
1,746,256
-0.02(-2.47%)
Jan 23, 2003
0.6464
0.6464
0.6209
0.6279
1,219,856
-0.00(-0.76%)
Jan 22, 2003
0.6638
0.6638
0.6327
0.6327
945,839
-0.02(-3.71%)
Jan 21, 2003
0.6657
0.6657
0.6571
0.6571
584,088
-0.00(-0.56%)
Jan 17, 2003
0.6730
0.6730
0.6590
0.6608
1,355,662
-0.00(-0.39%)
Jan 16, 2003
0.6620
0.6660
0.6549
0.6634
1,148,948
+0.01(+1.93%)
Jan 15, 2003
0.6601
0.6638
0.6250
0.6509
2,085,172
-0.02(-2.28%)
Jan 14, 2003
0.6742
0.6745
0.6645
0.6660
1,300,378
-0.01(-0.77%)
Jan 13, 2003
0.6786
0.6786
0.6690
0.6712
1,072,031
-0.00(-0.16%)
Jan 10, 2003
0.6823
0.6823
0.6675
0.6723
1,213,846
-0.01(-1.46%)
Jan 09, 2003
0.6804
0.6934
0.6753
0.6823
1,545,551
+0.01(+1.04%)
Jan 08, 2003
0.6952
0.6967
0.6749
0.6753
674,225
-0.02(-2.87%)
Jan 07, 2003
0.7008
0.7078
0.6786
0.6952
1,535,936
-0.01(-1.98%)
Jan 06, 2003
0.6841
0.7137
0.6841
0.7093
989,104
+0.03(+5.10%)
Jan 03, 2003
0.6897
0.6897
0.6472
0.6749
1,507,093
-0.01(-2.04%)
Jan 02, 2003
0.7248
0.7274
0.6749
0.6889
1,486,662
-0.03(-4.51%)
Dec 31, 2002
0.7015
0.7237
0.6845
0.7215
1,074,434
+0.02(+2.85%)
Dec 30, 2002
0.7089
0.7137
0.6864
0.7015
1,216,250
-0.01(-1.04%)
Dec 27, 2002
0.7174
0.7304
0.7034
0.7089
746,335
-0.00(-0.67%)
Dec 26, 2002
0.6941
0.7322
0.6938
0.7137
648,987
+0.02(+2.88%)
Dec 24, 2002
0.6956
0.6986
0.6875
0.6938
301,658
-0.01(-0.79%)
Dec 23, 2002
0.6730
0.7034
0.6730
0.6993
973,481
+0.02(+3.33%)
Dec 20, 2002
0.6760
0.7093
0.6198
0.6767
4,880,626
-0.03(-3.63%)
Dec 19, 2002
0.7045
0.7119
0.6841
0.7023
1,885,669
-0.01(-1.35%)
Dec 18, 2002
0.7137
0.7156
0.6952
0.7119
2,625,995
-0.01(-1.23%)
Dec 17, 2002
0.7770
0.7770
0.7037
0.7208
3,057,452
-0.06(-7.19%)
Dec 16, 2002
0.8043
0.8043
0.7751
0.7766
1,640,496
-0.03(-3.45%)
Dec 13, 2002
0.8176
0.8176
0.8006
0.8043
829,261
-0.00(-0.50%)
Dec 12, 2002
0.8354
0.8354
0.8084
0.8084
1,047,994
-0.03(-3.23%)
Dec 11, 2002
0.8450
0.8450
0.8180
0.8354
969,875
-0.00(-0.57%)
Dec 10, 2002
0.8284
0.8458
0.8158
0.8402
924,206
+0.01(+0.75%)
Dec 09, 2002
0.8642
0.8676
0.8284
0.8339
1,571,991
-0.03(-3.59%)
Dec 06, 2002
0.8635
0.8735
0.8565
0.8650
731,913
-0.00(-0.04%)
Dec 05, 2002
0.8580
0.8727
0.8580
0.8653
277,622
+0.00(+0.21%)
Dec 04, 2002
0.8691
0.8827
0.8620
0.8635
570,868
-0.01(-0.64%)
Dec 03, 2002
0.8764
0.8764
0.8653
0.8691
350,933
-0.00(-0.47%)
Dec 02, 2002
0.8901
0.8938
0.8646
0.8731
890,555
-0.02(-1.91%)
Nov 29, 2002
0.8894
0.9031
0.8875
0.8901
253,585
+0.00(+0.54%)
Nov 27, 2002
0.8543
0.8872
0.8543
0.8853
319,686
+0.02(+2.57%)
Nov 26, 2002
0.8620
0.8683
0.8506
0.8631
594,905
-0.01(-0.89%)
Nov 25, 2002
0.8894
0.8894
0.8546
0.8709
588,896
-0.01(-1.26%)
Nov 22, 2002
0.8894
0.8916
0.8776
0.8820
406,218
-0.01(-1.20%)
Nov 21, 2002
0.9171
0.9204
0.8923
0.8927
973,481
+0.01(+1.43%)
Nov 20, 2002
0.8746
0.8801
0.8624
0.8801
508,373
+0.01(+0.85%)
Nov 19, 2002
0.8757
0.8905
0.8683
0.8727
459,098
-0.01(-0.76%)
Nov 18, 2002
0.9060
0.9097
0.8764
0.8794
795,610
-0.03(-2.94%)
Nov 15, 2002
0.8942
0.9153
0.8875
0.9060
365,355
+0.01(+1.28%)
Nov 14, 2002
0.8764
0.8994
0.8764
0.8946
284,833
+0.01(+1.47%)
Nov 13, 2002
0.8543
0.8883
0.8543
0.8816
451,887
+0.02(+2.45%)
Nov 12, 2002
0.8580
0.8909
0.8541
0.8605
542,024
-0.00(-0.13%)
Nov 11, 2002
0.8661
0.8750
0.8506
0.8616
435,061
-0.01(-1.31%)
Nov 08, 2002
0.8691
0.8905
0.8561
0.8731
407,419
-0.01(-1.01%)
Nov 07, 2002
0.8727
0.8875
0.8727
0.8820
692,253
+0.00(+0.34%)
Nov 06, 2002
0.8487
0.8846
0.8483
0.8790
406,218
+0.02(+2.72%)
Nov 05, 2002
0.8395
0.8642
0.8395
0.8557
695,858
-0.01(-1.03%)
Nov 04, 2002
0.8506
0.8661
0.8469
0.8646
867,720
+0.01(+0.65%)
Nov 01, 2002
0.8125
0.8591
0.8125
0.8591
1,723,422
+0.04(+4.55%)
Oct 31, 2002
0.7507
0.8469
0.7507
0.8217
2,023,879
+0.06(+7.86%)
Oct 30, 2002
0.7729
0.7729
0.7470
0.7618
919,398
-0.00(-0.24%)
Oct 29, 2002
0.7766
0.7766
0.7522
0.7637
654,996
-0.00(-0.34%)
Oct 28, 2002
0.8006
0.8006
0.7662
0.7662
849,692
-0.03(-3.40%)
Oct 25, 2002
0.7870
0.7958
0.7847
0.7932
606,923
+0.01(+0.80%)
Oct 24, 2002
0.7877
0.7947
0.7777
0.7870
394,199
-0.00(-0.33%)
Oct 23, 2002
0.8051
0.8128
0.7858
0.7895
538,419
-0.02(-2.06%)
Oct 22, 2002
0.8136
0.8173
0.8047
0.8062
449,483
-0.01(-0.91%)
Oct 21, 2002
0.8236
0.8321
0.8117
0.8136
926,609
-0.01(-1.65%)
Oct 18, 2002
0.8191
0.8317
0.8117
0.8273
652,592
+0.01(+1.82%)
Oct 17, 2002
0.7877
0.8088
0.7877
0.8125
502,364
+0.03(+4.02%)
Oct 16, 2002
0.8125
0.8143
0.7673
0.7810
451,887
-0.03(-3.43%)
Oct 15, 2002
0.8036
0.8088
0.7921
0.8088
563,657
+0.01(+1.82%)
Oct 14, 2002
0.8080
0.8217
0.7918
0.7943
324,493
-0.03(-3.24%)
Oct 11, 2002
0.7777
0.8302
0.7777
0.8210
483,135
+0.05(+6.42%)
Oct 10, 2002
0.7563
0.7759
0.7470
0.7714
383,383
+0.01(+1.16%)
Oct 09, 2002
0.8028
0.8080
0.7585
0.7625
1,360,470
-0.04(-5.02%)
Oct 08, 2002
0.7914
0.8147
0.7914
0.8028
419,438
+0.01(+1.21%)
Oct 07, 2002
0.8191
0.8191
0.7903
0.7932
308,869
-0.03(-3.81%)
Oct 04, 2002
0.8265
0.8339
0.8228
0.8247
380,979
-0.02(-1.98%)
Oct 03, 2002
0.8269
0.8576
0.8269
0.8413
582,886
+0.01(+1.29%)
Oct 02, 2002
0.8483
0.8535
0.8228
0.8306
467,511
-0.02(-2.09%)
Oct 01, 2002
0.8417
0.8483
0.8188
0.8483
538,419
+0.01(+0.92%)
Sep 30, 2002
0.8265
0.8450
0.8043
0.8406
793,206
+0.02(+2.39%)
Sep 27, 2002
0.8469
0.8517
0.8202
0.8210
941,031
-0.03(-4.06%)
Sep 26, 2002
0.8339
0.8661
0.8321
0.8557
450,685
+0.03(+3.07%)
Sep 25, 2002
0.8136
0.8439
0.8099
0.8302
883,344
+0.02(+2.98%)
Sep 24, 2002
0.7929
0.8136
0.7844
0.8062
7,090,788
+0.01(+1.68%)
Sep 23, 2002
0.8136
0.8225
0.7858
0.7929
533,611
-0.02(-2.99%)
Sep 20, 2002
0.8154
0.8273
0.8106
0.8173
1,467,432
+0.01(+1.47%)
Sep 19, 2002
0.8317
0.8383
0.8054
0.8054
805,225
-0.03(-3.29%)
Sep 18, 2002
0.8439
0.8443
0.8247
0.8328
965,068
-0.01(-1.27%)
Sep 17, 2002
0.8317
0.8709
0.8154
0.8435
1,191,012
+0.03(+3.73%)
Sep 16, 2002
0.8084
0.8180
0.7988
0.8132
456,694
+0.01(+1.38%)
Sep 13, 2002
0.8025
0.8065
0.7969
0.8021
1,520,313
+0.00(+0.18%)
Sep 12, 2002
0.8424
0.8424
0.7969
0.8006
1,550,358
-0.04(-4.88%)
Sep 11, 2002
0.8543
0.8580
0.8406
0.8417
335,310
-0.01(-0.83%)
Sep 10, 2002
0.8672
0.8672
0.8432
0.8487
558,850
-0.02(-2.13%)
Sep 09, 2002
0.8469
0.8691
0.8361
0.8672
421,841
+0.01(+1.43%)
Sep 06, 2002
0.8446
0.8598
0.8265
0.8550
540,822
+0.00(+0.17%)
Sep 05, 2002
0.8661
0.8801
0.8535
0.8535
749,941
-0.02(-1.79%)
Sep 04, 2002
0.8432
0.8727
0.8432
0.8691
1,122,507
+0.02(+2.62%)
Sep 03, 2002
0.8413
0.8469
0.8080
0.8469
679,033
-0.00(-0.43%)
Aug 30, 2002
0.8391
0.8609
0.8391
0.8506
721,097
+0.01(+1.28%)
Aug 29, 2002
0.8154
0.8635
0.8128
0.8398
461,502
+0.02(+2.99%)
Aug 28, 2002
0.8413
0.8413
0.8151
0.8154
1,099,673
-0.03(-3.29%)
Aug 27, 2002
0.8872
0.8875
0.8321
0.8432
1,788,320
-0.04(-4.84%)
Aug 26, 2002
0.8402
0.9042
0.8402
0.8861
2,430,097
+0.05(+5.55%)
Aug 23, 2002
0.8432
0.8487
0.8395
0.8395
773,977
-0.01(-0.70%)
Aug 22, 2002
0.8469
0.8539
0.8413
0.8454
574,474
+0.00(+0.00%)
Aug 21, 2002
0.8265
0.8483
0.8176
0.8454
716,289
+0.02(+2.37%)
Aug 20, 2002
0.8321
0.8321
0.8165
0.8258
691,051
-0.00(-0.09%)
Aug 16, 2002
0.7895
0.8284
0.7692
0.8265
889,353
+0.04(+4.83%)
Aug 15, 2002
0.8543
0.8568
0.7803
0.7884
1,182,599
-0.07(-7.63%)
Aug 14, 2002
0.8413
0.8801
0.8391
0.8535
1,285,956
+0.01(+1.58%)
Aug 13, 2002
0.7988
0.8557
0.7988
0.8402
1,574,395
+0.05(+5.87%)
Aug 12, 2002
0.7500
0.7936
0.7459
0.7936
1,291,965
+0.07(+9.77%)
Aug 07, 2002
0.7074
0.7252
0.7049
0.7230
448,282
+0.02(+2.25%)
Aug 06, 2002
0.6978
0.7119
0.6915
0.7071
870,123
+0.01(+1.33%)
Aug 05, 2002
0.7082
0.7082
0.6945
0.6978
383,383
-0.01(-2.02%)
Aug 02, 2002
0.7274
0.7322
0.6915
0.7122
533,611
-0.01(-1.98%)
Aug 01, 2002
0.7341
0.7526
0.7156
0.7267
758,353
-0.01(-1.01%)
Jul 31, 2002
0.7359
0.7396
0.7226
0.7341
491,547
-0.00(-0.25%)
Jul 30, 2002
0.7526
0.7526
0.7196
0.7359
895,362
-0.02(-2.21%)
Jul 29, 2002
0.7466
0.7603
0.7415
0.7526
890,555
+0.01(+1.40%)
Jul 26, 2002
0.7463
0.7463
0.7174
0.7422
767,968
+0.01(+1.57%)
Jul 25, 2002
0.7023
0.7426
0.6989
0.7307
953,050
+0.04(+5.39%)
Jul 24, 2002
0.6878
0.6949
0.6767
0.6934
1,040,783
-0.00(-0.64%)
Jul 23, 2002
0.7156
0.7226
0.6875
0.6978
1,354,460
-0.01(-1.72%)
Jul 22, 2002
0.6956
0.7100
0.6719
0.7100
1,132,122
+0.01(+1.00%)
Jul 19, 2002
0.7248
0.7282
0.6986
0.7030
1,014,343
-0.05(-6.54%)
Jul 17, 2002
0.7285
0.7537
0.7252
0.7522
1,040,783
-0.01(-0.78%)
Jul 12, 2002
0.7818
0.7969
0.7463
0.7581
1,540,744
-0.02(-2.33%)
Jul 11, 2002
0.8691
0.8691
0.7581
0.7762
6,679,763
-0.15(-16.41%)
Jul 10, 2002
0.9375
0.9393
0.9282
0.9286
721,097
-0.01(-0.75%)
Jul 09, 2002
0.9171
0.9356
0.9171
0.9356
448,282
+0.02(+2.10%)
Jul 08, 2002
0.9282
0.9282
0.9164
0.9164
751,142
-0.04(-3.88%)
Jul 05, 2002
0.9278
0.9567
0.9275
0.9534
128,595
+0.03(+2.79%)
Jul 04, 2002
0.9508
0.9508
0.9245
0.9275
892,958
+0.00(+0.00%)
Jul 03, 2002
0.9508
0.9508
0.9245
0.9275
892,958
-0.00(-0.32%)
Jul 02, 2002
0.9582
0.9582
0.9304
0.9304
537,217
-0.03(-3.19%)
Jul 01, 2002
0.9596
0.9707
0.9537
0.9611
639,372
+0.01(+0.54%)
Jun 28, 2002
0.9574
0.9685
0.9560
0.9560
1,466,230
-0.00(-0.15%)
Jun 27, 2002
0.9201
0.9574
0.9160
0.9574
1,307,589
+0.04(+4.48%)
Jun 26, 2002
0.9275
0.9275
0.9060
0.9164
391,796
-0.01(-1.31%)
Jun 25, 2002
0.8890
0.9423
0.8890
0.9286
1,111,691
+0.04(+4.23%)
Jun 21, 2002
0.9127
0.9127
0.8968
0.8909
983,095
-0.02(-1.83%)
Jun 20, 2002
0.9412
0.9478
0.9075
0.9075
807,628
-0.03(-3.69%)
Jun 19, 2002
0.9356
0.9434
0.9319
0.9423
691,051
+0.00(+0.47%)
Jun 18, 2002
0.9386
0.9415
0.9242
0.9378
515,584
-0.00(-0.16%)
Jun 17, 2002
0.9234
0.9397
0.9208
0.9393
703,069
+0.03(+2.88%)
Jun 14, 2002
0.8746
0.9219
0.8746
0.9131
656,198
+0.01(+0.69%)
Jun 12, 2002
0.9023
0.9094
0.8949
0.9068
2,076,759
+0.01(+0.82%)
Jun 11, 2002
0.9060
0.9097
0.8942
0.8994
938,628
-0.01(-0.82%)
Jun 10, 2002
0.9227
0.9230
0.9064
0.9068
721,097
-0.02(-2.12%)
Jun 07, 2002
0.9068
0.9426
0.8894
0.9264
519,189
+0.02(+2.16%)
Jun 06, 2002
0.9097
0.9208
0.9001
0.9068
596,107
-0.00(-0.16%)
Jun 05, 2002
0.8935
0.9282
0.8935
0.9082
2,907,223
-0.04(-4.10%)
May 31, 2002
0.9290
0.9560
0.9267
0.9471
566,061
+0.01(+0.75%)
May 28, 2002
0.9467
0.9563
0.9253
0.9401
828,059
-0.01(-0.70%)
May 27, 2002
0.9356
0.9615
0.9356
0.9467
668,216
+0.00(+0.00%)
May 24, 2002
0.9356
0.9615
0.9356
0.9467
668,216
+0.01(+1.47%)
May 23, 2002
0.9242
0.9330
0.9068
0.9330
1,275,140
+0.01(+0.76%)
May 22, 2002
0.9134
0.9301
0.9116
0.9260
704,271
+0.00(+0.48%)
May 21, 2002
0.9486
0.9526
0.9208
0.9216
489,144
-0.02(-2.27%)
May 20, 2002
0.9530
0.9578
0.9430
0.9430
1,185,003
-0.01(-1.05%)
May 17, 2002
0.9578
0.9611
0.9430
0.9530
603,317
+0.00(+0.27%)
May 16, 2002
0.9615
0.9800
0.9430
0.9504
1,596,028
-0.01(-0.85%)
May 15, 2002
0.9611
0.9611
0.9415
0.9585
453,089
-0.00(-0.27%)
May 14, 2002
0.9596
0.9652
0.9508
0.9611
740,326
-0.00(-0.04%)
May 13, 2002
0.9467
0.9615
0.9415
0.9615
370,163
+0.02(+2.16%)
May 10, 2002
0.9504
0.9541
0.9412
0.9412
313,677
-0.01(-1.20%)
May 09, 2002
0.9700
0.9707
0.9526
0.9526
306,466
-0.02(-1.79%)
May 08, 2002
0.9707
0.9730
0.9552
0.9700
390,594
+0.00(+0.00%)
May 07, 2002
0.9674
0.9707
0.9663
0.9700
243,971
+0.01(+0.65%)
May 06, 2002
0.9652
0.9759
0.9637
0.9637
1,123,709
+0.00(+0.27%)
May 03, 2002
0.9637
0.9659
0.9537
0.9611
366,557
-0.01(-0.65%)
May 02, 2002
0.9608
0.9763
0.9608
0.9674
1,790,724
+0.01(+0.69%)
May 01, 2002
0.9648
0.9674
0.9560
0.9608
1,194,617
-0.00(-0.42%)
Apr 30, 2002
0.9434
0.9648
0.9408
0.9648
1,121,306
+0.02(+2.11%)
Apr 29, 2002
0.9393
0.9474
0.9356
0.9449
1,386,910
+0.00(+0.23%)
Apr 26, 2002
0.9386
0.9474
0.9356
0.9426
841,280
-0.00(-0.12%)
Apr 25, 2002
0.9434
0.9560
0.9412
0.9437
406,218
+0.00(+0.08%)
Apr 24, 2002
0.9523
0.9560
0.9389
0.9430
596,107
-0.01(-0.74%)
Apr 23, 2002
0.9412
0.9500
0.9319
0.9500
447,080
+0.01(+0.94%)
Apr 22, 2002
0.9504
0.9504
0.9393
0.9412
472,318
-0.01(-0.97%)
Apr 19, 2002
0.9208
0.9523
0.9208
0.9504
603,317
+0.03(+3.42%)
Apr 18, 2002
0.9075
0.9234
0.9075
0.9190
1,297,974
+0.01(+1.51%)
Apr 17, 2002
0.9363
0.9393
0.9042
0.9053
1,483,056
-0.03(-3.58%)
Apr 16, 2002
0.9430
0.9541
0.9338
0.9389
966,270
+0.00(+0.24%)
Apr 15, 2002
0.9523
0.9541
0.9278
0.9367
561,253
-0.01(-1.36%)
Apr 12, 2002
0.8986
0.9497
0.8931
0.9497
1,096,067
+0.04(+4.73%)
Apr 11, 2002
0.9168
0.9201
0.9068
0.9068
978,288
-0.01(-0.97%)
Apr 10, 2002
0.9171
0.9201
0.9127
0.9156
892,958
+0.00(+0.00%)
Apr 09, 2002
0.9249
0.9271
0.9119
0.9156
1,241,488
-0.01(-1.51%)
Apr 08, 2002
0.9153
0.9393
0.9116
0.9297
1,010,737
+0.01(+0.56%)
Apr 05, 2002
0.9264
0.9301
0.9238
0.9245
1,621,266
+0.00(+0.00%)
Apr 04, 2002
0.9260
0.9308
0.9212
0.9245
1,390,515
-0.00(-0.16%)
Apr 03, 2002
0.9356
0.9504
0.9245
0.9260
2,033,494
-0.01(-0.99%)
Apr 02, 2002
0.9060
0.9474
0.9012
0.9352
1,493,872
+0.04(+4.12%)
Apr 01, 2002
0.8968
0.9153
0.8805
0.8983
3,920,364
-0.04(-4.63%)
Mar 29, 2002
0.9430
0.9574
0.9415
0.9419
1,551,560
+0.00(+0.00%)
Mar 28, 2002
0.9430
0.9574
0.9415
0.9419
1,551,560
-0.00(-0.43%)
Mar 27, 2002
0.9208
0.9534
0.9204
0.9460
1,325,616
+0.03(+2.77%)
Mar 26, 2002
0.9168
0.9242
0.9153
0.9204
582,886
+0.00(+0.36%)
Mar 25, 2002
0.9134
0.9227
0.9027
0.9171
373,768
-0.00(-0.08%)
Mar 22, 2002
0.9134
0.9234
0.9134
0.9179
438,667
-0.00(-0.12%)
Mar 21, 2002
0.9190
0.9242
0.9142
0.9190
808,830
-0.00(-0.08%)
Mar 20, 2002
0.9171
0.9227
0.9127
0.9197
477,125
+0.00(+0.44%)
Mar 19, 2002
0.9168
0.9227
0.9123
0.9156
368,961
-0.00(-0.12%)
Mar 18, 2002
0.9242
0.9267
0.9116
0.9168
747,537
-0.01(-0.72%)
Mar 15, 2002
0.9153
0.9245
0.9134
0.9234
765,564
-0.00(-0.08%)
Mar 14, 2002
0.9245
0.9245
0.8920
0.9242
1,505,891
+0.00(+0.36%)
Mar 13, 2002
0.9245
0.9245
0.9171
0.9208
496,355
+0.00(+0.20%)
Mar 12, 2002
0.9149
0.9245
0.9053
0.9190
818,445
-0.01(-0.56%)
Mar 11, 2002
0.9304
0.9304
0.9171
0.9242
615,336
+0.00(+0.32%)
Mar 08, 2002
0.9097
0.9245
0.9097
0.9212
673,024
+0.02(+2.09%)
Mar 07, 2002
0.9375
0.9375
0.9023
0.9023
1,539,542
-0.03(-2.79%)
Mar 06, 2002
0.9190
0.9282
0.9134
0.9282
579,281
+0.01(+0.68%)
Mar 05, 2002
0.9245
0.9423
0.9108
0.9219
584,088
-0.00(-0.32%)
Mar 04, 2002
0.9389
0.9397
0.9245
0.9249
1,050,398
-0.00(-0.52%)
Mar 01, 2002
0.9216
0.9338
0.9201
0.9297
842,481
+0.01(+1.53%)
Feb 28, 2002
0.9356
0.9401
0.9138
0.9156
1,099,673
-0.02(-2.60%)
Feb 27, 2002
0.9467
0.9523
0.9330
0.9401
1,165,773
-0.01(-1.17%)
Feb 26, 2002
0.9393
0.9596
0.9286
0.9511
931,417
+0.01(+1.14%)
Feb 25, 2002
0.9208
0.9404
0.9208
0.9404
1,076,838
+0.01(+1.52%)
Feb 22, 2002
0.8746
0.9430
0.8746
0.9264
1,027,563
+0.06(+6.37%)
Feb 21, 2002
0.8901
0.8901
0.8672
0.8709
650,189
-0.01(-1.67%)
Feb 20, 2002
0.8787
0.8868
0.8561
0.8857
1,434,983
+0.01(+0.80%)
Feb 19, 2002
0.8949
0.8986
0.8783
0.8787
1,070,829
-0.01(-1.37%)
Feb 18, 2002
0.8931
0.8986
0.8849
0.8909
1,272,736
+0.00(+0.00%)
Feb 15, 2002
0.8931
0.8986
0.8849
0.8909
1,272,736
-0.00(-0.25%)
Feb 14, 2002
0.8912
0.9049
0.8894
0.8931
1,540,744
+0.01(+0.71%)
Feb 13, 2002
0.8432
0.8868
0.8376
0.8868
1,301,580
+0.05(+5.87%)
Feb 12, 2002
0.8395
0.8432
0.8228
0.8376
3,208,882
-0.01(-0.66%)
Feb 11, 2002
0.8616
0.8764
0.8413
0.8432
1,678,954
-0.02(-2.10%)
Feb 08, 2002
0.8875
0.8875
0.8580
0.8613
1,104,480
-0.03(-2.96%)
Feb 07, 2002
0.8898
0.8979
0.8857
0.8875
1,017,948
-0.00(-0.21%)
Feb 06, 2002
0.9245
0.9245
0.8849
0.8894
1,562,377
-0.04(-3.80%)
Feb 05, 2002
0.8838
0.9264
0.8838
0.9245
1,556,368
+0.04(+4.60%)
Feb 04, 2002
0.8694
0.9227
0.8694
0.8838
1,989,026
+0.01(+1.70%)
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
.