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
Farmer Brothers
(NQ:
FARM
)
2.800
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 (%)
Dec 30, 2011
7.600
7.680
7.560
7.640
41,139
+0.04(+0.53%)
Dec 29, 2011
7.500
7.920
7.440
7.600
109,750
+0.15(+2.01%)
Dec 28, 2011
7.380
7.710
7.260
7.450
67,234
-0.04(-0.53%)
Dec 27, 2011
7.260
7.880
7.231
7.490
48,595
+0.22(+3.03%)
Dec 23, 2011
7.200
7.320
7.100
7.270
17,171
+0.11(+1.54%)
Dec 21, 2011
7.200
7.240
6.980
7.160
23,434
-0.06(-0.83%)
Dec 20, 2011
7.140
7.250
7.140
7.220
23,523
+0.20(+2.85%)
Dec 19, 2011
7.350
7.490
6.930
7.020
58,308
-0.29(-3.97%)
Dec 16, 2011
7.670
7.750
7.308
7.310
39,210
-0.30(-3.94%)
Dec 15, 2011
7.510
7.650
7.500
7.610
19,372
+0.18(+2.42%)
Dec 14, 2011
7.370
7.490
7.330
7.430
24,031
+0.00(+0.00%)
Dec 13, 2011
7.690
7.690
7.409
7.430
32,728
-0.16(-2.11%)
Dec 12, 2011
7.380
7.680
7.300
7.590
50,830
+0.10(+1.34%)
Dec 09, 2011
7.330
7.540
7.280
7.490
37,172
+0.17(+2.32%)
Dec 08, 2011
7.620
7.620
7.270
7.320
66,012
-0.37(-4.81%)
Dec 07, 2011
7.730
7.750
7.520
7.690
59,705
-0.03(-0.39%)
Dec 06, 2011
7.650
8.000
7.610
7.720
46,368
+0.10(+1.31%)
Dec 05, 2011
7.560
7.740
7.450
7.620
78,604
+0.18(+2.42%)
Dec 02, 2011
7.390
7.480
7.180
7.440
34,553
+0.18(+2.48%)
Dec 01, 2011
7.720
7.720
7.106
7.260
57,694
-0.52(-6.68%)
Nov 30, 2011
7.520
7.783
7.380
7.780
112,052
+0.56(+7.76%)
Nov 29, 2011
6.980
7.240
6.930
7.220
76,404
+0.29(+4.18%)
Nov 28, 2011
6.580
7.120
6.400
6.930
103,032
+0.55(+8.62%)
Nov 25, 2011
6.340
6.500
6.330
6.380
28,390
+0.00(+0.00%)
Nov 23, 2011
6.380
6.450
6.280
6.380
51,539
-0.07(-1.09%)
Nov 22, 2011
6.220
6.530
6.082
6.450
71,596
+0.20(+3.20%)
Nov 21, 2011
5.890
6.290
5.890
6.250
48,326
+0.26(+4.34%)
Nov 18, 2011
5.720
6.080
5.720
5.990
60,486
+0.29(+5.09%)
Nov 17, 2011
5.690
5.900
5.630
5.700
42,281
+0.03(+0.53%)
Nov 16, 2011
5.770
5.930
5.670
5.670
41,773
-0.16(-2.74%)
Nov 15, 2011
5.520
5.930
5.520
5.830
52,106
+0.30(+5.42%)
Nov 14, 2011
5.800
5.840
5.500
5.530
50,990
-0.28(-4.82%)
Nov 11, 2011
5.710
5.850
5.710
5.810
39,266
+0.08(+1.40%)
Nov 10, 2011
6.120
6.120
5.690
5.730
48,193
-0.27(-4.50%)
Nov 09, 2011
6.080
6.600
5.770
6.000
154,652
-0.02(-0.33%)
Nov 08, 2011
5.710
6.090
5.530
6.020
55,642
+0.35(+6.17%)
Nov 07, 2011
5.760
5.760
5.550
5.670
15,594
+0.02(+0.35%)
Nov 04, 2011
5.680
5.840
5.620
5.650
28,004
-0.10(-1.74%)
Nov 03, 2011
5.850
5.910
5.630
5.750
40,351
+0.02(+0.35%)
Nov 02, 2011
5.540
5.850
5.420
5.730
64,243
+0.30(+5.52%)
Nov 01, 2011
5.640
5.770
5.380
5.430
53,994
-0.42(-7.18%)
Oct 31, 2011
5.760
5.950
5.600
5.850
44,614
+0.08(+1.39%)
Oct 28, 2011
6.190
6.320
5.650
5.770
183,178
-0.41(-6.63%)
Oct 27, 2011
6.130
6.220
6.020
6.180
70,448
+0.26(+4.39%)
Oct 26, 2011
6.060
6.060
5.710
5.920
35,072
-0.07(-1.17%)
Oct 25, 2011
6.120
6.160
5.900
5.990
39,287
-0.16(-2.60%)
Oct 24, 2011
5.970
6.200
5.970
6.150
61,993
+0.24(+4.06%)
Oct 21, 2011
5.860
5.990
5.760
5.910
40,317
+0.15(+2.60%)
Oct 20, 2011
6.030
6.170
5.700
5.760
56,960
-0.23(-3.84%)
Oct 19, 2011
6.230
6.300
5.940
5.990
43,483
-0.18(-2.92%)
Oct 18, 2011
6.200
6.280
6.060
6.170
80,695
+0.01(+0.16%)
Oct 17, 2011
6.090
6.330
6.060
6.160
80,970
+0.01(+0.16%)
Oct 14, 2011
6.090
6.240
6.010
6.150
52,055
+0.15(+2.50%)
Oct 13, 2011
6.070
6.330
5.896
6.000
74,495
-0.10(-1.64%)
Oct 12, 2011
5.700
6.368
5.690
6.100
132,921
+0.36(+6.27%)
Oct 11, 2011
5.670
5.890
5.620
5.740
66,787
+0.07(+1.23%)
Oct 10, 2011
5.400
5.920
5.400
5.670
92,109
+0.29(+5.39%)
Oct 07, 2011
5.530
5.560
5.220
5.380
28,893
-0.18(-3.24%)
Oct 06, 2011
5.550
5.730
5.460
5.560
64,918
+0.04(+0.72%)
Oct 05, 2011
5.320
5.610
5.220
5.520
74,164
+0.24(+4.55%)
Oct 04, 2011
5.090
5.440
4.960
5.280
97,573
+0.13(+2.52%)
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
.