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
)
23.23
+0.08 (+0.35%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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, 2006
3.462
3.488
3.438
3.469
1,152,382
+0.00(+0.04%)
Jan 30, 2006
3.506
3.539
3.445
3.468
1,374,929
-0.04(-1.26%)
Jan 27, 2006
3.476
3.543
3.469
3.512
1,199,429
+0.04(+1.05%)
Jan 26, 2006
3.405
3.486
3.381
3.476
1,234,846
+0.10(+3.10%)
Jan 25, 2006
3.367
3.393
3.332
3.371
822,526
+0.01(+0.19%)
Jan 24, 2006
3.376
3.399
3.342
3.365
1,113,793
-0.01(-0.26%)
Jan 23, 2006
3.355
3.389
3.298
3.374
1,350,613
+0.02(+0.56%)
Jan 20, 2006
3.404
3.405
3.352
3.355
1,144,981
-0.04(-1.19%)
Jan 19, 2006
3.423
3.430
3.380
3.395
771,250
-0.03(-0.92%)
Jan 18, 2006
3.387
3.430
3.380
3.427
878,030
+0.01(+0.30%)
Jan 17, 2006
3.457
3.473
3.416
3.416
714,159
-0.05(-1.46%)
Jan 13, 2006
3.445
3.473
3.438
3.467
884,902
+0.02(+0.44%)
Jan 12, 2006
3.453
3.474
3.443
3.452
770,721
-0.02(-0.47%)
Jan 11, 2006
3.493
3.505
3.442
3.468
1,634,479
-0.01(-0.25%)
Jan 10, 2006
3.493
3.500
3.453
3.477
2,227,586
-0.04(-1.15%)
Jan 09, 2006
3.543
3.574
3.500
3.517
1,738,616
-0.03(-0.85%)
Jan 06, 2006
3.582
3.587
3.543
3.548
1,017,585
-0.03(-0.95%)
Jan 05, 2006
3.579
3.607
3.569
3.582
1,433,605
-0.02(-0.56%)
Jan 04, 2006
3.604
3.652
3.551
3.602
2,394,100
-0.00(-0.07%)
Jan 03, 2006
3.497
3.642
3.425
3.604
2,778,932
+0.13(+3.70%)
Dec 30, 2005
3.457
3.501
3.443
3.476
866,401
-0.00(-0.11%)
Dec 29, 2005
3.468
3.512
3.457
3.480
558,218
+0.00(+0.04%)
Dec 28, 2005
3.461
3.497
3.428
3.478
944,636
+0.01(+0.22%)
Dec 27, 2005
3.521
3.529
3.469
3.471
1,976,494
-0.06(-1.64%)
Dec 23, 2005
3.500
3.538
3.476
3.529
1,231,674
+0.04(+1.12%)
Dec 22, 2005
3.486
3.512
3.474
3.490
1,454,750
+0.01(+0.18%)
Dec 21, 2005
3.481
3.517
3.481
3.483
1,962,750
+0.01(+0.25%)
Dec 20, 2005
3.487
3.531
3.474
3.474
1,000,140
-0.01(-0.36%)
Dec 19, 2005
3.519
3.519
3.469
3.487
1,161,897
-0.04(-1.25%)
Dec 16, 2005
3.538
3.546
3.496
3.531
3,486,749
+0.07(+2.04%)
Dec 15, 2005
3.473
3.473
3.434
3.461
1,988,123
-0.01(-0.36%)
Dec 14, 2005
3.506
3.512
3.456
3.473
1,033,972
-0.04(-1.11%)
Dec 13, 2005
3.524
3.541
3.487
3.512
1,410,346
-0.02(-0.50%)
Dec 12, 2005
3.509
3.550
3.488
3.530
1,886,629
+0.01(+0.39%)
Dec 09, 2005
3.443
3.525
3.430
3.516
2,060,015
+0.08(+2.20%)
Dec 08, 2005
3.393
3.444
3.385
3.440
1,367,528
+0.05(+1.41%)
Dec 07, 2005
3.393
3.403
3.375
3.393
1,134,409
-0.01(-0.19%)
Dec 06, 2005
3.399
3.439
3.389
3.399
1,619,149
+0.02(+0.60%)
Dec 05, 2005
3.362
3.396
3.341
3.379
1,735,973
+0.02(+0.49%)
Dec 02, 2005
3.365
3.375
3.324
3.362
1,430,962
-0.02(-0.52%)
Dec 01, 2005
3.273
3.382
3.273
3.380
999,083
+0.11(+3.40%)
Nov 30, 2005
3.285
3.323
3.263
3.269
1,980,194
-0.04(-1.33%)
Nov 29, 2005
3.298
3.332
3.297
3.313
1,463,208
+0.02(+0.46%)
Nov 28, 2005
3.305
3.313
3.266
3.298
1,178,284
-0.03(-0.87%)
Nov 25, 2005
3.391
3.396
3.317
3.327
537,073
-0.07(-2.04%)
Nov 23, 2005
3.362
3.434
3.355
3.396
784,994
+0.01(+0.15%)
Nov 22, 2005
3.357
3.424
3.357
3.391
1,565,759
+0.04(+1.13%)
Nov 21, 2005
3.279
3.360
3.270
3.353
1,409,818
+0.08(+2.39%)
Nov 18, 2005
3.242
3.308
3.242
3.275
1,549,901
+0.03(+1.01%)
Nov 17, 2005
3.172
3.253
3.165
3.242
1,884,514
+0.10(+3.05%)
Nov 16, 2005
3.189
3.194
3.134
3.147
1,653,509
-0.04(-1.34%)
Nov 15, 2005
3.177
3.246
3.167
3.189
2,755,673
+0.01(+0.20%)
Nov 14, 2005
3.241
3.245
3.174
3.183
3,035,839
-0.08(-2.44%)
Nov 11, 2005
3.265
3.294
3.232
3.263
4,330,948
-0.02(-0.46%)
Nov 10, 2005
3.279
3.405
3.184
3.278
9,239,145
-0.29(-8.00%)
Nov 09, 2005
3.569
3.618
3.553
3.563
1,748,132
-0.02(-0.53%)
Nov 08, 2005
3.618
3.618
3.516
3.582
2,666,866
-0.07(-1.93%)
Nov 07, 2005
3.831
3.845
3.652
3.652
2,844,481
-0.18(-4.67%)
Nov 04, 2005
3.834
3.844
3.790
3.831
1,478,009
+0.01(+0.30%)
Nov 03, 2005
3.815
3.860
3.783
3.820
1,707,428
+0.02(+0.60%)
Nov 02, 2005
3.737
3.801
3.720
3.797
1,351,670
+0.06(+1.62%)
Nov 01, 2005
3.720
3.747
3.669
3.737
1,662,496
+0.04(+1.13%)
Oct 31, 2005
3.672
3.720
3.645
3.695
1,674,125
+0.04(+1.03%)
Oct 28, 2005
3.544
3.662
3.544
3.657
1,206,301
+0.12(+3.53%)
Oct 27, 2005
3.575
3.575
3.493
3.532
962,080
-0.05(-1.41%)
Oct 26, 2005
3.659
3.672
3.577
3.583
1,143,924
-0.08(-2.14%)
Oct 25, 2005
3.695
3.695
3.529
3.661
1,459,507
-0.03(-0.75%)
Oct 24, 2005
3.638
3.689
3.628
3.689
1,247,533
+0.06(+1.74%)
Oct 21, 2005
3.519
3.686
3.511
3.626
1,783,020
+0.12(+3.42%)
Oct 20, 2005
3.569
3.594
3.491
3.506
852,657
-0.06(-1.66%)
Oct 19, 2005
3.468
3.569
3.425
3.565
2,162,038
+0.09(+2.61%)
Oct 18, 2005
3.461
3.493
3.423
3.474
1,390,787
+0.01(+0.40%)
Oct 17, 2005
3.519
3.526
3.399
3.461
1,254,933
-0.04(-1.26%)
Oct 14, 2005
3.405
3.510
3.394
3.505
1,014,413
+0.10(+2.93%)
Oct 13, 2005
3.437
3.457
3.328
3.405
1,212,644
-0.05(-1.50%)
Oct 12, 2005
3.406
3.497
3.406
3.457
1,899,316
+0.01(+0.29%)
Oct 11, 2005
3.449
3.531
3.438
3.447
2,499,823
-0.01(-0.26%)
Oct 10, 2005
3.462
3.478
3.414
3.456
1,442,592
-0.01(-0.18%)
Oct 07, 2005
3.437
3.471
3.418
3.462
947,279
+0.04(+1.07%)
Oct 06, 2005
3.380
3.452
3.347
3.425
1,555,187
+0.08(+2.26%)
Oct 05, 2005
3.411
3.423
3.350
3.350
1,234,317
-0.08(-2.28%)
Oct 04, 2005
3.438
3.485
3.428
3.428
984,811
-0.01(-0.26%)
Oct 03, 2005
3.452
3.497
3.408
3.437
1,010,184
-0.00(-0.11%)
Sep 30, 2005
4.975
3.443
3.313
3.440
3,614,674
+0.13(+3.88%)
Sep 29, 2005
3.253
3.313
3.184
3.312
1,639,237
+0.07(+2.18%)
Sep 28, 2005
3.234
3.273
3.168
3.241
1,012,827
+0.03(+0.78%)
Sep 27, 2005
3.178
3.246
3.148
3.216
965,780
+0.03(+0.87%)
Sep 26, 2005
3.191
3.230
3.152
3.188
1,310,966
+0.02(+0.72%)
Sep 23, 2005
3.165
3.241
3.096
3.165
1,295,637
+0.06(+1.91%)
Sep 22, 2005
3.096
3.124
3.056
3.106
1,483,824
+0.03(+0.98%)
Sep 21, 2005
3.184
3.184
3.052
3.076
1,347,441
-0.13(-4.01%)
Sep 20, 2005
3.275
3.282
3.197
3.205
798,738
-0.06(-1.78%)
Sep 19, 2005
3.276
3.298
3.253
3.263
512,228
-0.02(-0.69%)
Sep 16, 2005
3.285
3.321
3.265
3.285
1,979,137
+0.02(+0.58%)
Sep 15, 2005
3.258
3.303
3.245
3.266
573,548
+0.01(+0.27%)
Sep 14, 2005
3.318
3.329
3.230
3.258
931,420
-0.05(-1.45%)
Sep 13, 2005
3.329
3.346
3.294
3.305
566,147
-0.04(-1.24%)
Sep 12, 2005
3.369
3.393
3.343
3.347
545,002
-0.01(-0.41%)
Sep 09, 2005
3.333
3.361
3.319
3.361
549,760
+0.03(+0.87%)
Sep 08, 2005
3.332
3.379
3.288
3.332
919,262
+0.00(+0.00%)
Sep 07, 2005
3.323
3.334
3.294
3.332
1,582,675
+0.03(+0.84%)
Sep 06, 2005
3.312
3.312
3.169
3.304
2,645,192
-0.03(-0.76%)
Sep 02, 2005
3.405
3.410
3.329
3.329
872,744
-0.06(-1.64%)
Sep 01, 2005
3.435
3.458
3.374
3.385
915,033
-0.05(-1.43%)
Aug 31, 2005
3.374
3.452
3.312
3.434
2,345,467
+0.05(+1.57%)
Aug 30, 2005
3.371
3.394
3.323
3.381
857,414
+0.01(+0.22%)
Aug 29, 2005
3.327
3.401
3.322
3.374
783,408
+0.06(+1.79%)
Aug 26, 2005
3.393
3.395
3.314
3.314
885,431
-0.07(-2.01%)
Aug 25, 2005
3.384
3.408
3.348
3.382
815,125
+0.00(+0.07%)
Aug 24, 2005
3.448
3.464
3.377
3.380
871,687
-0.07(-1.98%)
Aug 23, 2005
3.468
3.495
3.406
3.448
1,154,496
-0.02(-0.58%)
Aug 22, 2005
3.405
3.514
3.405
3.468
1,943,719
+0.07(+1.93%)
Aug 19, 2005
3.435
3.445
3.386
3.403
2,012,439
-0.04(-1.17%)
Aug 18, 2005
3.148
3.591
3.148
3.443
6,295,284
+0.33(+10.62%)
Aug 17, 2005
3.128
3.144
3.080
3.113
769,664
-0.01(-0.24%)
Aug 16, 2005
3.159
3.159
3.099
3.120
965,780
-0.05(-1.51%)
Aug 15, 2005
3.179
3.191
3.134
3.168
641,739
-0.02(-0.51%)
Aug 12, 2005
3.172
3.207
3.128
3.184
651,783
-0.00(-0.04%)
Aug 11, 2005
3.196
3.221
3.172
3.186
650,725
-0.01(-0.36%)
Aug 10, 2005
3.130
3.212
3.130
3.197
1,134,937
+0.08(+2.59%)
Aug 09, 2005
3.115
3.152
3.095
3.116
834,684
+0.02(+0.57%)
Aug 08, 2005
3.077
3.131
3.076
3.099
1,224,273
+0.04(+1.19%)
Aug 05, 2005
3.144
3.144
3.046
3.062
1,747,603
-0.07(-2.33%)
Aug 04, 2005
3.222
3.234
3.065
3.135
1,386,558
-0.09(-2.93%)
Aug 03, 2005
3.234
3.240
3.205
3.230
830,983
-0.01(-0.31%)
Aug 02, 2005
3.221
3.247
3.217
3.240
1,321,010
+0.02(+0.71%)
Aug 01, 2005
3.178
3.224
3.172
3.217
890,188
+0.04(+1.27%)
Jul 29, 2005
3.172
3.222
3.172
3.177
611,608
-0.01(-0.36%)
Jul 28, 2005
3.157
3.195
3.148
3.188
601,036
+0.03(+0.96%)
Jul 27, 2005
3.138
3.174
3.105
3.158
839,970
+0.02(+0.68%)
Jul 26, 2005
3.130
3.160
3.106
3.136
566,147
+0.02(+0.73%)
Jul 25, 2005
3.130
3.147
3.095
3.114
754,334
-0.02(-0.52%)
Jul 22, 2005
3.134
3.143
3.090
3.130
1,186,213
+0.02(+0.49%)
Jul 21, 2005
3.171
3.177
3.100
3.115
742,176
-0.06(-1.87%)
Jul 20, 2005
3.136
3.183
3.128
3.174
479,983
+0.02(+0.56%)
Jul 19, 2005
3.119
3.157
3.107
3.157
918,205
+0.05(+1.58%)
Jul 18, 2005
3.113
3.123
3.071
3.107
912,390
-0.01(-0.20%)
Jul 15, 2005
3.119
3.163
3.078
3.114
824,640
-0.02(-0.72%)
Jul 14, 2005
3.189
3.196
3.091
3.136
853,185
-0.00(-0.12%)
Jul 13, 2005
3.136
3.160
3.124
3.140
1,337,926
+0.00(+0.12%)
Jul 12, 2005
3.113
3.171
3.113
3.136
878,559
+0.03(+0.81%)
Jul 11, 2005
3.115
3.163
3.092
3.111
1,253,347
+0.01(+0.45%)
Jul 08, 2005
3.036
3.104
3.014
3.097
1,030,271
+0.06(+2.08%)
Jul 07, 2005
2.964
3.042
2.956
3.034
1,038,729
-0.00(-0.08%)
Jul 06, 2005
3.039
3.056
3.013
3.037
1,668,311
-0.02(-0.54%)
Jul 05, 2005
3.013
3.058
2.983
3.053
1,254,933
-1.45(-32.15%)
Jul 01, 2005
4.470
4.509
4.446
4.500
4,024,879
+0.04(+0.90%)
Jun 30, 2005
4.468
4.485
4.452
4.459
6,744,607
+0.00(+0.08%)
Jun 29, 2005
4.446
4.475
4.442
4.456
7,401,147
+0.00(+0.03%)
Jun 28, 2005
4.408
4.488
4.408
4.454
5,830,366
+0.06(+1.38%)
Jun 27, 2005
4.365
4.425
4.357
4.394
6,518,624
+0.03(+0.58%)
Jun 24, 2005
4.354
4.393
4.354
4.369
10,655,306
+0.02(+0.43%)
Jun 23, 2005
4.338
4.386
4.319
4.350
6,423,473
+0.00(+0.06%)
Jun 22, 2005
4.351
4.383
4.326
4.347
6,359,246
+0.02(+0.44%)
Jun 21, 2005
4.298
4.338
4.293
4.328
2,659,465
+0.04(+0.85%)
Jun 20, 2005
4.263
4.312
4.240
4.292
4,984,317
+0.01(+0.24%)
Jun 17, 2005
4.364
4.406
4.282
4.282
18,512,384
-0.06(-1.28%)
Jun 16, 2005
4.255
4.337
4.255
4.337
5,228,537
+0.08(+1.93%)
Jun 15, 2005
4.250
4.268
4.219
4.255
9,242,316
+0.01(+0.12%)
Jun 14, 2005
4.248
4.285
4.241
4.250
13,237,857
-0.01(-0.24%)
Jun 13, 2005
4.248
4.288
4.234
4.260
5,780,412
+0.01(+0.12%)
Jun 10, 2005
4.230
4.269
4.220
4.255
7,724,660
+0.02(+0.51%)
Jun 09, 2005
4.206
4.282
4.190
4.234
8,757,047
+0.05(+1.21%)
Jun 08, 2005
4.251
4.268
4.176
4.183
9,520,632
-0.06(-1.40%)
Jun 07, 2005
4.200
4.280
4.179
4.243
10,740,941
+0.05(+1.17%)
Jun 06, 2005
4.187
4.212
4.168
4.193
6,477,392
+0.00(+0.00%)
Jun 03, 2005
4.187
4.301
4.183
4.193
8,799,865
-0.02(-0.39%)
Jun 02, 2005
4.186
4.254
4.172
4.210
6,808,041
+0.01(+0.15%)
Jun 01, 2005
4.099
4.221
4.099
4.203
10,309,591
+0.09(+2.08%)
May 31, 2005
4.092
4.154
4.045
4.118
12,267,319
+0.04(+0.93%)
May 27, 2005
4.231
4.285
4.052
4.080
14,755,513
-0.17(-3.98%)
May 26, 2005
4.187
4.401
4.181
4.249
26,428,932
+0.22(+5.38%)
May 25, 2005
4.080
4.086
3.988
4.032
6,204,626
-0.03(-0.84%)
May 24, 2005
4.023
4.087
3.997
4.066
4,903,439
+0.03(+0.69%)
May 23, 2005
4.023
4.079
4.004
4.038
6,911,121
-0.01(-0.16%)
May 20, 2005
4.023
4.045
3.971
4.045
5,549,671
-0.00(-0.03%)
May 19, 2005
3.947
4.051
3.934
4.046
9,569,793
+0.08(+2.00%)
May 18, 2005
3.843
3.970
3.836
3.966
9,563,450
+0.13(+3.45%)
May 17, 2005
3.834
3.845
3.815
3.834
8,179,005
-0.01(-0.33%)
May 16, 2005
3.826
3.860
3.818
3.847
4,698,864
+0.01(+0.23%)
May 13, 2005
3.853
3.896
3.826
3.838
4,489,532
-0.02(-0.56%)
May 12, 2005
3.884
3.907
3.849
3.859
6,879,404
-0.04(-0.97%)
May 11, 2005
3.863
3.910
3.809
3.897
5,330,824
+0.03(+0.88%)
May 10, 2005
3.844
3.901
3.826
3.863
6,116,611
-0.01(-0.33%)
May 09, 2005
3.789
3.889
3.763
3.876
8,061,653
+0.07(+1.72%)
May 06, 2005
3.815
3.857
3.775
3.810
3,956,688
+0.03(+0.70%)
May 05, 2005
3.765
3.821
3.765
3.783
6,261,716
+0.01(+0.23%)
May 04, 2005
3.699
3.776
3.699
3.775
3,461,904
+0.09(+2.39%)
May 03, 2005
3.683
3.744
3.676
3.686
4,165,227
-0.01(-0.20%)
May 02, 2005
3.650
3.694
3.632
3.694
3,975,718
+0.06(+1.56%)
Apr 29, 2005
3.556
3.645
3.522
3.637
6,825,485
+0.08(+2.27%)
Apr 28, 2005
3.655
3.655
3.556
3.556
7,829,326
-0.10(-2.86%)
Apr 27, 2005
3.675
3.718
3.632
3.661
4,320,640
-0.01(-0.38%)
Apr 26, 2005
3.758
3.758
3.650
3.675
3,944,001
-0.09(-2.51%)
Apr 25, 2005
3.722
3.783
3.722
3.770
7,058,605
+0.05(+1.22%)
Apr 22, 2005
3.733
3.747
3.708
3.724
10,976,440
-0.04(-1.01%)
Apr 21, 2005
3.708
3.777
3.686
3.762
8,221,030
+0.08(+2.30%)
Apr 20, 2005
3.720
3.734
3.676
3.678
19,053,952
-0.06(-1.59%)
Apr 19, 2005
3.674
3.743
3.657
3.737
7,122,831
+0.06(+1.72%)
Apr 18, 2005
3.662
3.698
3.630
3.674
10,764,729
+0.01(+0.31%)
Apr 15, 2005
3.661
3.672
3.613
3.662
9,323,194
-0.01(-0.21%)
Apr 14, 2005
3.638
3.681
3.636
3.670
7,119,660
+0.02(+0.48%)
Apr 13, 2005
3.720
3.734
3.633
3.652
8,677,754
-0.07(-1.83%)
Apr 12, 2005
3.675
3.723
3.621
3.720
4,238,969
+0.05(+1.27%)
Apr 11, 2005
3.720
3.722
3.667
3.674
3,668,064
-0.03(-0.75%)
Apr 08, 2005
3.741
3.753
3.701
3.701
6,133,263
-0.04(-1.05%)
Apr 07, 2005
3.661
3.741
3.645
3.741
87,146,256
+0.09(+2.45%)
Apr 06, 2005
3.655
3.680
3.620
3.651
6,915,085
+0.02(+0.63%)
Apr 05, 2005
3.551
3.657
3.551
3.628
5,862,083
+0.08(+2.17%)
Apr 04, 2005
3.577
3.577
3.503
3.551
3,218,476
-0.01(-0.35%)
Apr 01, 2005
3.580
3.583
3.526
3.564
4,634,637
+0.01(+0.18%)
Mar 31, 2005
3.603
3.607
3.517
3.558
5,509,232
-0.05(-1.26%)
Mar 30, 2005
3.509
3.603
3.506
3.603
3,371,510
+0.09(+2.66%)
Mar 29, 2005
3.589
3.642
3.501
3.510
6,705,754
-0.07(-1.83%)
Mar 28, 2005
3.680
3.695
3.575
3.575
4,939,120
-0.10(-2.74%)
Mar 24, 2005
3.686
3.719
3.675
3.676
3,494,413
-0.01(-0.27%)
Mar 23, 2005
3.689
3.732
3.678
3.686
5,723,321
-0.02(-0.41%)
Mar 22, 2005
3.694
3.746
3.693
3.701
4,582,304
-0.00(-0.07%)
Mar 21, 2005
3.752
3.752
3.683
3.704
3,340,586
-0.05(-1.44%)
Mar 18, 2005
3.812
3.812
3.733
3.758
9,898,064
-0.02(-0.63%)
Mar 17, 2005
3.741
3.783
3.713
3.782
3,269,223
+0.04(+1.11%)
Mar 16, 2005
3.727
3.758
3.727
3.741
4,689,349
+0.00(+0.07%)
Mar 15, 2005
3.766
3.782
3.738
3.738
3,735,462
-0.03(-0.84%)
Mar 14, 2005
3.760
3.782
3.751
3.770
2,752,237
+0.01(+0.27%)
Mar 11, 2005
3.739
3.777
3.734
3.760
3,982,061
+0.01(+0.37%)
Mar 10, 2005
3.714
3.780
3.714
3.746
4,474,467
+0.04(+1.09%)
Mar 09, 2005
3.669
3.724
3.640
3.705
5,990,537
+0.05(+1.31%)
Mar 08, 2005
3.783
3.787
3.657
3.657
5,460,071
-0.12(-3.17%)
Mar 07, 2005
3.794
3.794
3.763
3.777
4,688,556
-0.02(-0.43%)
Mar 04, 2005
3.778
3.816
3.771
3.794
4,013,778
+0.03(+0.74%)
Mar 03, 2005
3.796
3.799
3.753
3.766
2,900,514
-0.03(-0.67%)
Mar 02, 2005
3.771
3.797
3.753
3.791
3,333,450
+0.02(+0.40%)
Mar 01, 2005
3.796
3.828
3.771
3.776
4,855,863
-0.01(-0.20%)
Feb 28, 2005
3.815
3.833
3.762
3.783
4,931,191
-0.04(-0.99%)
Feb 25, 2005
3.689
3.821
3.649
3.821
5,267,390
+0.12(+3.27%)
Feb 24, 2005
3.638
3.713
3.607
3.700
4,657,632
+0.06(+1.56%)
Feb 23, 2005
3.632
3.672
3.632
3.643
6,658,178
-0.01(-0.34%)
Feb 22, 2005
3.746
3.746
3.627
3.656
10,179,552
-0.10(-2.59%)
Feb 18, 2005
3.786
3.786
3.748
3.753
5,252,325
-0.03(-0.87%)
Feb 17, 2005
3.923
3.925
3.786
3.786
4,303,988
-0.11(-2.72%)
Feb 16, 2005
3.894
3.913
3.872
3.892
2,776,818
+0.00(+0.03%)
Feb 15, 2005
3.927
3.942
3.883
3.891
12,563,079
-0.04(-0.93%)
Feb 14, 2005
3.848
3.947
3.830
3.927
2,921,923
+0.09(+2.40%)
Feb 11, 2005
3.777
3.867
3.752
3.835
3,901,183
+0.05(+1.30%)
Feb 10, 2005
3.752
3.797
3.738
3.786
3,989,198
+0.02(+0.57%)
Feb 09, 2005
3.859
3.872
3.765
3.765
5,699,534
-0.08(-2.10%)
Feb 08, 2005
3.902
3.903
3.839
3.845
4,382,488
-0.06(-1.49%)
Feb 07, 2005
3.854
3.935
3.853
3.903
5,228,537
+0.05(+1.24%)
Feb 04, 2005
3.828
3.864
3.826
3.855
5,674,160
+0.04(+1.06%)
Feb 03, 2005
3.855
3.882
3.758
3.815
11,410,962
-0.04(-1.05%)
Feb 02, 2005
3.828
3.855
3.786
3.855
6,979,312
+0.02(+0.39%)
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
.