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
)
2.960
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 (%)
Feb 29, 2012
11.73
11.87
11.07
11.07
108,943
-0.63(-5.38%)
Feb 28, 2012
11.67
11.94
11.46
11.70
47,216
+0.04(+0.34%)
Feb 27, 2012
11.38
11.82
11.15
11.66
67,841
+0.24(+2.10%)
Feb 24, 2012
11.86
11.87
11.38
11.42
52,437
-0.39(-3.30%)
Feb 23, 2012
11.31
11.82
11.25
11.81
46,384
+0.50(+4.42%)
Feb 22, 2012
11.58
11.68
11.17
11.31
83,887
-0.41(-3.50%)
Feb 21, 2012
12.10
12.17
11.71
11.72
40,851
-0.35(-2.90%)
Feb 17, 2012
12.11
12.25
11.96
12.07
51,006
+0.04(+0.33%)
Feb 16, 2012
11.84
12.12
11.08
12.03
110,239
+0.37(+3.17%)
Feb 15, 2012
11.43
11.80
11.40
11.66
100,077
+0.26(+2.28%)
Feb 14, 2012
10.90
11.53
10.84
11.40
121,357
+0.58(+5.36%)
Feb 13, 2012
10.42
10.96
10.41
10.82
62,436
+0.53(+5.15%)
Feb 10, 2012
10.22
10.65
10.00
10.29
56,419
-0.15(-1.44%)
Feb 09, 2012
9.250
10.65
7.880
10.44
176,069
-0.01(-0.10%)
Feb 08, 2012
10.63
10.63
10.30
10.45
92,195
-0.11(-1.04%)
Feb 07, 2012
10.58
10.69
10.30
10.56
86,963
+0.01(+0.09%)
Feb 06, 2012
10.84
10.95
10.30
10.55
52,572
-0.30(-2.76%)
Feb 03, 2012
10.42
10.97
10.25
10.85
129,527
+0.56(+5.44%)
Feb 02, 2012
10.24
10.32
10.20
10.29
50,483
+0.12(+1.18%)
Feb 01, 2012
10.04
10.22
10.04
10.17
58,516
+0.19(+1.90%)
Jan 31, 2012
10.06
10.44
9.940
9.980
61,978
-0.03(-0.30%)
Jan 30, 2012
10.05
10.16
9.970
10.01
66,821
-0.06(-0.60%)
Jan 27, 2012
9.930
10.10
9.930
10.07
49,332
+0.15(+1.51%)
Jan 26, 2012
10.16
10.16
9.821
9.920
39,734
+0.00(+0.00%)
Jan 25, 2012
9.790
10.03
9.760
9.920
43,431
+0.09(+0.92%)
Jan 24, 2012
9.820
9.950
9.240
9.830
28,824
-0.07(-0.71%)
Jan 23, 2012
9.840
9.980
9.590
9.900
34,612
+0.07(+0.71%)
Jan 20, 2012
9.630
9.940
9.540
9.830
69,794
+0.20(+2.08%)
Jan 19, 2012
8.980
9.880
8.950
9.630
70,885
+0.65(+7.24%)
Jan 18, 2012
8.910
8.980
8.860
8.980
44,828
+0.11(+1.24%)
Jan 17, 2012
9.000
9.150
8.830
8.870
73,661
-0.08(-0.89%)
Jan 13, 2012
8.970
9.460
8.760
8.950
63,098
-0.15(-1.65%)
Jan 12, 2012
8.170
9.120
8.170
9.100
99,030
+0.93(+11.38%)
Jan 11, 2012
8.100
8.230
7.960
8.170
20,963
+0.06(+0.74%)
Jan 10, 2012
8.200
8.480
7.930
8.110
58,142
-0.01(-0.12%)
Jan 09, 2012
7.700
8.140
7.680
8.120
41,161
+0.26(+3.31%)
Jan 06, 2012
7.920
7.960
7.760
7.860
34,813
-0.08(-1.01%)
Jan 05, 2012
8.010
8.010
7.670
7.940
31,076
-0.11(-1.37%)
Jan 04, 2012
8.210
8.210
7.970
8.050
43,350
+0.41(+5.37%)
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%)
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
.