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
)
22.79
+0.19 (+0.84%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 11, 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 (%)
Oct 31, 2003
1.336
1.336
1.316
1.316
564,058
-0.01(-1.13%)
Oct 30, 2003
1.371
1.373
1.329
1.331
608,125
-0.02(-1.68%)
Oct 29, 2003
1.331
1.359
1.330
1.354
673,825
+0.03(+1.96%)
Oct 28, 2003
1.328
1.337
1.298
1.328
736,320
-0.00(-0.04%)
Oct 27, 2003
1.289
1.331
1.289
1.329
912,588
+0.04(+3.23%)
Oct 24, 2003
1.284
1.304
1.264
1.287
785,194
+0.00(+0.13%)
Oct 23, 2003
1.295
1.306
1.266
1.285
1,278,745
-0.01(-0.73%)
Oct 22, 2003
1.326
1.329
1.292
1.295
648,987
-0.04(-2.71%)
Oct 21, 2003
1.315
1.337
1.315
1.331
382,982
+0.02(+1.52%)
Oct 20, 2003
1.310
1.310
1.298
1.311
467,911
+0.01(+0.47%)
Oct 17, 2003
1.334
1.334
1.305
1.305
593,703
-0.03(-2.41%)
Oct 16, 2003
1.333
1.341
1.324
1.337
585,691
+0.01(+0.58%)
Oct 15, 2003
1.338
1.338
1.320
1.329
741,127
-0.00(-0.12%)
Oct 14, 2003
1.315
1.334
1.315
1.331
785,194
+0.01(+0.54%)
Oct 13, 2003
1.313
1.326
1.311
1.324
980,692
+0.01(+0.80%)
Oct 10, 2003
1.334
1.335
1.303
1.313
918,197
-0.02(-1.58%)
Oct 09, 2003
1.345
1.358
1.316
1.334
1,208,238
-0.00(-0.21%)
Oct 08, 2003
1.344
1.344
1.329
1.337
522,394
-0.01(-0.62%)
Oct 07, 2003
1.322
1.345
1.317
1.345
1,024,759
+0.02(+1.30%)
Oct 06, 2003
1.321
1.329
1.318
1.328
766,766
+0.01(+0.46%)
Oct 03, 2003
1.309
1.330
1.309
1.322
1,237,883
+0.02(+1.71%)
Oct 02, 2003
1.290
1.300
1.285
1.300
801,219
-0.00(-0.09%)
Oct 01, 2003
1.271
1.306
1.271
1.301
1,117,700
+0.04(+2.85%)
Sep 30, 2003
1.268
1.278
1.265
1.265
1,074,434
-0.00(-0.13%)
Sep 29, 2003
1.263
1.276
1.259
1.266
955,053
+0.01(+0.75%)
Sep 26, 2003
1.278
1.280
1.257
1.257
1,176,990
-0.01(-0.88%)
Sep 25, 2003
1.273
1.281
1.268
1.268
1,701,789
+0.00(+0.35%)
Sep 24, 2003
1.251
1.292
1.251
1.264
2,265,046
+0.01(+0.93%)
Sep 23, 2003
1.245
1.257
1.245
1.252
987,101
+0.01(+0.45%)
Sep 22, 2003
1.251
1.253
1.246
1.246
1,715,410
-0.01(-0.71%)
Sep 19, 2003
1.241
1.276
1.241
1.255
1,081,645
+0.01(+1.16%)
Sep 18, 2003
1.237
1.240
1.235
1.241
918,197
+0.00(+0.27%)
Sep 17, 2003
1.231
1.250
1.231
1.238
614,535
+0.01(+0.50%)
Sep 16, 2003
1.218
1.234
1.215
1.231
1,128,116
+0.02(+1.60%)
Sep 15, 2003
1.198
1.216
1.198
1.212
853,298
+0.01(+1.20%)
Sep 12, 2003
1.192
1.200
1.190
1.198
813,237
+0.01(+0.51%)
Sep 11, 2003
1.192
1.197
1.188
1.192
1,138,532
+0.00(+0.28%)
Sep 10, 2003
1.195
1.197
1.184
1.188
1,449,405
-0.01(-0.92%)
Sep 09, 2003
1.205
1.210
1.197
1.199
658,602
-0.00(-0.28%)
Sep 08, 2003
1.193
1.214
1.189
1.203
1,969,396
+0.02(+1.31%)
Sep 05, 2003
1.202
1.209
1.184
1.187
1,589,618
-0.01(-1.20%)
Sep 04, 2003
1.209
1.215
1.198
1.202
1,455,815
-0.01(-0.87%)
Sep 03, 2003
1.215
1.218
1.200
1.212
1,850,014
-0.00(-0.27%)
Sep 02, 2003
1.165
1.219
1.165
1.215
1,241,088
+0.04(+3.50%)
Aug 29, 2003
1.170
1.184
1.165
1.174
482,333
+0.00(+0.09%)
Aug 28, 2003
1.168
1.177
1.157
1.173
1,074,434
+0.01(+0.48%)
Aug 27, 2003
1.177
1.187
1.167
1.168
1,834,791
-0.01(-0.61%)
Aug 26, 2003
1.165
1.175
1.150
1.175
733,916
+0.01(+0.67%)
Aug 25, 2003
1.166
1.173
1.163
1.167
1,140,134
-0.00(-0.19%)
Aug 22, 2003
1.189
1.193
1.159
1.169
1,253,106
-0.02(-1.82%)
Aug 21, 2003
1.165
1.191
1.158
1.191
1,012,740
+0.03(+2.29%)
Aug 20, 2003
1.129
1.165
1.124
1.164
1,145,743
+0.03(+2.79%)
Aug 19, 2003
1.121
1.133
1.114
1.133
608,926
+0.01(+1.29%)
Aug 18, 2003
1.109
1.123
1.104
1.118
1,019,951
+0.02(+1.41%)
Aug 15, 2003
1.082
1.105
1.076
1.103
362,151
+0.02(+1.64%)
Aug 14, 2003
1.073
1.085
1.071
1.085
757,953
+0.01(+1.09%)
Aug 13, 2003
1.087
1.090
1.052
1.073
1,248,299
-0.01(-1.12%)
Aug 12, 2003
1.068
1.092
1.068
1.086
777,182
+0.02(+1.87%)
Aug 11, 2003
1.077
1.078
1.054
1.066
1,809,953
-0.01(-0.57%)
Aug 08, 2003
1.093
1.096
1.068
1.072
1,967,794
-0.02(-1.43%)
Aug 07, 2003
1.129
1.129
1.069
1.087
2,570,310
-0.04(-3.69%)
Aug 06, 2003
1.109
1.137
1.098
1.129
774,778
+0.02(+1.80%)
Aug 05, 2003
1.098
1.124
1.098
1.109
781,989
+0.01(+0.96%)
Aug 04, 2003
1.118
1.121
1.096
1.098
1,019,951
-0.02(-1.49%)
Aug 01, 2003
1.133
1.133
1.104
1.115
2,136,851
-0.01(-1.23%)
Jul 31, 2003
1.135
1.145
1.121
1.129
775,580
-0.01(-0.54%)
Jul 30, 2003
1.148
1.148
1.112
1.135
1,281,950
-0.01(-0.63%)
Jul 29, 2003
1.134
1.147
1.129
1.142
528,003
+0.01(+0.68%)
Jul 28, 2003
1.143
1.150
1.129
1.134
719,494
-0.00(-0.34%)
Jul 25, 2003
1.135
1.144
1.134
1.138
618,541
+0.00(+0.20%)
Jul 24, 2003
1.135
1.143
1.128
1.136
939,830
+0.00(+0.24%)
Jul 23, 2003
1.150
1.150
1.130
1.133
691,452
-0.02(-1.78%)
Jul 22, 2003
1.148
1.154
1.133
1.154
610,528
+0.01(+0.92%)
Jul 21, 2003
1.149
1.155
1.131
1.143
824,454
-0.01(-0.48%)
Jul 18, 2003
1.171
1.171
1.121
1.149
1,156,960
-0.03(-2.22%)
Jul 17, 2003
1.157
1.175
1.148
1.175
1,458,218
+0.02(+1.58%)
Jul 16, 2003
1.189
1.189
1.143
1.157
1,098,471
-0.03(-2.71%)
Jul 15, 2003
1.165
1.189
1.162
1.189
1,666,535
+0.02(+1.81%)
Jul 14, 2003
1.187
1.192
1.162
1.168
1,831,586
+0.00(+0.38%)
Jul 11, 2003
1.151
1.173
1.145
1.163
1,376,494
+0.02(+1.40%)
Jul 10, 2003
1.132
1.149
1.124
1.147
1,509,496
+0.02(+1.62%)
Jul 09, 2003
1.123
1.131
1.106
1.129
1,200,226
+0.01(+1.04%)
Jul 08, 2003
1.111
1.118
1.100
1.117
2,090,380
+0.01(+1.10%)
Jul 07, 2003
1.068
1.107
1.062
1.105
3,259,359
+0.02(+1.74%)
Jul 03, 2003
1.086
1.089
1.076
1.086
751,543
+0.01(+0.51%)
Jul 02, 2003
1.083
1.090
1.074
1.081
1,910,106
-0.00(-0.15%)
Jul 01, 2003
1.103
1.104
1.061
1.082
2,580,726
-0.01(-1.26%)
Jun 30, 2003
1.086
1.109
1.085
1.096
1,751,464
+0.00(+0.00%)
Jun 26, 2003
1.095
1.102
1.091
1.096
1,199,424
+0.00(+0.27%)
Jun 25, 2003
1.100
1.110
1.079
1.093
1,017,948
-0.01(-0.64%)
Jun 24, 2003
1.104
1.111
1.097
1.100
1,160,966
-0.00(-0.37%)
Jun 23, 2003
1.127
1.128
1.102
1.104
1,380,901
-0.02(-2.19%)
Jun 20, 2003
1.115
1.129
1.110
1.129
712,684
+0.02(+1.77%)
Jun 19, 2003
1.119
1.123
1.109
1.109
1,160,966
-0.01(-0.83%)
Jun 18, 2003
1.116
1.135
1.109
1.119
1,760,678
-0.00(-0.23%)
Jun 17, 2003
1.135
1.135
1.101
1.121
1,656,119
-0.01(-0.53%)
Jun 16, 2003
1.126
1.133
1.091
1.127
1,760,678
+0.00(+0.10%)
Jun 13, 2003
1.115
1.140
1.108
1.126
2,479,372
+0.01(+1.23%)
Jun 12, 2003
1.143
1.144
1.109
1.112
1,426,570
-0.03(-2.90%)
Jun 11, 2003
1.146
1.149
1.131
1.146
974,683
-0.01(-0.55%)
Jun 10, 2003
1.153
1.161
1.150
1.152
510,777
+0.01(+0.45%)
Jun 09, 2003
1.147
1.148
1.135
1.147
689,849
-0.00(-0.13%)
Jun 06, 2003
1.194
1.199
1.148
1.148
1,102,076
-0.04(-3.24%)
Jun 05, 2003
1.170
1.192
1.169
1.187
543,226
+0.02(+1.45%)
Jun 04, 2003
1.138
1.181
1.138
1.170
956,655
+0.03(+2.40%)
Jun 03, 2003
1.148
1.153
1.138
1.142
929,013
-0.00(-0.19%)
Jun 02, 2003
1.132
1.159
1.129
1.145
1,428,974
+0.04(+3.17%)
May 30, 2003
1.096
1.119
1.096
1.109
1,301,580
+0.02(+1.56%)
May 29, 2003
1.085
1.105
1.082
1.092
1,051,600
+0.01(+0.89%)
May 28, 2003
1.091
1.095
1.080
1.083
913,389
-0.00(-0.31%)
May 27, 2003
1.057
1.100
1.056
1.086
2,088,778
+0.03(+2.84%)
May 23, 2003
1.060
1.064
1.050
1.056
713,886
-0.00(-0.04%)
May 22, 2003
1.065
1.075
1.056
1.057
1,430,176
-0.01(-1.07%)
May 21, 2003
1.037
1.077
1.036
1.068
1,646,505
+0.03(+2.67%)
May 20, 2003
1.048
1.048
1.035
1.040
1,282,351
-0.00(-0.43%)
May 19, 2003
1.054
1.056
1.016
1.045
2,016,668
+0.00(+0.35%)
May 16, 2003
1.078
1.078
1.041
1.041
1,690,972
-0.04(-3.76%)
May 15, 2003
1.113
1.113
1.062
1.082
3,595,871
-0.00(-0.44%)
May 14, 2003
1.054
1.097
1.052
1.086
2,148,869
+0.03(+2.91%)
May 13, 2003
1.039
1.056
1.032
1.056
996,315
+0.01(+1.13%)
May 12, 2003
1.048
1.055
1.039
1.044
502,364
-0.01(-0.84%)
May 09, 2003
1.045
1.053
1.044
1.053
618,941
+0.01(+0.74%)
May 08, 2003
1.030
1.058
1.028
1.045
668,216
+0.02(+1.47%)
May 07, 2003
1.026
1.039
1.025
1.030
1,342,442
-0.00(-0.14%)
May 06, 2003
1.037
1.050
1.027
1.031
2,641,619
-0.00(-0.21%)
May 05, 2003
1.063
1.063
1.032
1.034
1,328,020
-0.02(-2.27%)
May 02, 2003
1.059
1.065
1.052
1.058
1,329,222
-0.00(-0.17%)
May 01, 2003
1.047
1.065
1.042
1.059
1,270,332
+0.01(+1.24%)
Apr 30, 2003
1.052
1.063
1.030
1.047
1,217,452
-0.01(-0.81%)
Apr 29, 2003
1.042
1.072
1.042
1.055
1,395,323
+0.01(+1.24%)
Apr 28, 2003
1.008
1.044
1.008
1.042
1,538,340
+0.03(+3.22%)
Apr 25, 2003
1.017
1.026
1.008
1.010
1,176,590
-0.01(-0.76%)
Apr 24, 2003
1.040
1.044
1.013
1.017
2,902,416
-0.03(-2.72%)
Apr 23, 2003
1.025
1.046
1.015
1.046
3,773,741
-0.02(-1.84%)
Apr 22, 2003
1.071
1.084
1.061
1.065
1,404,937
-0.01(-0.48%)
Apr 21, 2003
1.068
1.084
1.057
1.071
2,188,529
+0.00(+0.24%)
Apr 17, 2003
1.058
1.088
1.055
1.068
2,610,371
+0.01(+1.33%)
Apr 16, 2003
1.042
1.064
1.042
1.054
2,752,187
+0.01(+1.21%)
Apr 15, 2003
1.045
1.045
1.038
1.041
2,440,913
-0.00(-0.32%)
Apr 14, 2003
1.023
1.062
1.023
1.045
4,703,957
+0.03(+2.84%)
Apr 11, 2003
1.019
1.035
1.016
1.016
2,157,282
+0.00(+0.26%)
Apr 10, 2003
1.008
1.031
1.005
1.013
1,769,091
+0.01(+0.73%)
Apr 09, 2003
0.9866
1.013
0.9866
1.006
3,374,734
+0.02(+1.95%)
Apr 08, 2003
0.9804
0.9951
0.9804
0.9866
1,812,357
-0.00(-0.26%)
Apr 07, 2003
1.002
1.015
0.9859
0.9892
2,105,603
-0.01(-0.93%)
Apr 04, 2003
1.000
1.004
0.9903
0.9985
1,957,778
-0.00(-0.19%)
Apr 03, 2003
1.040
1.040
0.9974
1.000
4,158,327
-0.04(-3.63%)
Apr 02, 2003
1.025
1.051
1.025
1.038
2,133,245
+0.02(+1.55%)
Apr 01, 2003
1.013
1.028
1.001
1.022
2,766,609
+0.01(+0.91%)
Mar 31, 2003
1.006
1.024
0.9878
1.013
5,669,025
+0.01(+0.70%)
Mar 28, 2003
0.9863
1.006
0.9774
1.006
24,528,120
+0.03(+2.76%)
Mar 27, 2003
0.9726
0.9870
0.9722
0.9789
2,686,087
+0.00(+0.19%)
Mar 26, 2003
0.9796
0.9837
0.9648
0.9770
3,065,864
-0.00(-0.26%)
Mar 25, 2003
0.9615
0.9944
0.9578
0.9796
6,322,820
+0.05(+5.79%)
Mar 24, 2003
0.9245
0.9301
0.9164
0.9260
1,099,673
-0.01(-1.22%)
Mar 21, 2003
0.9242
0.9578
0.9230
0.9375
1,461,423
+0.01(+1.40%)
Mar 20, 2003
0.9256
0.9260
0.9068
0.9245
962,664
-0.01(-0.79%)
Mar 19, 2003
0.9560
0.9560
0.9212
0.9319
2,329,143
-0.03(-2.74%)
Mar 18, 2003
0.9504
0.9596
0.9367
0.9582
844,885
+0.00(+0.31%)
Mar 17, 2003
0.9249
0.9615
0.9245
0.9552
1,123,709
+0.03(+2.91%)
Mar 14, 2003
0.9319
0.9430
0.9119
0.9282
1,347,249
+0.00(+0.00%)
Mar 13, 2003
0.9341
0.9341
0.9134
0.9282
1,001,123
-0.01(-0.63%)
Mar 12, 2003
0.9308
0.9430
0.9175
0.9341
427,850
-0.00(-0.12%)
Mar 11, 2003
0.9338
0.9523
0.9338
0.9352
569,666
+0.00(+0.40%)
Mar 10, 2003
0.9201
0.9315
0.9079
0.9315
1,332,827
+0.01(+0.84%)
Mar 07, 2003
0.9060
0.9367
0.9060
0.9238
1,342,442
+0.01(+0.93%)
Mar 06, 2003
0.9212
0.9282
0.9153
0.9153
1,910,907
-0.01(-0.64%)
Mar 05, 2003
0.9164
0.9290
0.9060
0.9212
2,172,906
+0.01(+0.93%)
Mar 04, 2003
0.9201
0.9201
0.8968
0.9127
1,248,699
-0.01(-0.76%)
Mar 03, 2003
0.9245
0.9304
0.9053
0.9197
1,195,819
+0.00(+0.28%)
Feb 28, 2003
0.9238
0.9297
0.9101
0.9171
1,140,535
-0.01(-0.64%)
Feb 27, 2003
0.9312
0.9312
0.9119
0.9230
886,949
-0.00(-0.28%)
Feb 26, 2003
0.9323
0.9349
0.9156
0.9256
549,235
-0.01(-0.71%)
Feb 25, 2003
0.9330
0.9360
0.9153
0.9323
1,432,579
-0.00(-0.08%)
Feb 24, 2003
0.9375
0.9460
0.9275
0.9330
956,655
-0.01(-1.02%)
Feb 21, 2003
0.9571
0.9571
0.9371
0.9426
1,539,542
-0.01(-1.16%)
Feb 20, 2003
0.9489
0.9574
0.9441
0.9537
388,190
+0.01(+0.59%)
Feb 19, 2003
0.9578
0.9578
0.9441
0.9482
773,977
-0.01(-0.93%)
Feb 18, 2003
0.9489
0.9693
0.9430
0.9571
1,421,763
+0.01(+0.54%)
Feb 14, 2003
0.9504
0.9523
0.9393
0.9519
889,353
+0.01(+0.82%)
Feb 13, 2003
0.9208
0.9519
0.9171
0.9441
1,575,597
+0.02(+2.53%)
Feb 12, 2003
0.9356
0.9426
0.9119
0.9208
2,832,710
-0.01(-1.39%)
Feb 11, 2003
0.9711
0.9711
0.9308
0.9338
5,706,282
-0.04(-3.81%)
Feb 10, 2003
0.9375
0.9959
0.9297
0.9707
5,957,464
+0.03(+2.94%)
Feb 07, 2003
0.9105
0.9596
0.9060
0.9430
3,040,626
+0.04(+4.08%)
Feb 06, 2003
0.8949
0.9101
0.8912
0.9060
1,784,715
+0.01(+1.24%)
Feb 05, 2003
0.8968
0.9009
0.8879
0.8949
2,807,471
-0.01(-0.86%)
Feb 04, 2003
0.8838
0.9075
0.8768
0.9027
1,454,212
+0.01(+1.67%)
Feb 03, 2003
0.8746
0.8931
0.8620
0.8879
2,224,584
+0.02(+2.17%)
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%)
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
.