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
)
23.18
-0.05 (-0.22%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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 (%)
Nov 30, 2006
3.292
3.354
3.279
3.325
1,729,564
+0.03(+0.83%)
Nov 29, 2006
3.342
3.347
3.271
3.297
1,439,523
-0.03(-0.90%)
Nov 28, 2006
3.296
3.341
3.282
3.327
1,766,955
+0.04(+1.29%)
Nov 27, 2006
3.317
3.336
3.260
3.285
2,363,596
-0.06(-1.72%)
Nov 24, 2006
3.345
3.360
3.339
3.342
296,985
-0.01(-0.33%)
Nov 22, 2006
3.356
3.370
3.312
3.354
1,155,357
-0.00(-0.07%)
Nov 21, 2006
3.366
3.377
3.332
3.356
1,151,618
-0.01(-0.30%)
Nov 20, 2006
3.380
3.384
3.350
3.366
1,218,387
-0.02(-0.48%)
Nov 17, 2006
3.375
3.386
3.369
3.382
683,172
+0.01(+0.22%)
Nov 16, 2006
3.389
3.394
3.355
3.375
1,150,016
-0.00(-0.07%)
Nov 15, 2006
3.355
3.394
3.346
3.377
1,181,531
+0.02(+0.74%)
Nov 14, 2006
3.280
3.370
3.278
3.352
1,466,230
+0.08(+2.32%)
Nov 13, 2006
3.266
3.297
3.249
3.276
3,130,630
+0.00(+0.00%)
Nov 10, 2006
3.226
3.284
3.214
3.276
5,372,441
+0.06(+1.90%)
Nov 09, 2006
3.282
3.295
3.191
3.215
4,571,222
-0.12(-3.52%)
Nov 08, 2006
3.264
3.367
3.264
3.332
2,104,001
+0.05(+1.52%)
Nov 07, 2006
3.276
3.312
3.274
3.282
1,560,774
-0.01(-0.42%)
Nov 06, 2006
3.315
3.321
3.291
3.296
1,843,338
-0.00(-0.04%)
Nov 03, 2006
3.300
3.320
3.260
3.297
2,094,386
+0.01(+0.46%)
Nov 02, 2006
3.296
3.319
3.269
3.282
1,561,308
-0.03(-1.02%)
Nov 01, 2006
3.391
3.395
3.315
3.316
1,896,218
-0.07(-2.21%)
Oct 31, 2006
3.425
3.436
3.372
3.391
1,041,584
-0.02(-0.55%)
Oct 30, 2006
3.420
3.427
3.392
3.410
1,692,174
-0.01(-0.44%)
Oct 27, 2006
3.432
3.455
3.417
3.425
1,170,314
-0.02(-0.51%)
Oct 26, 2006
3.426
3.445
3.389
3.442
2,065,008
+0.04(+1.21%)
Oct 25, 2006
3.371
3.405
3.360
3.401
927,811
+0.03(+0.89%)
Oct 24, 2006
3.396
3.416
3.341
3.371
1,560,240
-0.02(-0.73%)
Oct 23, 2006
3.357
3.406
3.346
3.396
1,399,462
+0.04(+1.15%)
Oct 20, 2006
3.350
3.364
3.311
3.357
685,309
+0.02(+0.52%)
Oct 19, 2006
3.340
3.380
3.322
3.340
861,577
+0.00(+0.00%)
Oct 18, 2006
3.320
3.352
3.314
3.340
1,765,352
+0.03(+0.90%)
Oct 17, 2006
3.281
3.312
3.276
3.310
1,111,023
-0.01(-0.45%)
Oct 16, 2006
3.289
3.336
3.284
3.325
1,313,465
+0.03(+0.87%)
Oct 13, 2006
3.337
3.339
3.291
3.296
897,899
-0.04(-1.09%)
Oct 12, 2006
3.295
3.337
3.278
3.332
923,004
+0.03(+0.98%)
Oct 11, 2006
3.281
3.329
3.278
3.300
2,251,959
+0.01(+0.34%)
Oct 10, 2006
3.355
3.370
3.278
3.289
2,607,166
-0.07(-2.19%)
Oct 09, 2006
3.391
3.391
3.355
3.362
1,154,823
-0.04(-1.32%)
Oct 06, 2006
3.401
3.430
3.377
3.407
726,972
-0.01(-0.33%)
Oct 05, 2006
3.420
3.449
3.399
3.419
1,837,996
+0.00(+0.11%)
Oct 04, 2006
3.334
3.421
3.325
3.415
2,298,430
+0.08(+2.36%)
Oct 03, 2006
3.295
3.364
3.287
3.336
2,587,937
+0.02(+0.68%)
Oct 02, 2006
3.344
3.344
3.299
3.314
1,638,225
-0.04(-1.23%)
Sep 29, 2006
3.349
3.382
3.342
3.355
2,371,608
+0.01(+0.37%)
Sep 28, 2006
3.342
3.345
3.290
3.342
1,026,094
+0.00(+0.07%)
Sep 27, 2006
3.325
3.391
3.317
3.340
776,648
+0.00(+0.07%)
Sep 26, 2006
3.344
3.391
3.315
3.337
1,122,775
-0.01(-0.19%)
Sep 25, 2006
3.335
3.364
3.305
3.344
794,275
+0.03(+0.83%)
Sep 22, 2006
3.339
3.349
3.276
3.316
869,589
-0.03(-0.86%)
Sep 21, 2006
3.390
3.409
3.335
3.345
904,309
-0.04(-1.33%)
Sep 20, 2006
3.357
3.417
3.351
3.390
784,660
+0.06(+1.68%)
Sep 19, 2006
3.369
3.369
3.255
3.334
1,705,528
-0.04(-1.29%)
Sep 18, 2006
3.411
3.419
3.357
3.377
1,023,957
-0.03(-0.88%)
Sep 15, 2006
3.382
3.439
3.370
3.407
2,290,952
+0.06(+1.68%)
Sep 14, 2006
3.395
3.410
3.331
3.351
988,704
-0.06(-1.83%)
Sep 13, 2006
3.404
3.426
3.365
3.414
590,231
+0.01(+0.26%)
Sep 12, 2006
3.326
3.427
3.307
3.405
1,539,943
+0.10(+2.98%)
Sep 11, 2006
3.239
3.330
3.235
3.306
852,497
+0.05(+1.57%)
Sep 08, 2006
3.300
3.300
3.224
3.255
2,388,167
-0.04(-1.36%)
Sep 07, 2006
3.356
3.380
3.290
3.300
1,428,306
-0.07(-2.11%)
Sep 06, 2006
3.415
3.427
3.365
3.371
1,355,128
-0.08(-2.46%)
Sep 05, 2006
3.457
3.482
3.429
3.456
987,101
-0.01(-0.22%)
Sep 01, 2006
3.407
3.485
3.400
3.463
1,152,153
+0.07(+2.21%)
Aug 31, 2006
3.416
3.417
3.367
3.389
1,061,348
-0.01(-0.37%)
Aug 30, 2006
3.381
3.416
3.350
3.401
1,219,989
+0.03(+0.93%)
Aug 29, 2006
3.326
3.374
3.311
3.370
768,102
+0.05(+1.50%)
Aug 28, 2006
3.314
3.346
3.290
3.320
862,645
+0.01(+0.19%)
Aug 25, 2006
3.294
3.326
3.291
3.314
837,006
+0.00(+0.08%)
Aug 24, 2006
3.339
3.345
3.280
3.311
1,160,165
-0.03(-0.93%)
Aug 23, 2006
3.376
3.385
3.295
3.342
1,558,104
-0.02(-0.74%)
Aug 22, 2006
3.326
3.387
3.322
3.367
3,029,676
+0.03(+0.86%)
Aug 21, 2006
3.357
3.382
3.307
3.339
2,153,676
-0.04(-1.22%)
Aug 18, 2006
3.382
3.412
3.335
3.380
1,924,528
+0.01(+0.33%)
Aug 17, 2006
3.520
3.533
3.334
3.369
4,215,480
-0.21(-5.83%)
Aug 16, 2006
3.571
3.585
3.546
3.577
642,043
+0.03(+0.95%)
Aug 15, 2006
3.530
3.553
3.493
3.543
669,819
+0.06(+1.61%)
Aug 14, 2006
3.513
3.551
3.472
3.487
736,053
-0.00(-0.04%)
Aug 11, 2006
3.520
3.521
3.462
3.488
475,389
-0.05(-1.48%)
Aug 10, 2006
3.436
3.555
3.421
3.541
870,658
+0.07(+2.12%)
Aug 09, 2006
3.517
3.541
3.463
3.467
759,555
-0.02(-0.54%)
Aug 08, 2006
3.497
3.540
3.460
3.486
865,850
-0.01(-0.25%)
Aug 07, 2006
3.507
3.516
3.456
3.495
674,626
-0.04(-1.09%)
Aug 04, 2006
3.595
3.602
3.495
3.533
832,199
-0.03(-0.77%)
Aug 03, 2006
3.541
3.596
3.516
3.561
753,680
-0.01(-0.31%)
Aug 02, 2006
3.557
3.600
3.553
3.572
785,194
+0.04(+1.10%)
Aug 01, 2006
3.532
3.553
3.476
3.533
798,014
-0.02(-0.60%)
Jul 31, 2006
3.538
3.563
3.502
3.555
1,007,933
-0.01(-0.21%)
Jul 28, 2006
3.498
3.572
3.492
3.562
777,716
+0.07(+2.04%)
Jul 27, 2006
3.557
3.578
3.486
3.491
685,309
-0.05(-1.34%)
Jul 26, 2006
3.593
3.601
3.521
3.538
638,838
-0.05(-1.53%)
Jul 25, 2006
3.571
3.626
3.537
3.593
1,034,640
+0.03(+0.91%)
Jul 24, 2006
3.533
3.572
3.513
3.561
1,172,984
+0.03(+0.78%)
Jul 21, 2006
3.561
3.588
3.510
3.533
1,808,084
-0.03(-0.77%)
Jul 20, 2006
3.607
3.627
3.540
3.561
1,632,350
-0.03(-0.83%)
Jul 19, 2006
3.488
3.619
3.501
3.591
2,941,542
+0.10(+2.93%)
Jul 18, 2006
3.451
3.515
3.417
3.488
1,630,213
+0.03(+1.01%)
Jul 17, 2006
3.451
3.480
3.389
3.453
1,051,199
-0.01(-0.29%)
Jul 14, 2006
3.497
3.535
3.457
3.463
1,643,567
-0.03(-0.89%)
Jul 13, 2006
3.495
3.517
3.443
3.495
2,117,889
-0.01(-0.28%)
Jul 12, 2006
3.521
3.543
3.477
3.505
1,628,611
-0.03(-0.85%)
Jul 11, 2006
3.453
3.543
3.445
3.535
1,489,199
+0.07(+1.98%)
Jul 10, 2006
3.458
3.526
3.449
3.466
1,167,643
+0.02(+0.58%)
Jul 07, 2006
3.501
3.517
3.436
3.446
2,323,001
-0.08(-2.26%)
Jul 06, 2006
3.585
3.607
3.510
3.526
934,755
+0.00(+0.11%)
Jul 05, 2006
3.570
3.578
3.512
3.522
1,142,538
-0.08(-2.18%)
Jul 03, 2006
3.570
3.632
3.570
3.601
1,054,938
+0.03(+0.73%)
Jun 30, 2006
3.532
3.583
3.506
3.575
2,626,930
+0.07(+1.89%)
Jun 29, 2006
3.455
3.518
3.435
3.508
2,689,425
+0.08(+2.48%)
Jun 28, 2006
3.429
3.445
3.384
3.424
2,504,610
+0.00(+0.07%)
Jun 27, 2006
3.510
3.527
3.377
3.421
2,060,735
-0.07(-1.90%)
Jun 26, 2006
3.457
3.505
3.441
3.487
1,777,638
+0.04(+1.09%)
Jun 23, 2006
3.426
3.457
3.416
3.450
1,811,823
+0.00(+0.15%)
Jun 22, 2006
3.490
3.521
3.434
3.445
3,336,810
-0.07(-1.99%)
Jun 21, 2006
3.503
3.530
3.496
3.515
2,371,608
+0.01(+0.21%)
Jun 20, 2006
3.488
3.555
3.483
3.507
1,943,757
+0.01(+0.25%)
Jun 19, 2006
3.592
3.601
3.480
3.498
1,597,096
-0.10(-2.71%)
Jun 16, 2006
3.606
3.623
3.527
3.596
4,497,509
-0.02(-0.52%)
Jun 15, 2006
3.496
3.628
3.496
3.615
1,669,206
+0.15(+4.25%)
Jun 14, 2006
3.520
3.548
3.429
3.467
3,368,859
-0.08(-2.32%)
Jun 13, 2006
3.653
3.707
3.548
3.550
2,334,752
-0.10(-2.84%)
Jun 12, 2006
3.726
3.727
3.636
3.653
1,876,989
-0.08(-2.14%)
Jun 09, 2006
3.763
3.805
3.712
3.733
963,599
-0.03(-0.93%)
Jun 08, 2006
3.764
3.795
3.663
3.768
2,032,959
-0.03(-0.72%)
Jun 07, 2006
3.682
3.902
3.669
3.795
4,184,500
+0.13(+3.61%)
Jun 06, 2006
3.674
3.702
3.598
3.663
1,312,396
-0.01(-0.17%)
Jun 05, 2006
3.702
3.744
3.658
3.669
1,774,967
-0.03(-0.88%)
Jun 02, 2006
3.644
3.714
3.566
3.702
2,260,506
+0.06(+1.78%)
Jun 01, 2006
3.638
3.706
3.586
3.637
2,052,189
+0.01(+0.24%)
May 31, 2006
3.642
3.646
3.568
3.628
2,607,701
+0.00(+0.14%)
May 30, 2006
3.542
3.634
3.527
3.623
2,095,454
+0.08(+2.22%)
May 26, 2006
3.612
3.622
3.526
3.545
1,628,077
-0.08(-2.20%)
May 25, 2006
3.526
3.679
3.502
3.624
2,452,798
+0.18(+5.37%)
May 24, 2006
3.431
3.473
3.301
3.440
1,845,474
-0.00(-0.15%)
May 23, 2006
3.542
3.578
3.434
3.445
971,611
-0.07(-1.88%)
May 22, 2006
3.402
3.546
3.392
3.511
1,311,328
+0.08(+2.33%)
May 19, 2006
3.425
3.495
3.349
3.431
1,394,121
-0.03(-0.83%)
May 18, 2006
3.482
3.556
3.446
3.460
912,321
-0.01(-0.36%)
May 17, 2006
3.495
3.526
3.453
3.472
950,245
-0.04(-1.07%)
May 16, 2006
3.528
3.545
3.483
3.510
899,501
-0.03(-0.81%)
May 15, 2006
3.495
3.560
3.472
3.538
978,555
+0.02(+0.46%)
May 12, 2006
3.562
3.562
3.463
3.522
1,488,665
-0.07(-1.84%)
May 11, 2006
3.733
3.741
3.588
3.588
2,002,513
-0.16(-4.17%)
May 10, 2006
3.719
3.756
3.716
3.744
1,178,860
+0.02(+0.64%)
May 09, 2006
3.727
3.744
3.703
3.721
800,684
-0.02(-0.47%)
May 08, 2006
3.654
3.762
3.654
3.738
1,236,548
+0.07(+1.87%)
May 05, 2006
3.624
3.701
3.624
3.669
899,501
+0.07(+1.84%)
May 04, 2006
3.557
3.622
3.550
3.603
1,844,406
+0.05(+1.33%)
May 03, 2006
3.613
3.632
3.543
3.556
979,089
-0.07(-2.03%)
May 02, 2006
3.515
3.651
3.508
3.629
957,189
+0.12(+3.45%)
May 01, 2006
3.531
3.632
3.501
3.508
1,316,670
+0.00(+0.07%)
Apr 28, 2006
3.466
3.550
3.466
3.506
1,242,423
-0.02(-0.64%)
Apr 27, 2006
3.545
3.607
3.477
3.528
1,139,867
-0.05(-1.33%)
Apr 26, 2006
3.537
3.647
3.537
3.576
649,521
+0.04(+1.20%)
Apr 25, 2006
3.576
3.582
3.507
3.533
705,606
-0.04(-1.05%)
Apr 24, 2006
3.576
3.590
3.533
3.571
1,028,765
-0.02(-0.49%)
Apr 21, 2006
3.677
3.683
3.581
3.588
2,226,320
-0.04(-1.03%)
Apr 20, 2006
3.656
3.657
3.561
3.626
665,011
-0.02(-0.65%)
Apr 19, 2006
3.633
3.686
3.607
3.649
880,806
+0.00(+0.10%)
Apr 18, 2006
3.550
3.648
3.563
3.646
773,977
+0.10(+2.71%)
Apr 17, 2006
3.573
3.591
3.516
3.550
704,004
-0.03(-0.87%)
Apr 13, 2006
3.538
3.595
3.526
3.581
1,026,628
+0.04(+1.20%)
Apr 12, 2006
3.526
3.570
3.512
3.538
808,162
+0.01(+0.32%)
Apr 11, 2006
3.597
3.604
3.502
3.527
1,345,513
-0.07(-1.94%)
Apr 10, 2006
3.638
3.651
3.578
3.597
1,176,189
-0.04(-1.20%)
Apr 07, 2006
3.726
3.751
3.613
3.641
1,246,696
-0.09(-2.38%)
Apr 06, 2006
3.769
3.769
3.681
3.729
1,137,196
-0.05(-1.45%)
Apr 05, 2006
3.713
3.790
3.706
3.784
1,260,050
+0.06(+1.71%)
Apr 04, 2006
3.676
3.757
3.657
3.721
1,388,245
+0.03(+0.71%)
Apr 03, 2006
3.707
3.771
3.682
3.694
2,809,074
-0.01(-0.34%)
Mar 31, 2006
3.652
3.743
3.649
3.707
2,482,176
+0.04(+1.16%)
Mar 30, 2006
3.595
3.668
3.568
3.664
2,049,518
+0.07(+2.02%)
Mar 29, 2006
3.492
3.593
3.470
3.592
1,749,862
+0.11(+3.15%)
Mar 28, 2006
3.526
3.528
3.450
3.482
1,308,657
-0.05(-1.34%)
Mar 27, 2006
3.538
3.555
3.497
3.530
963,065
-0.01(-0.35%)
Mar 24, 2006
3.510
3.545
3.475
3.542
692,253
+0.04(+1.07%)
Mar 23, 2006
3.471
3.521
3.467
3.505
889,887
+0.03(+0.97%)
Mar 22, 2006
3.420
3.501
3.419
3.471
1,025,560
+0.05(+1.46%)
Mar 21, 2006
3.429
3.460
3.417
3.421
1,116,899
-0.02(-0.51%)
Mar 20, 2006
3.432
3.461
3.407
3.439
880,272
+0.01(+0.18%)
Mar 17, 2006
3.461
3.461
3.385
3.432
2,309,647
-0.01(-0.40%)
Mar 16, 2006
3.384
3.463
3.379
3.446
1,215,182
+0.07(+2.15%)
Mar 15, 2006
3.406
3.414
3.369
3.374
1,266,460
-0.04(-1.21%)
Mar 14, 2006
3.389
3.442
3.359
3.415
1,381,835
+0.01(+0.33%)
Mar 13, 2006
3.372
3.471
3.372
3.404
960,394
-0.03(-0.91%)
Mar 10, 2006
3.374
3.450
3.347
3.435
1,022,889
+0.06(+1.93%)
Mar 09, 2006
3.449
3.472
3.370
3.370
1,488,665
-0.07(-2.10%)
Mar 08, 2006
3.406
3.463
3.384
3.442
1,065,621
+0.03(+0.80%)
Mar 07, 2006
3.409
3.431
3.371
3.415
980,692
-0.00(-0.11%)
Mar 06, 2006
3.476
3.478
3.392
3.419
884,545
-0.06(-1.76%)
Mar 03, 2006
3.451
3.512
3.447
3.480
1,053,870
+0.00(+0.14%)
Mar 02, 2006
3.510
3.511
3.463
3.475
947,040
-0.06(-1.76%)
Mar 01, 2006
3.432
3.563
3.432
3.537
1,043,187
+0.10(+3.05%)
Feb 28, 2006
3.507
3.510
3.422
3.432
1,979,011
-0.07(-2.14%)
Feb 27, 2006
3.526
3.576
3.496
3.507
716,824
-0.02(-0.71%)
Feb 24, 2006
3.548
3.562
3.502
3.532
792,138
-0.02(-0.56%)
Feb 23, 2006
3.576
3.590
3.538
3.552
881,875
-0.02(-0.66%)
Feb 22, 2006
3.480
3.576
3.461
3.576
2,076,759
+0.09(+2.65%)
Feb 21, 2006
3.528
3.583
3.476
3.483
759,555
-0.06(-1.72%)
Feb 17, 2006
3.587
3.590
3.532
3.545
961,997
-0.03(-0.87%)
Feb 16, 2006
3.530
3.578
3.507
3.576
1,273,938
+0.04(+1.09%)
Feb 15, 2006
3.513
3.555
3.481
3.537
817,243
+0.01(+0.43%)
Feb 14, 2006
3.445
3.538
3.415
3.522
1,028,765
+0.09(+2.66%)
Feb 13, 2006
3.382
3.495
3.375
3.431
1,123,309
+0.04(+1.25%)
Feb 10, 2006
3.404
3.414
3.330
3.389
1,238,150
-0.02(-0.70%)
Feb 09, 2006
3.409
3.476
3.402
3.412
769,170
+0.00(+0.04%)
Feb 08, 2006
3.395
3.446
3.371
3.411
1,148,948
+0.02(+0.48%)
Feb 07, 2006
3.432
3.486
3.342
3.395
2,121,094
-0.03(-0.98%)
Feb 06, 2006
3.414
3.435
3.380
3.429
1,568,786
+0.02(+0.66%)
Feb 03, 2006
3.462
3.483
3.392
3.406
1,376,494
-0.07(-2.08%)
Feb 02, 2006
3.463
3.548
3.453
3.478
3,941,463
+0.12(+3.61%)
Feb 01, 2006
3.432
3.481
3.357
3.357
2,164,894
-0.08(-2.22%)
Jan 31, 2006
3.426
3.452
3.402
3.434
1,164,438
+0.00(+0.04%)
Jan 30, 2006
3.470
3.502
3.410
3.432
1,389,313
-0.04(-1.26%)
Jan 27, 2006
3.440
3.506
3.434
3.476
1,211,977
+0.04(+1.05%)
Jan 26, 2006
3.370
3.450
3.346
3.440
1,247,765
+0.10(+3.10%)
Jan 25, 2006
3.332
3.357
3.297
3.336
831,131
+0.01(+0.19%)
Jan 24, 2006
3.341
3.364
3.307
3.330
1,125,445
-0.01(-0.26%)
Jan 23, 2006
3.320
3.354
3.264
3.339
1,364,743
+0.02(+0.56%)
Jan 20, 2006
3.369
3.370
3.317
3.320
1,156,960
-0.04(-1.19%)
Jan 19, 2006
3.387
3.395
3.345
3.360
779,319
-0.03(-0.92%)
Jan 18, 2006
3.352
3.395
3.345
3.391
887,216
+0.01(+0.30%)
Jan 17, 2006
3.421
3.437
3.381
3.381
721,631
-0.05(-1.46%)
Jan 13, 2006
3.410
3.437
3.402
3.431
894,160
+0.01(+0.44%)
Jan 12, 2006
3.417
3.439
3.407
3.416
778,784
-0.02(-0.47%)
Jan 11, 2006
3.457
3.468
3.406
3.432
1,651,579
-0.01(-0.25%)
Jan 10, 2006
3.457
3.463
3.417
3.441
2,250,891
-0.04(-1.15%)
Jan 09, 2006
3.506
3.537
3.463
3.481
1,756,806
-0.03(-0.85%)
Jan 06, 2006
3.545
3.550
3.506
3.511
1,028,231
-0.03(-0.95%)
Jan 05, 2006
3.542
3.570
3.532
3.545
1,448,604
-0.02(-0.56%)
Jan 04, 2006
3.567
3.615
3.515
3.565
2,419,147
-0.00(-0.07%)
Jan 03, 2006
3.461
3.604
3.390
3.567
2,808,005
+0.13(+3.70%)
Dec 30, 2005
3.421
3.465
3.407
3.440
875,465
-0.00(-0.11%)
Dec 29, 2005
3.432
3.476
3.421
3.443
564,058
+0.00(+0.04%)
Dec 28, 2005
3.425
3.461
3.392
3.442
954,519
+0.01(+0.22%)
Dec 27, 2005
3.485
3.492
3.434
3.435
1,997,172
-0.06(-1.64%)
Dec 23, 2005
3.463
3.501
3.440
3.492
1,244,560
+0.04(+1.12%)
Dec 22, 2005
3.450
3.476
3.439
3.453
1,469,969
+0.01(+0.18%)
Dec 21, 2005
3.445
3.481
3.445
3.447
1,983,284
+0.01(+0.25%)
Dec 20, 2005
3.451
3.495
3.439
3.439
1,010,604
-0.01(-0.36%)
Dec 19, 2005
3.482
3.482
3.434
3.451
1,174,053
-0.04(-1.25%)
Dec 16, 2005
3.501
3.510
3.460
3.495
3,523,227
+0.07(+2.04%)
Dec 15, 2005
3.437
3.437
3.399
3.425
2,008,923
-0.01(-0.36%)
Dec 14, 2005
3.470
3.476
3.420
3.437
1,044,789
-0.04(-1.11%)
Dec 13, 2005
3.487
3.505
3.451
3.476
1,425,101
-0.02(-0.50%)
Dec 12, 2005
3.472
3.513
3.452
3.493
1,906,367
+0.01(+0.39%)
Dec 09, 2005
3.407
3.488
3.395
3.480
2,081,567
+0.07(+2.20%)
Dec 08, 2005
3.357
3.409
3.350
3.405
1,381,835
+0.05(+1.41%)
Dec 07, 2005
3.357
3.367
3.340
3.357
1,146,277
-0.01(-0.19%)
Dec 06, 2005
3.364
3.404
3.354
3.364
1,636,089
+0.02(+0.60%)
Dec 05, 2005
3.327
3.361
3.306
3.344
1,754,135
+0.02(+0.49%)
Dec 02, 2005
3.330
3.340
3.290
3.327
1,445,933
-0.02(-0.52%)
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
.