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
+0.24 (+1.05%)
Streaming Delayed Price
Updated: 10:17 AM EDT, Jun 6, 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 (%)
Apr 30, 2004
1.371
1.377
1.353
1.360
847,495
-0.01(-0.81%)
Apr 29, 2004
1.386
1.391
1.350
1.371
1,049,166
-0.02(-1.63%)
Apr 28, 2004
1.400
1.402
1.384
1.394
1,370,878
-0.02(-1.22%)
Apr 27, 2004
1.426
1.433
1.402
1.411
881,907
-0.02(-1.40%)
Apr 26, 2004
1.436
1.444
1.424
1.431
704,245
-0.01(-0.62%)
Apr 23, 2004
1.444
1.444
1.425
1.440
1,196,417
-0.00(-0.23%)
Apr 22, 2004
1.433
1.461
1.427
1.443
990,745
+0.01(+0.54%)
Apr 21, 2004
1.428
1.442
1.422
1.436
1,016,354
+0.01(+0.51%)
Apr 20, 2004
1.441
1.451
1.423
1.428
1,042,764
-0.00(-0.31%)
Apr 19, 2004
1.416
1.434
1.405
1.433
1,254,838
+0.02(+1.10%)
Apr 16, 2004
1.411
1.425
1.393
1.417
1,246,835
+0.01(+0.95%)
Apr 15, 2004
1.388
1.409
1.385
1.404
1,398,088
+0.02(+1.53%)
Apr 14, 2004
1.375
1.398
1.372
1.383
2,090,329
+0.01(+0.69%)
Apr 13, 2004
1.411
1.416
1.373
1.373
2,508,075
-0.05(-3.47%)
Apr 12, 2004
1.452
1.452
1.415
1.423
1,395,687
-0.04(-2.55%)
Apr 08, 2004
1.487
1.489
1.445
1.460
873,905
-0.02(-1.42%)
Apr 07, 2004
1.490
1.492
1.464
1.481
1,132,395
-0.01(-0.78%)
Apr 06, 2004
1.491
1.499
1.478
1.493
1,107,586
-0.01(-0.37%)
Apr 05, 2004
1.497
1.505
1.481
1.498
1,271,643
-0.01(-0.33%)
Apr 02, 2004
1.474
1.507
1.473
1.503
1,270,843
+0.04(+2.65%)
Apr 01, 2004
1.463
1.483
1.446
1.464
1,327,663
+0.01(+0.50%)
Mar 31, 2004
1.449
1.469
1.436
1.457
1,397,287
+0.01(+0.96%)
Mar 30, 2004
1.416
1.443
1.416
1.443
778,671
+0.02(+1.40%)
Mar 29, 2004
1.425
1.443
1.403
1.423
1,769,417
-0.00(-0.19%)
Mar 26, 2004
1.433
1.447
1.421
1.426
2,413,642
+0.00(+0.00%)
Mar 25, 2004
1.421
1.435
1.421
1.426
1,058,769
+0.01(+0.39%)
Mar 24, 2004
1.417
1.433
1.410
1.421
1,627,768
+0.01(+0.55%)
Mar 23, 2004
1.416
1.433
1.413
1.413
806,681
+0.01(+0.51%)
Mar 22, 2004
1.413
1.416
1.388
1.406
746,660
-0.01(-0.43%)
Mar 19, 2004
1.442
1.442
1.403
1.412
676,236
-0.02(-1.36%)
Mar 18, 2004
1.438
1.449
1.424
1.431
888,310
-0.02(-1.26%)
Mar 17, 2004
1.395
1.467
1.395
1.449
2,239,981
+0.07(+4.95%)
Mar 16, 2004
1.406
1.412
1.347
1.381
2,226,377
-0.01(-0.80%)
Mar 15, 2004
1.436
1.451
1.391
1.392
1,685,388
-0.05(-3.61%)
Mar 12, 2004
1.418
1.444
1.394
1.444
1,980,691
+0.03(+2.28%)
Mar 11, 2004
1.455
1.469
1.412
1.412
1,880,656
-0.04(-2.72%)
Mar 10, 2004
1.486
1.509
1.449
1.452
1,282,047
-0.04(-2.39%)
Mar 09, 2004
1.477
1.497
1.466
1.487
875,505
+0.01(+0.91%)
Mar 08, 2004
1.486
1.506
1.466
1.474
1,190,015
-0.01(-0.49%)
Mar 05, 2004
1.502
1.509
1.480
1.481
1,171,609
-0.03(-1.91%)
Mar 04, 2004
1.507
1.510
1.489
1.510
1,159,604
+0.01(+0.33%)
Mar 03, 2004
1.473
1.522
1.467
1.505
1,863,050
+0.03(+2.26%)
Mar 02, 2004
1.494
1.494
1.472
1.472
1,553,342
-0.02(-1.27%)
Mar 01, 2004
1.499
1.499
1.482
1.491
873,104
-0.00(-0.22%)
Feb 27, 2004
1.468
1.497
1.468
1.494
1,151,602
-0.00(-0.07%)
Feb 26, 2004
1.478
1.498
1.473
1.495
921,121
+0.02(+1.20%)
Feb 25, 2004
1.491
1.501
1.476
1.477
1,374,079
-0.02(-1.26%)
Feb 24, 2004
1.472
1.514
1.472
1.496
1,843,843
+0.01(+0.97%)
Feb 23, 2004
1.477
1.489
1.466
1.482
844,294
+0.01(+0.87%)
Feb 20, 2004
1.457
1.483
1.454
1.469
808,282
+0.01(+0.65%)
Feb 19, 2004
1.494
1.499
1.456
1.459
1,077,976
-0.04(-2.45%)
Feb 18, 2004
1.494
1.501
1.488
1.496
1,298,053
+0.01(+0.71%)
Feb 17, 2004
1.522
1.522
1.472
1.486
2,016,703
-0.02(-1.62%)
Feb 13, 2004
1.514
1.538
1.502
1.510
1,512,528
-0.01(-0.58%)
Feb 12, 2004
1.502
1.533
1.491
1.519
1,984,692
+0.02(+1.30%)
Feb 11, 2004
1.472
1.499
1.471
1.499
914,719
+0.02(+1.09%)
Feb 10, 2004
1.464
1.483
1.463
1.483
1,214,023
+0.02(+1.37%)
Feb 09, 2004
1.441
1.509
1.433
1.463
3,069,071
+0.03(+2.09%)
Feb 06, 2004
1.433
1.443
1.431
1.433
1,195,617
-0.01(-0.46%)
Feb 05, 2004
1.402
1.456
1.395
1.440
2,368,026
+0.08(+6.23%)
Feb 04, 2004
1.363
1.386
1.356
1.356
1,230,829
-0.01(-0.93%)
Feb 03, 2004
1.336
1.370
1.330
1.368
1,275,645
+0.04(+3.27%)
Feb 02, 2004
1.352
1.352
1.316
1.325
568,198
-0.02(-1.20%)
Jan 30, 2004
1.355
1.367
1.340
1.341
516,180
-0.02(-1.35%)
Jan 29, 2004
1.353
1.367
1.344
1.360
601,810
+0.01(+0.91%)
Jan 28, 2004
1.391
1.395
1.341
1.347
977,141
-0.04(-2.88%)
Jan 27, 2004
1.416
1.417
1.387
1.387
912,318
-0.03(-2.00%)
Jan 26, 2004
1.427
1.427
1.402
1.416
708,247
-0.01(-0.82%)
Jan 23, 2004
1.380
1.427
1.377
1.427
865,902
+0.04(+2.88%)
Jan 22, 2004
1.372
1.395
1.370
1.387
725,053
+0.02(+1.75%)
Jan 21, 2004
1.355
1.373
1.339
1.363
1,598,958
+0.01(+0.61%)
Jan 20, 2004
1.372
1.372
1.344
1.355
2,006,300
-0.01(-0.81%)
Jan 16, 2004
1.380
1.380
1.363
1.366
662,631
-0.00(-0.28%)
Jan 15, 2004
1.402
1.402
1.366
1.370
796,277
-0.04(-2.68%)
Jan 14, 2004
1.383
1.408
1.383
1.408
565,797
+0.02(+1.77%)
Jan 13, 2004
1.399
1.399
1.375
1.383
863,501
-0.02(-1.07%)
Jan 12, 2004
1.372
1.400
1.366
1.398
745,860
+0.03(+2.36%)
Jan 09, 2004
1.402
1.410
1.361
1.366
1,478,916
-0.04(-3.00%)
Jan 08, 2004
1.408
1.417
1.405
1.408
1,031,560
-0.00(-0.16%)
Jan 07, 2004
1.391
1.408
1.391
1.411
1,741,407
-0.01(-0.39%)
Jan 06, 2004
1.431
1.432
1.416
1.416
897,113
-0.02(-1.20%)
Jan 05, 2004
1.438
1.447
1.431
1.433
1,020,356
+0.00(+0.00%)
Jan 02, 2004
1.438
1.457
1.431
1.433
454,558
+0.00(+0.04%)
Dec 31, 2003
1.472
1.477
1.432
1.433
1,158,004
-0.04(-3.01%)
Dec 30, 2003
1.478
1.494
1.471
1.477
591,406
-0.00(-0.26%)
Dec 29, 2003
1.458
1.486
1.455
1.481
1,202,019
+0.02(+1.60%)
Dec 26, 2003
1.471
1.472
1.449
1.458
575,400
-0.01(-0.75%)
Dec 24, 2003
1.485
1.486
1.469
1.469
410,543
-0.02(-1.09%)
Dec 23, 2003
1.489
1.496
1.464
1.485
1,118,790
+0.01(+0.56%)
Dec 22, 2003
1.476
1.490
1.471
1.477
978,741
+0.00(+0.04%)
Dec 19, 2003
1.470
1.492
1.455
1.476
970,738
+0.01(+0.45%)
Dec 18, 2003
1.469
1.479
1.454
1.469
875,505
+0.00(+0.04%)
Dec 17, 2003
1.477
1.478
1.467
1.469
864,301
-0.01(-0.97%)
Dec 16, 2003
1.477
1.487
1.477
1.483
901,114
+0.01(+0.45%)
Dec 15, 2003
1.504
1.504
1.477
1.477
1,823,836
-0.03(-1.81%)
Dec 12, 2003
1.491
1.504
1.487
1.504
819,486
+0.02(+1.12%)
Dec 11, 2003
1.458
1.487
1.458
1.487
857,899
+0.03(+1.83%)
Dec 10, 2003
1.468
1.469
1.461
1.461
2,060,719
-0.01(-0.49%)
Dec 09, 2003
1.477
1.481
1.464
1.468
2,034,310
-0.01(-0.45%)
Dec 08, 2003
1.463
1.474
1.458
1.474
717,850
+0.02(+1.14%)
Dec 05, 2003
1.458
1.466
1.458
1.458
757,864
-0.01(-0.45%)
Dec 04, 2003
1.449
1.470
1.449
1.464
857,899
+0.01(+0.76%)
Dec 03, 2003
1.461
1.475
1.453
1.453
726,653
-0.01(-0.53%)
Dec 02, 2003
1.462
1.475
1.456
1.461
1,025,958
+0.01(+0.61%)
Dec 01, 2003
1.458
1.465
1.452
1.452
595,407
+0.00(+0.19%)
Nov 28, 2003
1.447
1.464
1.447
1.449
524,983
-0.00(-0.12%)
Nov 26, 2003
1.443
1.449
1.440
1.451
684,238
+0.01(+0.69%)
Nov 25, 2003
1.429
1.459
1.429
1.441
1,582,952
-0.00(-0.15%)
Nov 24, 2003
1.407
1.449
1.407
1.443
937,927
+0.03(+2.48%)
Nov 21, 2003
1.372
1.408
1.372
1.408
856,298
+0.04(+3.13%)
Nov 20, 2003
1.355
1.373
1.347
1.366
886,709
+0.01(+0.78%)
Nov 19, 2003
1.375
1.375
1.337
1.355
1,500,523
-0.03(-2.40%)
Nov 18, 2003
1.388
1.422
1.382
1.388
673,034
+0.00(+0.00%)
Nov 17, 2003
1.373
1.399
1.370
1.388
1,065,171
-0.01(-0.99%)
Nov 14, 2003
1.414
1.432
1.400
1.402
822,687
-0.01(-0.94%)
Nov 13, 2003
1.394
1.418
1.383
1.416
945,129
+0.03(+1.96%)
Nov 12, 2003
1.401
1.401
1.375
1.388
1,365,276
-0.01(-0.83%)
Nov 11, 2003
1.408
1.408
1.388
1.400
454,558
-0.00(-0.32%)
Nov 10, 2003
1.423
1.430
1.405
1.405
644,224
-0.03(-1.94%)
Nov 07, 2003
1.427
1.456
1.415
1.432
1,461,310
+0.01(+0.62%)
Nov 06, 2003
1.362
1.423
1.343
1.423
1,364,476
+0.06(+4.74%)
Nov 05, 2003
1.383
1.429
1.359
1.359
1,378,881
-0.05(-3.55%)
Nov 04, 2003
1.383
1.433
1.383
1.409
1,085,130
+0.04(+2.92%)
Nov 03, 2003
1.330
1.370
1.330
1.369
1,225,227
+0.05(+3.88%)
Oct 31, 2003
1.338
1.338
1.318
1.318
563,396
-0.01(-1.12%)
Oct 30, 2003
1.373
1.375
1.330
1.333
607,412
-0.02(-1.68%)
Oct 29, 2003
1.333
1.361
1.332
1.356
673,034
+0.03(+1.96%)
Oct 28, 2003
1.330
1.338
1.300
1.330
735,456
-0.00(-0.04%)
Oct 27, 2003
1.291
1.333
1.291
1.330
911,518
+0.04(+3.23%)
Oct 24, 2003
1.286
1.305
1.265
1.288
784,273
+0.00(+0.13%)
Oct 23, 2003
1.296
1.308
1.268
1.287
1,277,245
-0.01(-0.73%)
Oct 22, 2003
1.327
1.331
1.294
1.296
648,226
-0.04(-2.71%)
Oct 21, 2003
1.316
1.339
1.316
1.332
382,533
+0.02(+1.52%)
Oct 20, 2003
1.312
1.312
1.300
1.312
467,363
+0.01(+0.47%)
Oct 17, 2003
1.336
1.336
1.306
1.306
593,007
-0.03(-2.41%)
Oct 16, 2003
1.335
1.343
1.325
1.338
585,004
+0.01(+0.58%)
Oct 15, 2003
1.340
1.340
1.322
1.331
740,258
-0.00(-0.12%)
Oct 14, 2003
1.316
1.335
1.316
1.332
784,273
+0.01(+0.54%)
Oct 13, 2003
1.315
1.328
1.312
1.325
979,541
+0.01(+0.80%)
Oct 10, 2003
1.336
1.337
1.305
1.315
917,120
-0.02(-1.58%)
Oct 09, 2003
1.347
1.360
1.318
1.336
1,206,821
-0.00(-0.21%)
Oct 08, 2003
1.345
1.345
1.331
1.338
521,782
-0.01(-0.62%)
Oct 07, 2003
1.323
1.347
1.319
1.347
1,023,557
+0.02(+1.29%)
Oct 06, 2003
1.323
1.331
1.320
1.330
765,867
+0.01(+0.46%)
Oct 03, 2003
1.311
1.332
1.311
1.323
1,236,431
+0.02(+1.71%)
Oct 02, 2003
1.291
1.301
1.286
1.301
800,279
-0.00(-0.09%)
Oct 01, 2003
1.272
1.308
1.272
1.302
1,116,389
+0.04(+2.85%)
Sep 30, 2003
1.269
1.280
1.266
1.266
1,073,174
-0.00(-0.13%)
Sep 29, 2003
1.265
1.277
1.261
1.268
953,932
+0.01(+0.75%)
Sep 26, 2003
1.280
1.281
1.258
1.258
1,175,610
-0.01(-0.88%)
Sep 25, 2003
1.275
1.283
1.269
1.270
1,699,793
+0.00(+0.35%)
Sep 24, 2003
1.252
1.293
1.252
1.265
2,262,389
+0.01(+0.93%)
Sep 23, 2003
1.247
1.258
1.247
1.253
985,944
+0.01(+0.44%)
Sep 22, 2003
1.252
1.255
1.247
1.248
1,713,398
-0.01(-0.71%)
Sep 19, 2003
1.243
1.277
1.243
1.257
1,080,377
+0.01(+1.16%)
Sep 18, 2003
1.238
1.241
1.236
1.242
917,120
+0.00(+0.27%)
Sep 17, 2003
1.233
1.252
1.233
1.239
613,814
+0.01(+0.50%)
Sep 16, 2003
1.219
1.236
1.216
1.233
1,126,793
+0.02(+1.60%)
Sep 15, 2003
1.199
1.218
1.199
1.213
852,297
+0.01(+1.21%)
Sep 12, 2003
1.193
1.201
1.191
1.199
812,283
+0.01(+0.51%)
Sep 11, 2003
1.193
1.198
1.190
1.193
1,137,196
+0.00(+0.28%)
Sep 10, 2003
1.197
1.198
1.185
1.190
1,447,705
-0.01(-0.93%)
Sep 09, 2003
1.207
1.212
1.198
1.201
657,829
-0.00(-0.28%)
Sep 08, 2003
1.194
1.215
1.191
1.204
1,967,086
+0.02(+1.31%)
Sep 05, 2003
1.203
1.210
1.185
1.188
1,587,754
-0.01(-1.20%)
Sep 04, 2003
1.211
1.216
1.200
1.203
1,454,107
-0.01(-0.87%)
Sep 03, 2003
1.216
1.219
1.202
1.213
1,847,845
-0.00(-0.27%)
Sep 02, 2003
1.166
1.220
1.166
1.217
1,239,632
+0.04(+3.50%)
Aug 29, 2003
1.172
1.185
1.166
1.176
481,768
+0.00(+0.09%)
Aug 28, 2003
1.169
1.178
1.158
1.175
1,073,174
+0.01(+0.48%)
Aug 27, 2003
1.178
1.188
1.168
1.169
1,832,639
-0.01(-0.61%)
Aug 26, 2003
1.166
1.176
1.151
1.176
733,055
+0.01(+0.67%)
Aug 25, 2003
1.167
1.175
1.165
1.168
1,138,797
-0.00(-0.19%)
Aug 22, 2003
1.191
1.194
1.161
1.171
1,251,636
-0.02(-1.82%)
Aug 21, 2003
1.166
1.192
1.160
1.192
1,011,553
+0.03(+2.29%)
Aug 20, 2003
1.130
1.166
1.126
1.166
1,144,399
+0.03(+2.79%)
Aug 19, 2003
1.122
1.134
1.116
1.134
608,212
+0.01(+1.29%)
Aug 18, 2003
1.110
1.125
1.105
1.120
1,018,755
+0.02(+1.41%)
Aug 15, 2003
1.084
1.106
1.077
1.104
361,726
+0.02(+1.64%)
Aug 14, 2003
1.075
1.086
1.072
1.086
757,064
+0.01(+1.09%)
Aug 13, 2003
1.089
1.091
1.054
1.075
1,246,835
-0.01(-1.13%)
Aug 12, 2003
1.070
1.093
1.069
1.087
776,270
+0.02(+1.87%)
Aug 11, 2003
1.079
1.080
1.056
1.067
1,807,831
-0.01(-0.57%)
Aug 08, 2003
1.094
1.097
1.069
1.073
1,965,486
-0.02(-1.43%)
Aug 07, 2003
1.130
1.130
1.071
1.089
2,567,296
-0.04(-3.69%)
Aug 06, 2003
1.110
1.138
1.100
1.130
773,870
+0.02(+1.80%)
Aug 05, 2003
1.100
1.125
1.100
1.110
781,072
+0.01(+0.96%)
Aug 04, 2003
1.119
1.122
1.097
1.100
1,018,755
-0.02(-1.49%)
Aug 01, 2003
1.134
1.134
1.105
1.116
2,134,345
-0.01(-1.23%)
Jul 31, 2003
1.136
1.146
1.122
1.130
774,670
-0.01(-0.54%)
Jul 30, 2003
1.150
1.150
1.113
1.136
1,280,446
-0.01(-0.63%)
Jul 29, 2003
1.136
1.148
1.131
1.143
527,384
+0.01(+0.69%)
Jul 28, 2003
1.144
1.152
1.130
1.136
718,650
-0.00(-0.34%)
Jul 25, 2003
1.137
1.146
1.136
1.140
617,815
+0.00(+0.20%)
Jul 24, 2003
1.137
1.144
1.129
1.137
938,727
+0.00(+0.25%)
Jul 23, 2003
1.152
1.152
1.131
1.135
690,641
-0.02(-1.78%)
Jul 22, 2003
1.150
1.155
1.134
1.155
609,812
+0.01(+0.92%)
Jul 21, 2003
1.150
1.157
1.132
1.145
823,487
-0.01(-0.48%)
Jul 18, 2003
1.172
1.172
1.122
1.150
1,155,603
-0.03(-2.22%)
Jul 17, 2003
1.158
1.176
1.150
1.176
1,456,508
+0.02(+1.58%)
Jul 16, 2003
1.190
1.190
1.144
1.158
1,097,183
-0.03(-2.71%)
Jul 15, 2003
1.167
1.190
1.163
1.190
1,664,581
+0.02(+1.81%)
Jul 14, 2003
1.188
1.193
1.163
1.169
1,829,438
+0.00(+0.38%)
Jul 11, 2003
1.152
1.175
1.147
1.165
1,374,879
+0.02(+1.40%)
Jul 10, 2003
1.133
1.151
1.126
1.148
1,507,726
+0.02(+1.62%)
Jul 09, 2003
1.125
1.132
1.107
1.130
1,198,818
+0.01(+1.04%)
Jul 08, 2003
1.112
1.119
1.101
1.119
2,087,928
+0.01(+1.10%)
Jul 07, 2003
1.069
1.109
1.064
1.106
3,255,536
+0.02(+1.74%)
Jul 03, 2003
1.087
1.091
1.077
1.087
750,662
+0.01(+0.51%)
Jul 02, 2003
1.084
1.091
1.075
1.082
1,907,865
-0.00(-0.15%)
Jul 01, 2003
1.105
1.105
1.062
1.084
2,577,699
-0.01(-1.26%)
Jun 30, 2003
1.087
1.111
1.086
1.097
1,749,410
+0.00(+0.00%)
Jun 26, 2003
1.096
1.104
1.092
1.097
1,198,018
+0.00(+0.27%)
Jun 25, 2003
1.101
1.111
1.080
1.094
1,016,754
-0.01(-0.64%)
Jun 24, 2003
1.106
1.112
1.099
1.101
1,159,604
-0.00(-0.37%)
Jun 23, 2003
1.128
1.129
1.103
1.106
1,379,281
-0.02(-2.19%)
Jun 20, 2003
1.116
1.130
1.111
1.130
711,848
+0.02(+1.77%)
Jun 19, 2003
1.120
1.124
1.110
1.111
1,159,604
-0.01(-0.83%)
Jun 18, 2003
1.117
1.136
1.111
1.120
1,758,613
-0.00(-0.23%)
Jun 17, 2003
1.137
1.137
1.102
1.123
1,654,177
-0.01(-0.53%)
Jun 16, 2003
1.127
1.135
1.092
1.129
1,758,613
+0.00(+0.10%)
Jun 13, 2003
1.117
1.141
1.109
1.127
2,476,464
+0.01(+1.23%)
Jun 12, 2003
1.144
1.145
1.111
1.114
1,424,897
-0.03(-2.90%)
Jun 11, 2003
1.148
1.151
1.132
1.147
973,539
-0.01(-0.55%)
Jun 10, 2003
1.154
1.163
1.152
1.153
510,178
+0.01(+0.45%)
Jun 09, 2003
1.148
1.149
1.137
1.148
689,040
-0.00(-0.13%)
Jun 06, 2003
1.196
1.200
1.150
1.150
1,100,784
-0.04(-3.24%)
Jun 05, 2003
1.171
1.194
1.170
1.188
542,589
+0.02(+1.45%)
Jun 04, 2003
1.139
1.183
1.139
1.171
955,533
+0.03(+2.39%)
Jun 03, 2003
1.150
1.154
1.139
1.144
927,923
-0.00(-0.19%)
Jun 02, 2003
1.133
1.160
1.130
1.146
1,427,298
+0.04(+3.17%)
May 30, 2003
1.097
1.120
1.097
1.111
1,300,053
+0.02(+1.56%)
May 29, 2003
1.087
1.107
1.084
1.094
1,050,366
+0.01(+0.89%)
May 28, 2003
1.092
1.096
1.081
1.084
912,318
-0.00(-0.31%)
May 27, 2003
1.058
1.101
1.057
1.087
2,086,328
+0.03(+2.84%)
May 23, 2003
1.061
1.065
1.051
1.057
713,048
-0.00(-0.03%)
May 22, 2003
1.066
1.077
1.057
1.058
1,428,498
-0.01(-1.07%)
May 21, 2003
1.039
1.078
1.037
1.069
1,644,574
+0.03(+2.67%)
May 20, 2003
1.049
1.050
1.036
1.041
1,280,847
-0.00(-0.42%)
May 19, 2003
1.055
1.057
1.017
1.046
2,014,303
+0.00(+0.36%)
May 16, 2003
1.079
1.080
1.042
1.042
1,688,989
-0.04(-3.76%)
May 15, 2003
1.114
1.114
1.063
1.083
3,591,653
-0.00(-0.44%)
May 14, 2003
1.055
1.099
1.053
1.088
2,146,349
+0.03(+2.91%)
May 13, 2003
1.040
1.057
1.033
1.057
995,147
+0.01(+1.13%)
May 12, 2003
1.049
1.057
1.040
1.045
501,775
-0.01(-0.84%)
May 09, 2003
1.046
1.054
1.045
1.054
618,215
+0.01(+0.74%)
May 08, 2003
1.031
1.059
1.029
1.046
667,432
+0.02(+1.47%)
May 07, 2003
1.027
1.040
1.026
1.031
1,340,868
-0.00(-0.14%)
May 06, 2003
1.039
1.051
1.029
1.033
2,638,521
-0.00(-0.21%)
May 05, 2003
1.064
1.064
1.034
1.035
1,326,463
-0.02(-2.27%)
May 02, 2003
1.061
1.067
1.053
1.059
1,327,663
-0.00(-0.17%)
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
.