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
)
23.43
-0.18 (-0.76%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2004
1.452
1.476
1.448
1.466
1,926,804
+0.01(+0.93%)
Jun 29, 2004
1.435
1.463
1.433
1.452
2,113,141
+0.02(+1.29%)
Jun 28, 2004
1.435
1.448
1.417
1.434
2,421,588
-0.01(-0.85%)
Jun 25, 2004
1.401
1.446
1.400
1.446
2,315,336
+0.05(+3.66%)
Jun 24, 2004
1.405
1.418
1.395
1.395
1,396,338
-0.01(-0.68%)
Jun 23, 2004
1.370
1.414
1.362
1.405
1,241,718
+0.03(+2.08%)
Jun 22, 2004
1.376
1.388
1.360
1.376
1,383,651
-0.00(-0.20%)
Jun 21, 2004
1.380
1.392
1.369
1.379
764,378
+0.01(+0.37%)
Jun 18, 2004
1.382
1.395
1.374
1.374
1,607,255
+0.01(+0.41%)
Jun 17, 2004
1.368
1.387
1.355
1.368
1,145,774
-0.01(-0.37%)
Jun 16, 2004
1.358
1.382
1.351
1.373
1,053,002
+0.01(+0.49%)
Jun 15, 2004
1.362
1.370
1.337
1.367
1,095,820
+0.01(+0.95%)
Jun 14, 2004
1.373
1.375
1.354
1.354
1,461,358
-0.02(-1.39%)
Jun 10, 2004
1.375
1.382
1.362
1.373
1,644,523
-0.01(-0.37%)
Jun 09, 2004
1.393
1.394
1.365
1.378
1,228,238
-0.01(-1.01%)
Jun 08, 2004
1.370
1.393
1.363
1.392
1,003,841
+0.01(+1.06%)
Jun 07, 2004
1.359
1.383
1.351
1.377
1,151,324
+0.03(+1.95%)
Jun 04, 2004
1.362
1.374
1.347
1.351
1,075,997
-0.01(-0.54%)
Jun 03, 2004
1.364
1.368
1.339
1.358
1,315,460
-0.01(-0.45%)
Jun 02, 2004
1.345
1.364
1.340
1.364
1,539,064
+0.02(+1.67%)
Jun 01, 2004
1.310
1.345
1.300
1.342
3,356,445
+0.03(+2.44%)
May 28, 2004
1.353
1.353
1.310
1.310
2,145,651
-0.04(-2.63%)
May 27, 2004
1.362
1.383
1.339
1.345
2,966,326
+0.02(+1.74%)
May 26, 2004
1.320
1.330
1.303
1.322
1,180,663
-0.00(-0.29%)
May 25, 2004
1.303
1.326
1.303
1.326
1,074,411
+0.02(+1.15%)
May 24, 2004
1.306
1.323
1.290
1.311
1,281,364
+0.01(+1.08%)
May 21, 2004
1.312
1.321
1.292
1.297
1,971,207
-0.00(-0.26%)
May 20, 2004
1.295
1.301
1.281
1.300
1,238,546
+0.00(+0.13%)
May 19, 2004
1.292
1.317
1.289
1.299
2,043,363
+0.02(+1.85%)
May 18, 2004
1.281
1.298
1.239
1.275
1,046,659
+0.00(+0.00%)
May 17, 2004
1.238
1.308
1.229
1.275
2,418,416
+0.04(+3.32%)
May 14, 2004
1.189
1.250
1.189
1.234
3,086,058
+0.05(+4.21%)
May 13, 2004
1.256
1.256
1.184
1.184
5,515,575
-0.07(-5.67%)
May 12, 2004
1.339
1.339
1.229
1.256
4,639,395
-0.08(-6.16%)
May 11, 2004
1.348
1.355
1.332
1.338
1,276,606
+0.00(+0.13%)
May 10, 2004
1.247
1.343
1.247
1.336
5,601,211
+0.10(+8.41%)
May 07, 2004
1.342
1.351
1.226
1.233
4,805,909
-0.12(-8.57%)
May 06, 2004
1.363
1.363
1.326
1.348
1,375,722
-0.01(-1.07%)
May 05, 2004
1.384
1.384
1.363
1.363
808,781
-0.01(-0.98%)
May 04, 2004
1.377
1.394
1.374
1.376
1,200,486
-0.00(-0.08%)
May 03, 2004
1.369
1.377
1.361
1.377
1,344,798
+0.00(+0.33%)
Apr 30, 2004
1.384
1.390
1.366
1.373
839,705
-0.01(-0.81%)
Apr 29, 2004
1.398
1.404
1.363
1.384
1,039,522
-0.02(-1.63%)
Apr 28, 2004
1.412
1.415
1.397
1.407
1,358,277
-0.02(-1.22%)
Apr 27, 2004
1.439
1.446
1.415
1.424
873,801
-0.02(-1.40%)
Apr 26, 2004
1.449
1.457
1.437
1.444
697,772
-0.01(-0.62%)
Apr 23, 2004
1.457
1.458
1.438
1.453
1,185,420
-0.00(-0.23%)
Apr 22, 2004
1.446
1.475
1.440
1.457
981,639
+0.01(+0.54%)
Apr 21, 2004
1.442
1.456
1.435
1.449
1,007,012
+0.01(+0.51%)
Apr 20, 2004
1.455
1.464
1.437
1.442
1,033,179
-0.00(-0.31%)
Apr 19, 2004
1.429
1.447
1.418
1.446
1,243,304
+0.02(+1.10%)
Apr 16, 2004
1.424
1.438
1.406
1.430
1,235,374
+0.01(+0.95%)
Apr 15, 2004
1.401
1.422
1.397
1.417
1,385,237
+0.02(+1.53%)
Apr 14, 2004
1.388
1.411
1.384
1.396
2,071,116
+0.01(+0.69%)
Apr 13, 2004
1.424
1.429
1.386
1.386
2,485,022
-0.05(-3.47%)
Apr 12, 2004
1.466
1.466
1.428
1.436
1,382,858
-0.04(-2.55%)
Apr 08, 2004
1.500
1.503
1.458
1.474
865,872
-0.02(-1.42%)
Apr 07, 2004
1.504
1.506
1.478
1.495
1,121,986
-0.01(-0.78%)
Apr 06, 2004
1.505
1.513
1.492
1.507
1,097,406
-0.01(-0.37%)
Apr 05, 2004
1.511
1.519
1.494
1.512
1,259,955
-0.01(-0.33%)
Apr 02, 2004
1.488
1.521
1.486
1.517
1,259,162
+0.04(+2.65%)
Apr 01, 2004
1.476
1.497
1.459
1.478
1,315,460
+0.01(+0.49%)
Mar 31, 2004
1.463
1.483
1.449
1.471
1,384,444
+0.01(+0.96%)
Mar 30, 2004
1.429
1.457
1.429
1.457
771,514
+0.02(+1.40%)
Mar 29, 2004
1.438
1.456
1.416
1.437
1,753,153
-0.00(-0.19%)
Mar 26, 2004
1.446
1.460
1.434
1.439
2,391,457
+0.00(+0.00%)
Mar 25, 2004
1.434
1.448
1.434
1.439
1,049,037
+0.01(+0.39%)
Mar 24, 2004
1.430
1.446
1.423
1.434
1,612,806
+0.01(+0.55%)
Mar 23, 2004
1.429
1.446
1.426
1.426
799,266
+0.01(+0.51%)
Mar 22, 2004
1.426
1.429
1.401
1.419
739,797
-0.01(-0.43%)
Mar 19, 2004
1.455
1.455
1.416
1.425
670,020
-0.02(-1.36%)
Mar 18, 2004
1.451
1.463
1.437
1.444
880,145
-0.02(-1.26%)
Mar 17, 2004
1.408
1.480
1.408
1.463
2,219,392
+0.07(+4.95%)
Mar 16, 2004
1.419
1.425
1.360
1.394
2,205,913
-0.01(-0.80%)
Mar 15, 2004
1.449
1.464
1.404
1.405
1,669,896
-0.05(-3.61%)
Mar 12, 2004
1.431
1.458
1.407
1.458
1,962,485
+0.03(+2.28%)
Mar 11, 2004
1.469
1.483
1.425
1.425
1,863,370
-0.04(-2.72%)
Mar 10, 2004
1.499
1.523
1.462
1.465
1,270,263
-0.04(-2.39%)
Mar 09, 2004
1.491
1.511
1.479
1.501
867,458
+0.01(+0.90%)
Mar 08, 2004
1.499
1.520
1.480
1.488
1,179,077
-0.01(-0.49%)
Mar 05, 2004
1.516
1.523
1.494
1.495
1,160,840
-0.03(-1.91%)
Mar 04, 2004
1.521
1.524
1.503
1.524
1,148,946
+0.01(+0.33%)
Mar 03, 2004
1.487
1.536
1.481
1.519
1,845,925
+0.03(+2.26%)
Mar 02, 2004
1.508
1.508
1.485
1.485
1,539,064
-0.02(-1.27%)
Mar 01, 2004
1.513
1.513
1.495
1.504
865,079
-0.00(-0.22%)
Feb 27, 2004
1.482
1.511
1.482
1.508
1,141,016
-0.00(-0.08%)
Feb 26, 2004
1.492
1.512
1.486
1.509
912,654
+0.02(+1.20%)
Feb 25, 2004
1.504
1.515
1.490
1.491
1,361,449
-0.02(-1.26%)
Feb 24, 2004
1.485
1.528
1.485
1.510
1,826,895
+0.01(+0.97%)
Feb 23, 2004
1.491
1.503
1.479
1.495
836,534
+0.01(+0.87%)
Feb 20, 2004
1.470
1.497
1.467
1.483
800,852
+0.01(+0.65%)
Feb 19, 2004
1.508
1.513
1.469
1.473
1,068,067
-0.04(-2.45%)
Feb 18, 2004
1.508
1.515
1.502
1.510
1,286,121
+0.01(+0.71%)
Feb 17, 2004
1.536
1.536
1.485
1.499
1,998,167
-0.02(-1.62%)
Feb 13, 2004
1.528
1.553
1.516
1.524
1,498,625
-0.01(-0.58%)
Feb 12, 2004
1.516
1.547
1.504
1.533
1,966,450
+0.02(+1.30%)
Feb 11, 2004
1.485
1.513
1.484
1.513
906,311
+0.02(+1.09%)
Feb 10, 2004
1.478
1.497
1.477
1.497
1,202,864
+0.02(+1.37%)
Feb 09, 2004
1.455
1.523
1.446
1.477
3,040,861
+0.03(+2.09%)
Feb 06, 2004
1.446
1.456
1.444
1.447
1,184,627
-0.01(-0.46%)
Feb 05, 2004
1.415
1.469
1.407
1.453
2,346,260
+0.09(+6.23%)
Feb 04, 2004
1.376
1.398
1.368
1.368
1,219,516
-0.01(-0.93%)
Feb 03, 2004
1.348
1.383
1.342
1.381
1,263,920
+0.04(+3.27%)
Feb 02, 2004
1.365
1.365
1.328
1.337
562,975
-0.02(-1.20%)
Jan 30, 2004
1.368
1.380
1.352
1.354
511,435
-0.02(-1.35%)
Jan 29, 2004
1.365
1.379
1.356
1.372
596,278
+0.01(+0.91%)
Jan 28, 2004
1.404
1.408
1.353
1.360
968,159
-0.04(-2.88%)
Jan 27, 2004
1.429
1.430
1.400
1.400
903,932
-0.03(-2.00%)
Jan 26, 2004
1.441
1.441
1.415
1.429
701,737
-0.01(-0.82%)
Jan 23, 2004
1.393
1.441
1.390
1.441
857,943
+0.04(+2.88%)
Jan 22, 2004
1.384
1.407
1.382
1.400
718,388
+0.02(+1.75%)
Jan 21, 2004
1.368
1.386
1.351
1.376
1,584,261
+0.01(+0.61%)
Jan 20, 2004
1.384
1.384
1.356
1.368
1,987,859
-0.01(-0.81%)
Jan 16, 2004
1.393
1.393
1.376
1.379
656,540
-0.00(-0.28%)
Jan 15, 2004
1.415
1.415
1.379
1.383
788,958
-0.04(-2.68%)
Jan 14, 2004
1.396
1.421
1.396
1.421
560,596
+0.02(+1.77%)
Jan 13, 2004
1.412
1.412
1.387
1.396
855,564
-0.02(-1.07%)
Jan 12, 2004
1.384
1.412
1.379
1.411
739,004
+0.03(+2.36%)
Jan 09, 2004
1.415
1.423
1.373
1.379
1,465,322
-0.04(-3.00%)
Jan 08, 2004
1.421
1.430
1.418
1.421
1,022,078
-0.00(-0.16%)
Jan 07, 2004
1.404
1.421
1.404
1.424
1,725,401
-0.01(-0.39%)
Jan 06, 2004
1.444
1.446
1.429
1.429
888,867
-0.02(-1.20%)
Jan 05, 2004
1.452
1.460
1.444
1.447
1,010,977
+0.00(+0.00%)
Jan 02, 2004
1.452
1.471
1.444
1.447
450,380
+0.00(+0.04%)
Dec 31, 2003
1.485
1.490
1.446
1.446
1,147,360
-0.04(-3.01%)
Dec 30, 2003
1.492
1.508
1.484
1.491
585,970
-0.00(-0.26%)
Dec 29, 2003
1.471
1.500
1.469
1.495
1,190,971
+0.02(+1.60%)
Dec 26, 2003
1.485
1.485
1.463
1.471
570,112
-0.01(-0.76%)
Dec 24, 2003
1.499
1.500
1.483
1.483
406,769
-0.02(-1.09%)
Dec 23, 2003
1.503
1.509
1.478
1.499
1,108,507
+0.01(+0.56%)
Dec 22, 2003
1.490
1.504
1.485
1.490
969,745
+0.00(+0.04%)
Dec 19, 2003
1.484
1.506
1.469
1.490
961,816
+0.01(+0.45%)
Dec 18, 2003
1.483
1.493
1.467
1.483
867,458
+0.00(+0.04%)
Dec 17, 2003
1.490
1.492
1.480
1.483
856,357
-0.01(-0.97%)
Dec 16, 2003
1.491
1.500
1.490
1.497
892,831
+0.01(+0.45%)
Dec 15, 2003
1.518
1.518
1.490
1.490
1,807,072
-0.03(-1.81%)
Dec 12, 2003
1.504
1.518
1.501
1.518
811,953
+0.02(+1.12%)
Dec 11, 2003
1.471
1.501
1.471
1.501
850,013
+0.03(+1.82%)
Dec 10, 2003
1.481
1.483
1.474
1.474
2,041,778
-0.01(-0.49%)
Dec 09, 2003
1.491
1.495
1.478
1.481
2,015,611
-0.01(-0.45%)
Dec 08, 2003
1.476
1.488
1.471
1.488
711,252
+0.02(+1.14%)
Dec 05, 2003
1.471
1.480
1.471
1.471
750,898
-0.01(-0.45%)
Dec 04, 2003
1.463
1.484
1.463
1.478
850,013
+0.01(+0.76%)
Dec 03, 2003
1.474
1.489
1.467
1.467
719,974
-0.01(-0.53%)
Dec 02, 2003
1.475
1.489
1.469
1.475
1,016,527
+0.01(+0.61%)
Dec 01, 2003
1.472
1.479
1.466
1.466
589,935
+0.00(+0.19%)
Nov 28, 2003
1.460
1.478
1.460
1.463
520,157
-0.00(-0.11%)
Nov 26, 2003
1.457
1.463
1.453
1.465
677,949
+0.01(+0.69%)
Nov 25, 2003
1.442
1.472
1.442
1.455
1,568,402
-0.00(-0.15%)
Nov 24, 2003
1.420
1.463
1.420
1.457
929,306
+0.04(+2.48%)
Nov 21, 2003
1.385
1.421
1.385
1.421
848,428
+0.04(+3.13%)
Nov 20, 2003
1.368
1.386
1.359
1.378
878,559
+0.01(+0.78%)
Nov 19, 2003
1.387
1.387
1.350
1.368
1,486,731
-0.03(-2.40%)
Nov 18, 2003
1.401
1.435
1.395
1.401
666,848
+0.00(+0.00%)
Nov 17, 2003
1.386
1.412
1.382
1.401
1,055,381
-0.01(-0.99%)
Nov 14, 2003
1.427
1.445
1.412
1.415
815,125
-0.01(-0.94%)
Nov 13, 2003
1.407
1.432
1.396
1.429
936,442
+0.03(+1.96%)
Nov 12, 2003
1.414
1.414
1.387
1.401
1,352,727
-0.01(-0.83%)
Nov 11, 2003
1.421
1.421
1.401
1.413
450,380
-0.00(-0.32%)
Nov 10, 2003
1.436
1.443
1.418
1.418
638,303
-0.03(-1.94%)
Nov 07, 2003
1.441
1.469
1.428
1.446
1,447,878
+0.01(+0.62%)
Nov 06, 2003
1.374
1.437
1.355
1.437
1,351,934
+0.07(+4.74%)
Nov 05, 2003
1.396
1.442
1.372
1.372
1,366,207
-0.05(-3.55%)
Nov 04, 2003
1.396
1.447
1.396
1.422
1,075,156
+0.04(+2.92%)
Nov 03, 2003
1.342
1.382
1.342
1.382
1,213,965
+0.05(+3.88%)
Oct 31, 2003
1.350
1.350
1.330
1.330
558,218
-0.02(-1.13%)
Oct 30, 2003
1.386
1.388
1.342
1.345
601,828
-0.02(-1.68%)
Oct 29, 2003
1.345
1.373
1.344
1.368
666,848
+0.03(+1.96%)
Oct 28, 2003
1.342
1.351
1.312
1.342
728,696
-0.00(-0.04%)
Oct 27, 2003
1.303
1.345
1.303
1.342
903,139
+0.04(+3.23%)
Oct 24, 2003
1.298
1.317
1.277
1.300
777,065
+0.00(+0.13%)
Oct 23, 2003
1.308
1.320
1.280
1.299
1,265,505
-0.01(-0.73%)
Oct 22, 2003
1.340
1.343
1.306
1.308
642,268
-0.04(-2.71%)
Oct 21, 2003
1.328
1.351
1.328
1.345
379,017
+0.02(+1.52%)
Oct 20, 2003
1.324
1.324
1.312
1.324
463,067
+0.01(+0.47%)
Oct 17, 2003
1.348
1.348
1.318
1.318
587,556
-0.03(-2.41%)
Oct 16, 2003
1.347
1.355
1.337
1.351
579,627
+0.01(+0.58%)
Oct 15, 2003
1.352
1.352
1.334
1.343
733,454
-0.00(-0.12%)
Oct 14, 2003
1.328
1.347
1.328
1.345
777,065
+0.01(+0.54%)
Oct 13, 2003
1.327
1.340
1.324
1.337
970,538
+0.01(+0.80%)
Oct 10, 2003
1.348
1.349
1.317
1.327
908,690
-0.02(-1.58%)
Oct 09, 2003
1.359
1.373
1.330
1.348
1,195,728
-0.00(-0.21%)
Oct 08, 2003
1.358
1.358
1.343
1.351
516,986
-0.01(-0.62%)
Oct 07, 2003
1.336
1.359
1.331
1.359
1,014,149
+0.02(+1.30%)
Oct 06, 2003
1.335
1.343
1.332
1.342
758,827
+0.01(+0.46%)
Oct 03, 2003
1.323
1.344
1.323
1.336
1,225,066
+0.02(+1.71%)
Oct 02, 2003
1.303
1.313
1.298
1.313
792,923
-0.00(-0.09%)
Oct 01, 2003
1.284
1.320
1.284
1.314
1,106,128
+0.04(+2.85%)
Sep 30, 2003
1.281
1.291
1.278
1.278
1,063,310
-0.00(-0.13%)
Sep 29, 2003
1.276
1.289
1.272
1.280
945,164
+0.01(+0.75%)
Sep 26, 2003
1.291
1.293
1.270
1.270
1,164,804
-0.01(-0.87%)
Sep 25, 2003
1.286
1.295
1.281
1.281
1,684,169
+0.00(+0.35%)
Sep 24, 2003
1.264
1.305
1.264
1.277
2,241,594
+0.01(+0.93%)
Sep 23, 2003
1.258
1.270
1.258
1.265
976,881
+0.01(+0.45%)
Sep 22, 2003
1.264
1.266
1.259
1.259
1,697,649
-0.01(-0.71%)
Sep 19, 2003
1.254
1.289
1.254
1.268
1,070,446
+0.01(+1.16%)
Sep 18, 2003
1.250
1.253
1.248
1.254
908,690
+0.00(+0.27%)
Sep 17, 2003
1.244
1.263
1.244
1.250
608,172
+0.01(+0.50%)
Sep 16, 2003
1.230
1.247
1.228
1.244
1,116,436
+0.02(+1.60%)
Sep 15, 2003
1.210
1.229
1.210
1.225
844,463
+0.01(+1.20%)
Sep 12, 2003
1.204
1.212
1.202
1.210
804,817
+0.01(+0.51%)
Sep 11, 2003
1.204
1.209
1.201
1.204
1,126,744
+0.00(+0.28%)
Sep 10, 2003
1.208
1.209
1.196
1.201
1,434,398
-0.01(-0.93%)
Sep 09, 2003
1.218
1.223
1.209
1.212
651,783
-0.00(-0.28%)
Sep 08, 2003
1.205
1.226
1.202
1.215
1,949,005
+0.02(+1.31%)
Sep 05, 2003
1.215
1.221
1.196
1.200
1,573,160
-0.01(-1.20%)
Sep 04, 2003
1.222
1.228
1.211
1.214
1,440,742
-0.01(-0.87%)
Sep 03, 2003
1.228
1.230
1.213
1.225
1,830,860
-0.00(-0.27%)
Sep 02, 2003
1.177
1.231
1.177
1.228
1,228,238
+0.04(+3.50%)
Aug 29, 2003
1.183
1.196
1.177
1.187
477,339
+0.00(+0.09%)
Aug 28, 2003
1.180
1.189
1.169
1.185
1,063,310
+0.01(+0.48%)
Aug 27, 2003
1.189
1.200
1.179
1.180
1,815,794
-0.01(-0.61%)
Aug 26, 2003
1.177
1.187
1.162
1.187
726,317
+0.01(+0.67%)
Aug 25, 2003
1.178
1.185
1.175
1.179
1,128,330
-0.00(-0.19%)
Aug 22, 2003
1.202
1.205
1.171
1.182
1,240,132
-0.02(-1.82%)
Aug 21, 2003
1.177
1.203
1.170
1.203
1,002,255
+0.03(+2.29%)
Aug 20, 2003
1.141
1.177
1.136
1.177
1,133,880
+0.03(+2.79%)
Aug 19, 2003
1.132
1.145
1.126
1.145
602,621
+0.01(+1.29%)
Aug 18, 2003
1.120
1.135
1.115
1.130
1,009,391
+0.02(+1.41%)
Aug 15, 2003
1.094
1.117
1.087
1.114
358,401
+0.02(+1.64%)
Aug 14, 2003
1.085
1.096
1.082
1.096
750,105
+0.01(+1.09%)
Aug 13, 2003
1.099
1.101
1.063
1.085
1,235,374
-0.01(-1.12%)
Aug 12, 2003
1.080
1.103
1.079
1.097
769,135
+0.02(+1.87%)
Aug 11, 2003
1.089
1.090
1.066
1.077
1,791,214
-0.01(-0.57%)
Aug 08, 2003
1.104
1.107
1.079
1.083
1,947,420
-0.02(-1.43%)
Aug 07, 2003
1.141
1.141
1.081
1.099
2,543,698
-0.04(-3.69%)
Aug 06, 2003
1.120
1.149
1.110
1.141
766,757
+0.02(+1.80%)
Aug 05, 2003
1.110
1.136
1.110
1.120
773,893
+0.01(+0.96%)
Aug 04, 2003
1.129
1.132
1.108
1.110
1,009,391
-0.02(-1.49%)
Aug 01, 2003
1.145
1.145
1.115
1.127
2,114,727
-0.01(-1.23%)
Jul 31, 2003
1.147
1.157
1.132
1.141
767,549
-0.01(-0.54%)
Jul 30, 2003
1.160
1.160
1.123
1.147
1,268,677
-0.01(-0.63%)
Jul 29, 2003
1.146
1.159
1.141
1.154
522,536
+0.01(+0.68%)
Jul 28, 2003
1.155
1.163
1.141
1.146
712,045
-0.00(-0.34%)
Jul 25, 2003
1.147
1.156
1.146
1.150
612,136
+0.00(+0.20%)
Jul 24, 2003
1.147
1.155
1.140
1.148
930,099
+0.00(+0.24%)
Jul 23, 2003
1.163
1.163
1.142
1.145
684,292
-0.02(-1.78%)
Jul 22, 2003
1.160
1.166
1.145
1.166
604,207
+0.01(+0.92%)
Jul 21, 2003
1.161
1.168
1.142
1.155
815,918
-0.01(-0.48%)
Jul 18, 2003
1.183
1.183
1.132
1.161
1,144,981
-0.03(-2.22%)
Jul 17, 2003
1.169
1.187
1.160
1.187
1,443,120
+0.02(+1.58%)
Jul 16, 2003
1.201
1.201
1.155
1.169
1,087,098
-0.03(-2.71%)
Jul 15, 2003
1.178
1.201
1.174
1.201
1,649,280
+0.02(+1.81%)
Jul 14, 2003
1.200
1.204
1.174
1.180
1,812,623
+0.00(+0.38%)
Jul 11, 2003
1.163
1.185
1.157
1.175
1,362,242
+0.02(+1.40%)
Jul 10, 2003
1.143
1.161
1.136
1.159
1,493,867
+0.02(+1.62%)
Jul 09, 2003
1.135
1.143
1.117
1.141
1,187,799
+0.01(+1.04%)
Jul 08, 2003
1.122
1.129
1.111
1.129
2,068,737
+0.01(+1.11%)
Jul 07, 2003
1.079
1.119
1.073
1.117
3,225,612
+0.02(+1.74%)
Jul 03, 2003
1.097
1.101
1.087
1.097
743,762
+0.01(+0.51%)
Jul 02, 2003
1.094
1.101
1.085
1.092
1,890,329
-0.00(-0.15%)
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
.