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
)
2.920
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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 (%)
May 31, 2012
7.100
7.100
6.840
6.840
30,459
-0.21(-3.05%)
May 30, 2012
7.040
7.180
7.000
7.055
39,669
-0.06(-0.77%)
May 29, 2012
6.940
7.190
6.910
7.110
48,648
+0.21(+3.04%)
May 25, 2012
6.960
7.070
6.810
6.900
20,549
-0.02(-0.29%)
May 24, 2012
6.960
6.980
6.800
6.920
38,524
+0.00(+0.00%)
May 23, 2012
6.960
7.050
6.740
6.920
38,215
-0.10(-1.42%)
May 22, 2012
7.290
7.340
6.970
7.020
30,745
-0.27(-3.70%)
May 21, 2012
7.410
7.469
7.160
7.290
31,719
-0.04(-0.55%)
May 18, 2012
7.290
7.410
7.190
7.330
75,864
+0.03(+0.41%)
May 17, 2012
7.370
7.480
7.240
7.300
55,205
-0.09(-1.22%)
May 16, 2012
7.570
7.570
7.202
7.390
49,522
-0.18(-2.38%)
May 15, 2012
7.020
7.710
7.020
7.570
95,366
+0.58(+8.30%)
May 14, 2012
6.860
7.050
6.783
6.990
29,254
+0.03(+0.43%)
May 11, 2012
6.800
7.020
6.730
6.960
96,803
+0.12(+1.75%)
May 10, 2012
7.440
7.440
6.730
6.840
95,455
-0.54(-7.32%)
May 09, 2012
8.520
8.520
7.151
7.380
160,109
-1.25(-14.48%)
May 08, 2012
8.580
8.720
8.500
8.630
13,121
+0.02(+0.23%)
May 07, 2012
8.540
8.750
8.540
8.610
16,097
+0.06(+0.70%)
May 04, 2012
8.850
8.850
8.530
8.550
20,383
-0.32(-3.61%)
May 03, 2012
8.800
8.910
8.730
8.870
18,572
+0.06(+0.68%)
May 02, 2012
9.020
9.165
8.790
8.810
43,124
-0.25(-2.76%)
May 01, 2012
9.150
9.345
9.060
9.060
55,109
-0.04(-0.44%)
Apr 30, 2012
9.080
9.380
9.070
9.100
84,805
-0.06(-0.66%)
Apr 27, 2012
9.130
9.320
9.040
9.160
26,317
+0.09(+0.99%)
Apr 26, 2012
8.990
9.140
8.960
9.070
19,355
+0.09(+1.00%)
Apr 25, 2012
9.160
9.160
8.930
8.980
30,791
-0.03(-0.33%)
Apr 24, 2012
8.830
9.010
8.793
9.010
19,540
+0.15(+1.69%)
Apr 23, 2012
8.900
9.190
8.770
8.860
52,339
-0.10(-1.12%)
Apr 20, 2012
9.080
9.080
8.910
8.960
21,172
+0.00(+0.00%)
Apr 19, 2012
8.930
9.120
8.830
8.960
36,526
+0.04(+0.45%)
Apr 18, 2012
9.140
9.160
8.800
8.920
60,355
-0.24(-2.62%)
Apr 17, 2012
9.120
9.270
9.050
9.160
30,947
+0.15(+1.66%)
Apr 16, 2012
9.100
9.290
9.000
9.010
32,401
-0.08(-0.88%)
Apr 13, 2012
9.250
9.250
9.080
9.090
17,620
-0.20(-2.15%)
Apr 12, 2012
9.390
9.500
9.200
9.290
35,662
-0.13(-1.38%)
Apr 11, 2012
9.420
9.530
9.340
9.420
23,716
+0.11(+1.18%)
Apr 10, 2012
9.520
9.590
9.160
9.310
55,330
-0.25(-2.62%)
Apr 09, 2012
9.500
9.620
9.400
9.560
41,188
-0.14(-1.44%)
Apr 05, 2012
9.780
9.780
9.500
9.700
45,724
-0.17(-1.72%)
Apr 04, 2012
10.11
10.25
9.640
9.870
136,206
-0.35(-3.42%)
Apr 03, 2012
10.75
10.76
10.07
10.22
69,320
-0.53(-4.93%)
Apr 02, 2012
10.87
10.91
10.58
10.75
112,054
-0.14(-1.29%)
Mar 30, 2012
11.26
11.26
10.88
10.89
33,820
-0.25(-2.24%)
Mar 29, 2012
11.36
11.36
10.99
11.14
332,540
-0.26(-2.28%)
Mar 28, 2012
11.96
12.00
11.31
11.40
99,585
-0.50(-4.20%)
Mar 27, 2012
12.02
12.17
11.90
11.90
27,257
-0.06(-0.50%)
Mar 26, 2012
11.95
12.01
11.82
11.96
18,382
+0.13(+1.10%)
Mar 23, 2012
11.66
11.92
11.66
11.83
13,009
+0.35(+3.05%)
Mar 22, 2012
11.54
11.55
11.32
11.48
20,765
-0.21(-1.80%)
Mar 21, 2012
11.74
11.88
11.65
11.69
21,395
-0.10(-0.85%)
Mar 20, 2012
11.76
12.02
11.68
11.79
29,461
-0.08(-0.67%)
Mar 19, 2012
10.77
12.13
10.77
11.87
80,144
+1.04(+9.60%)
Mar 16, 2012
11.07
11.37
10.71
10.83
41,844
-0.22(-1.99%)
Mar 15, 2012
11.01
11.15
10.86
11.05
26,507
+0.04(+0.36%)
Mar 14, 2012
11.04
11.23
10.82
11.01
19,201
-0.10(-0.90%)
Mar 13, 2012
11.20
11.20
10.88
11.11
55,863
-0.05(-0.45%)
Mar 12, 2012
11.09
11.54
11.02
11.16
40,408
-0.05(-0.45%)
Mar 09, 2012
11.27
11.43
10.87
11.21
63,962
-0.07(-0.62%)
Mar 08, 2012
11.18
11.58
10.91
11.28
58,543
+0.20(+1.81%)
Mar 07, 2012
10.38
11.15
10.38
11.08
46,882
+0.25(+2.31%)
Mar 06, 2012
11.02
11.02
10.44
10.83
64,851
-0.24(-2.17%)
Mar 05, 2012
11.15
11.49
10.95
11.07
44,756
+0.01(+0.09%)
Mar 02, 2012
11.35
11.49
11.00
11.06
49,808
-0.24(-2.12%)
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
.