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
-0.05 (-0.22%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jul 31, 2012
9.696
9.755
9.664
9.691
876,094
-0.06(-0.60%)
Jul 30, 2012
9.732
9.782
9.564
9.750
978,312
+0.01(+0.14%)
Jul 27, 2012
9.668
9.807
9.641
9.736
932,054
+0.09(+0.94%)
Jul 26, 2012
9.610
9.691
9.560
9.646
916,909
+0.11(+1.19%)
Jul 25, 2012
9.469
9.605
9.451
9.532
1,904,183
+0.06(+0.62%)
Jul 24, 2012
9.414
9.668
9.414
9.473
2,994,655
+0.10(+1.11%)
Jul 23, 2012
9.188
9.374
9.070
9.369
1,624,436
+0.08(+0.88%)
Jul 20, 2012
9.383
9.410
9.251
9.288
1,031,041
-0.12(-1.25%)
Jul 19, 2012
9.492
9.555
9.365
9.405
1,064,005
-0.06(-0.62%)
Jul 18, 2012
9.519
9.582
9.337
9.464
2,841,505
-0.06(-0.62%)
Jul 17, 2012
9.800
9.827
9.507
9.523
2,014,187
-0.25(-2.60%)
Jul 16, 2012
9.977
10.02
9.764
9.777
1,200,369
-0.24(-2.44%)
Jul 13, 2012
10.04
10.06
9.972
10.02
1,372,888
-0.02(-0.18%)
Jul 12, 2012
10.20
10.20
9.977
10.04
2,166,880
-0.20(-1.99%)
Jul 11, 2012
10.48
10.50
10.24
10.24
1,652,898
-0.21(-2.04%)
Jul 10, 2012
10.59
10.61
10.45
10.46
1,016,633
-0.11(-1.03%)
Jul 09, 2012
10.77
10.78
10.51
10.57
1,401,392
-0.19(-1.73%)
Jul 06, 2012
10.73
10.80
10.64
10.75
866,747
-0.04(-0.38%)
Jul 05, 2012
10.74
10.83
10.66
10.79
1,467,223
+0.02(+0.17%)
Jul 03, 2012
10.66
10.97
10.65
10.78
988,107
+0.13(+1.24%)
Jul 02, 2012
10.55
10.65
10.51
10.64
954,751
+0.11(+1.03%)
Jun 29, 2012
10.63
10.75
10.50
10.53
1,003,737
+0.05(+0.48%)
Jun 28, 2012
10.34
10.48
10.34
10.48
1,017,784
+0.09(+0.87%)
Jun 27, 2012
10.32
10.48
10.31
10.39
1,335,033
+0.07(+0.70%)
Jun 26, 2012
10.35
10.37
10.28
10.32
1,290,856
-0.02(-0.18%)
Jun 25, 2012
10.31
10.38
10.24
10.34
1,072,828
+0.03(+0.31%)
Jun 22, 2012
10.36
10.43
10.31
10.31
1,132,247
-0.02(-0.18%)
Jun 21, 2012
10.41
10.48
10.32
10.33
916,474
-0.07(-0.65%)
Jun 20, 2012
10.49
10.50
10.33
10.39
1,332,773
-0.10(-0.99%)
Jun 19, 2012
10.47
10.50
10.37
10.50
739,239
+0.03(+0.30%)
Jun 18, 2012
10.44
10.49
10.36
10.47
1,252,959
+0.02(+0.22%)
Jun 15, 2012
10.43
10.50
10.38
10.44
1,398,889
+0.00(+0.04%)
Jun 14, 2012
10.45
10.53
10.40
10.44
1,727,100
-0.02(-0.17%)
Jun 13, 2012
10.48
10.56
10.42
10.46
1,009,976
+0.00(+0.00%)
Jun 12, 2012
10.48
10.51
10.41
10.46
1,573,227
-0.01(-0.09%)
Jun 11, 2012
10.57
10.64
10.45
10.47
1,270,277
-0.04(-0.39%)
Jun 08, 2012
10.42
10.60
10.42
10.51
1,043,517
+0.06(+0.60%)
Jun 07, 2012
10.50
10.62
10.42
10.44
1,405,573
-0.02(-0.17%)
Jun 06, 2012
10.41
10.47
10.33
10.46
1,548,681
+0.06(+0.61%)
Jun 05, 2012
10.34
10.47
10.31
10.40
2,069,249
+0.02(+0.22%)
Jun 04, 2012
10.30
10.39
10.25
10.38
2,694,028
+0.08(+0.79%)
Jun 01, 2012
9.877
10.32
9.841
10.30
4,194,949
+0.38(+3.81%)
May 31, 2012
9.588
10.20
9.588
9.917
7,871,094
+0.54(+5.71%)
May 30, 2012
9.489
9.566
9.345
9.381
1,468,097
-0.15(-1.56%)
May 29, 2012
9.458
9.552
9.332
9.530
1,927,980
+0.11(+1.20%)
May 25, 2012
9.381
9.512
9.359
9.417
1,585,391
-0.04(-0.38%)
May 24, 2012
8.854
9.458
8.854
9.453
4,953,994
+0.63(+7.15%)
May 23, 2012
8.850
8.949
8.769
8.823
2,724,248
-0.06(-0.71%)
May 22, 2012
8.859
8.967
8.836
8.886
1,124,074
+0.05(+0.56%)
May 21, 2012
8.863
8.868
8.737
8.836
986,310
+0.00(+0.00%)
May 18, 2012
9.034
9.034
8.836
8.836
1,118,027
-0.20(-2.24%)
May 17, 2012
9.147
9.219
9.039
9.039
682,640
-0.12(-1.33%)
May 16, 2012
9.007
9.160
8.980
9.160
1,304,371
+0.16(+1.75%)
May 15, 2012
9.003
9.034
8.958
9.003
917,542
-0.00(-0.05%)
May 14, 2012
8.917
9.075
8.845
9.007
923,979
+0.03(+0.30%)
May 11, 2012
8.962
9.039
8.958
8.980
903,067
-0.04(-0.45%)
May 10, 2012
8.989
9.048
8.944
9.021
733,546
+0.08(+0.91%)
May 09, 2012
8.926
9.003
8.863
8.940
824,802
-0.04(-0.40%)
May 08, 2012
8.895
8.980
8.872
8.976
935,834
+0.03(+0.35%)
May 07, 2012
8.917
8.976
8.890
8.944
641,068
+0.02(+0.20%)
May 04, 2012
8.908
8.980
8.782
8.926
1,514,375
+0.01(+0.10%)
May 03, 2012
9.242
9.269
8.908
8.917
2,734,984
-0.33(-3.56%)
May 02, 2012
9.246
9.291
9.201
9.246
1,192,049
-0.06(-0.63%)
May 01, 2012
9.480
9.678
9.287
9.305
2,636,729
-0.36(-3.68%)
Apr 30, 2012
9.683
9.701
9.615
9.660
833,175
-0.05(-0.46%)
Apr 27, 2012
9.714
9.755
9.665
9.705
806,923
+0.03(+0.28%)
Apr 26, 2012
9.665
9.723
9.642
9.678
722,932
+0.03(+0.33%)
Apr 25, 2012
9.647
9.746
9.614
9.647
1,368,949
+0.05(+0.52%)
Apr 24, 2012
9.516
9.611
9.512
9.597
926,657
+0.08(+0.85%)
Apr 23, 2012
9.534
9.552
9.453
9.516
861,950
-0.12(-1.26%)
Apr 20, 2012
9.584
9.665
9.557
9.638
893,688
+0.10(+1.04%)
Apr 19, 2012
9.503
9.579
9.467
9.539
822,100
+0.02(+0.24%)
Apr 18, 2012
9.498
9.530
9.449
9.516
761,780
-0.03(-0.28%)
Apr 17, 2012
9.431
9.566
9.431
9.543
827,045
+0.13(+1.34%)
Apr 16, 2012
9.404
9.489
9.359
9.417
885,737
+0.05(+0.48%)
Apr 13, 2012
9.354
9.458
9.332
9.372
1,100,351
-0.02(-0.19%)
Apr 12, 2012
9.345
9.413
9.296
9.390
800,291
+0.09(+0.92%)
Apr 11, 2012
9.363
9.395
9.273
9.305
1,015,589
+0.00(+0.00%)
Apr 10, 2012
9.458
9.462
9.255
9.305
1,608,734
-0.15(-1.62%)
Apr 09, 2012
9.363
9.471
9.345
9.458
1,137,978
-0.00(-0.05%)
Apr 05, 2012
9.453
9.480
9.386
9.462
1,738,883
+0.00(+0.05%)
Apr 04, 2012
9.426
9.498
9.417
9.458
2,584,496
-0.04(-0.43%)
Apr 03, 2012
9.318
9.593
9.314
9.498
2,639,422
+0.20(+2.18%)
Apr 02, 2012
9.165
9.343
9.142
9.296
2,062,619
+0.12(+1.33%)
Mar 30, 2012
9.233
9.260
9.174
9.174
1,344,509
+0.00(+0.05%)
Mar 29, 2012
9.070
9.224
9.061
9.169
2,653,972
+0.08(+0.89%)
Mar 28, 2012
9.197
9.197
9.048
9.088
3,107,562
-0.10(-1.08%)
Mar 27, 2012
9.187
9.273
9.183
9.187
2,027,221
-0.02(-0.20%)
Mar 26, 2012
9.156
9.233
9.129
9.206
1,135,622
+0.12(+1.29%)
Mar 23, 2012
9.120
9.124
9.070
9.088
861,761
-0.01(-0.10%)
Mar 22, 2012
9.088
9.151
9.052
9.097
904,162
-0.05(-0.54%)
Mar 21, 2012
9.111
9.174
9.034
9.147
867,736
+0.03(+0.35%)
Mar 20, 2012
9.016
9.147
9.016
9.115
879,404
+0.09(+1.00%)
Mar 19, 2012
9.070
9.070
8.971
9.025
879,529
-0.05(-0.55%)
Mar 16, 2012
9.016
9.102
9.012
9.075
1,305,870
+0.03(+0.35%)
Mar 15, 2012
8.899
9.052
8.877
9.043
956,342
+0.14(+1.62%)
Mar 14, 2012
8.949
8.958
8.850
8.899
1,187,697
-0.04(-0.40%)
Mar 13, 2012
8.944
8.994
8.881
8.935
1,270,532
+0.00(+0.00%)
Mar 12, 2012
8.827
8.944
8.823
8.935
1,029,100
+0.10(+1.12%)
Mar 09, 2012
8.737
8.854
8.697
8.836
744,872
+0.10(+1.13%)
Mar 08, 2012
8.845
8.854
8.724
8.737
1,165,080
-0.05(-0.61%)
Mar 07, 2012
8.733
8.827
8.634
8.791
1,382,070
+0.05(+0.57%)
Mar 06, 2012
8.795
8.840
8.713
8.742
1,892,266
-0.10(-1.11%)
Mar 05, 2012
8.701
8.858
8.684
8.840
1,864,312
+0.14(+1.59%)
Mar 02, 2012
8.746
8.746
8.616
8.701
1,943,553
-0.05(-0.61%)
Mar 01, 2012
8.558
8.791
8.536
8.755
2,724,570
+0.20(+2.35%)
Feb 29, 2012
8.652
8.670
8.536
8.554
1,584,627
-0.08(-0.88%)
Feb 28, 2012
8.670
8.715
8.608
8.630
1,235,628
-0.05(-0.62%)
Feb 27, 2012
8.666
8.719
8.603
8.684
948,114
-0.02(-0.21%)
Feb 24, 2012
8.728
8.728
8.616
8.701
734,162
-0.00(-0.05%)
Feb 23, 2012
8.603
8.742
8.585
8.706
1,448,441
+0.12(+1.41%)
Feb 22, 2012
8.567
8.594
8.496
8.585
912,212
+0.00(+0.05%)
Feb 21, 2012
8.473
8.643
8.469
8.581
1,327,930
+0.11(+1.27%)
Feb 17, 2012
8.545
8.545
8.456
8.473
1,428,536
-0.04(-0.42%)
Feb 16, 2012
8.429
8.527
8.398
8.509
1,004,982
+0.06(+0.74%)
Feb 15, 2012
8.433
8.487
8.375
8.447
1,119,530
+0.06(+0.69%)
Feb 14, 2012
8.375
8.393
8.313
8.389
1,115,549
-0.01(-0.11%)
Feb 13, 2012
8.478
8.487
8.353
8.398
2,101,129
-0.05(-0.58%)
Feb 10, 2012
8.478
8.590
8.268
8.447
4,036,283
-0.31(-3.57%)
Feb 09, 2012
8.616
8.759
8.590
8.759
1,507,920
+0.14(+1.66%)
Feb 08, 2012
8.652
8.684
8.558
8.616
1,431,845
-0.04(-0.46%)
Feb 07, 2012
8.701
8.724
8.652
8.657
1,319,416
-0.04(-0.41%)
Feb 06, 2012
8.639
8.755
8.621
8.692
960,906
+0.02(+0.21%)
Feb 03, 2012
8.728
8.737
8.648
8.675
1,417,639
+0.01(+0.15%)
Feb 02, 2012
8.697
8.719
8.648
8.661
1,032,654
-0.02(-0.21%)
Feb 01, 2012
8.661
8.719
8.643
8.679
1,235,680
+0.03(+0.36%)
Jan 31, 2012
8.773
8.773
8.621
8.648
1,107,263
-0.09(-1.02%)
Jan 30, 2012
8.835
8.844
8.701
8.737
1,114,166
-0.13(-1.41%)
Jan 27, 2012
8.938
8.938
8.818
8.862
797,910
-0.09(-1.05%)
Jan 26, 2012
8.876
8.996
8.840
8.956
1,958,084
+0.09(+1.01%)
Jan 25, 2012
8.853
8.943
8.831
8.867
1,193,817
+0.01(+0.15%)
Jan 24, 2012
8.880
8.903
8.835
8.853
1,369,999
-0.03(-0.30%)
Jan 23, 2012
8.916
8.970
8.862
8.880
1,076,866
-0.05(-0.55%)
Jan 20, 2012
9.032
9.041
8.903
8.929
1,281,029
-0.13(-1.43%)
Jan 19, 2012
8.961
9.108
8.938
9.059
1,442,507
+0.12(+1.30%)
Jan 18, 2012
8.925
8.965
8.907
8.943
1,031,716
-0.00(-0.05%)
Jan 17, 2012
8.612
8.996
8.603
8.947
2,968,906
+0.39(+4.54%)
Jan 13, 2012
8.563
8.621
8.514
8.558
1,351,290
-0.03(-0.36%)
Jan 12, 2012
8.514
8.625
8.500
8.590
1,987,964
+0.11(+1.26%)
Jan 11, 2012
8.384
8.505
8.348
8.482
1,559,322
+0.10(+1.23%)
Jan 10, 2012
8.313
8.456
8.279
8.380
1,672,156
+0.13(+1.63%)
Jan 09, 2012
8.326
8.339
8.219
8.246
1,586,546
-0.05(-0.65%)
Jan 06, 2012
8.371
8.424
8.295
8.299
2,225,335
-0.05(-0.64%)
Jan 05, 2012
8.353
8.398
8.272
8.353
3,145,291
-0.03(-0.37%)
Jan 04, 2012
8.357
8.438
8.272
8.384
3,954,126
-0.10(-1.16%)
Dec 30, 2011
8.469
8.536
8.469
8.482
898,556
+0.01(+0.11%)
Dec 29, 2011
8.482
8.514
8.451
8.473
1,039,930
+0.02(+0.21%)
Dec 28, 2011
8.558
8.558
8.451
8.456
781,126
-0.08(-0.99%)
Dec 27, 2011
8.518
8.590
8.518
8.541
765,289
+0.03(+0.31%)
Dec 23, 2011
8.478
8.541
8.465
8.514
980,010
+0.01(+0.11%)
Dec 21, 2011
8.438
8.549
8.406
8.505
1,051,657
+0.07(+0.79%)
Dec 20, 2011
8.460
8.487
8.429
8.438
1,098,803
+0.07(+0.80%)
Dec 19, 2011
8.505
8.545
8.348
8.371
1,293,297
-0.09(-1.11%)
Dec 16, 2011
8.487
8.558
8.420
8.465
2,957,602
-0.03(-0.32%)
Dec 15, 2011
8.473
8.545
8.447
8.491
1,143,362
+0.05(+0.58%)
Dec 14, 2011
8.491
8.532
8.438
8.442
740,671
-0.06(-0.68%)
Dec 13, 2011
8.590
8.719
8.478
8.500
975,717
-0.04(-0.42%)
Dec 12, 2011
8.701
8.710
8.491
8.536
1,086,841
-0.19(-2.20%)
Dec 09, 2011
8.576
8.751
8.576
8.728
1,031,663
+0.16(+1.82%)
Dec 08, 2011
8.692
8.733
8.541
8.572
1,413,871
-0.14(-1.64%)
Dec 07, 2011
8.755
8.768
8.646
8.715
1,137,806
-0.04(-0.46%)
Dec 06, 2011
8.724
8.795
8.670
8.755
862,925
+0.03(+0.36%)
Dec 05, 2011
8.773
8.835
8.697
8.724
1,297,857
+0.01(+0.10%)
Dec 02, 2011
8.840
8.849
8.710
8.715
897,113
-0.06(-0.71%)
Dec 01, 2011
8.800
8.871
8.768
8.777
836,584
-0.06(-0.66%)
Nov 30, 2011
8.777
8.885
8.746
8.835
1,467,306
+0.18(+2.12%)
Nov 29, 2011
8.714
8.741
8.648
8.652
1,081,004
-0.07(-0.76%)
Nov 28, 2011
8.714
8.816
8.674
8.719
856,186
+0.16(+1.92%)
Nov 25, 2011
8.581
8.639
8.555
8.555
326,291
-0.04(-0.46%)
Nov 23, 2011
8.723
8.736
8.541
8.595
682,303
-0.16(-1.77%)
Nov 22, 2011
8.856
8.856
8.674
8.750
1,218,989
-0.10(-1.15%)
Nov 21, 2011
8.874
8.874
8.736
8.852
1,436,840
-0.08(-0.94%)
Nov 18, 2011
8.918
9.060
8.870
8.936
901,139
+0.01(+0.15%)
Nov 17, 2011
8.989
9.034
8.870
8.923
1,403,111
-0.11(-1.18%)
Nov 16, 2011
9.198
9.198
9.025
9.029
1,465,669
-0.20(-2.21%)
Nov 15, 2011
9.131
9.282
9.060
9.233
2,213,315
+0.06(+0.63%)
Nov 14, 2011
9.069
9.176
9.007
9.176
2,748,970
+0.06(+0.63%)
Nov 11, 2011
9.136
9.282
9.087
9.118
1,511,218
+0.00(+0.05%)
Nov 10, 2011
9.043
9.184
8.932
9.113
1,719,874
+0.06(+0.64%)
Nov 09, 2011
9.211
9.269
8.994
9.056
1,800,322
-0.27(-2.90%)
Nov 08, 2011
9.282
9.355
9.129
9.326
1,492,295
+0.08(+0.86%)
Nov 07, 2011
9.149
9.286
9.109
9.246
1,198,257
+0.08(+0.87%)
Nov 04, 2011
9.060
9.189
9.051
9.167
1,182,964
+0.08(+0.93%)
Nov 03, 2011
8.989
9.176
8.954
9.082
932,189
+0.12(+1.34%)
Nov 02, 2011
8.958
9.029
8.901
8.963
1,623,034
+0.06(+0.65%)
Nov 01, 2011
8.794
8.972
8.759
8.905
1,945,049
-0.05(-0.54%)
Oct 31, 2011
8.643
9.162
8.603
8.954
3,212,579
+0.25(+2.85%)
Oct 28, 2011
8.887
8.887
8.688
8.705
1,414,449
-0.15(-1.70%)
Oct 27, 2011
8.821
8.914
8.776
8.856
1,154,780
+0.15(+1.68%)
Oct 26, 2011
8.750
8.812
8.626
8.710
1,267,280
-0.02(-0.20%)
Oct 25, 2011
8.870
8.881
8.705
8.728
1,172,698
-0.12(-1.40%)
Oct 24, 2011
8.776
8.892
8.705
8.852
1,843,724
+0.09(+1.06%)
Oct 21, 2011
8.692
8.799
8.683
8.759
921,521
+0.13(+1.49%)
Oct 20, 2011
8.683
8.725
8.546
8.630
1,110,273
-0.02(-0.21%)
Oct 19, 2011
8.714
8.794
8.639
8.648
876,748
-0.05(-0.61%)
Oct 18, 2011
8.652
8.768
8.612
8.701
1,070,418
+0.08(+0.93%)
Oct 17, 2011
8.732
8.816
8.599
8.621
1,601,910
-0.15(-1.72%)
Oct 14, 2011
8.887
8.896
8.745
8.772
1,078,700
-0.02(-0.25%)
Oct 13, 2011
8.679
8.816
8.670
8.794
1,205,868
+0.09(+1.02%)
Oct 12, 2011
8.781
8.830
8.697
8.705
1,512,686
-0.06(-0.66%)
Oct 11, 2011
8.772
8.812
8.701
8.763
1,207,728
-0.04(-0.40%)
Oct 10, 2011
8.763
8.803
8.683
8.799
927,641
+0.15(+1.69%)
Oct 07, 2011
8.772
8.838
8.634
8.652
1,623,463
-0.11(-1.27%)
Oct 06, 2011
8.555
8.772
8.555
8.763
1,878,306
+0.16(+1.80%)
Oct 05, 2011
8.506
8.652
8.386
8.608
1,349,162
+0.10(+1.20%)
Oct 04, 2011
8.311
8.515
8.124
8.506
1,888,859
+0.16(+1.91%)
Oct 03, 2011
8.559
8.670
8.333
8.346
1,737,971
-0.28(-3.29%)
Sep 30, 2011
8.590
8.736
8.581
8.630
2,531,992
-0.05(-0.61%)
Sep 29, 2011
8.648
8.692
8.519
8.683
2,150,617
+0.14(+1.61%)
Sep 28, 2011
8.564
8.626
8.479
8.546
2,563,840
-0.02(-0.21%)
Sep 27, 2011
8.439
8.723
8.426
8.564
1,983,217
+0.23(+2.71%)
Sep 26, 2011
8.324
8.404
8.200
8.337
1,116,623
+0.07(+0.80%)
Sep 23, 2011
8.240
8.355
8.151
8.271
2,441,638
+0.02(+0.27%)
Sep 22, 2011
7.916
8.280
7.889
8.249
2,640,173
+0.19(+2.37%)
Sep 21, 2011
8.045
8.244
8.005
8.058
2,331,844
-0.01(-0.16%)
Sep 20, 2011
8.173
8.200
8.071
8.071
1,432,982
-0.06(-0.71%)
Sep 19, 2011
8.151
8.164
8.089
8.129
1,131,422
-0.14(-1.66%)
Sep 16, 2011
8.258
8.329
8.244
8.266
1,605,766
+0.04(+0.49%)
Sep 15, 2011
8.297
8.297
8.129
8.226
1,854,803
+0.00(+0.05%)
Sep 14, 2011
8.195
8.289
8.087
8.222
1,889,722
+0.04(+0.54%)
Sep 13, 2011
8.156
8.240
8.120
8.178
1,862,927
+0.06(+0.71%)
Sep 12, 2011
8.076
8.164
8.027
8.120
1,392,799
-0.03(-0.33%)
Sep 09, 2011
8.253
8.275
8.085
8.147
1,724,566
-0.16(-1.92%)
Sep 08, 2011
8.258
8.377
8.200
8.306
2,165,220
-0.02(-0.21%)
Sep 07, 2011
8.360
8.360
8.240
8.324
2,355,557
+0.04(+0.54%)
Sep 06, 2011
8.120
8.297
8.076
8.280
2,312,788
+0.00(+0.05%)
Sep 02, 2011
8.342
8.413
8.275
8.275
1,167,151
-0.15(-1.79%)
Sep 01, 2011
8.448
8.648
8.422
8.426
3,999,979
-0.02(-0.26%)
Aug 31, 2011
8.431
8.479
8.382
8.448
2,220,339
+0.07(+0.85%)
Aug 30, 2011
8.346
8.430
8.285
8.377
3,425,958
+0.04(+0.42%)
Aug 29, 2011
8.228
8.346
8.206
8.342
1,700,866
+0.18(+2.27%)
Aug 26, 2011
7.999
8.170
7.920
8.157
2,224,424
+0.16(+1.98%)
Aug 25, 2011
8.179
8.223
7.995
7.999
3,662,223
-0.13(-1.57%)
Aug 24, 2011
8.307
8.307
8.113
8.126
3,083,140
-0.20(-2.38%)
Aug 23, 2011
8.113
8.329
8.039
8.324
3,155,020
+0.24(+2.99%)
Aug 22, 2011
8.157
8.236
8.039
8.082
3,601,430
+0.03(+0.38%)
Aug 19, 2011
8.206
8.263
8.039
8.052
4,449,164
-0.23(-2.81%)
Aug 18, 2011
8.386
8.426
8.245
8.285
5,318,752
-0.20(-2.33%)
Aug 17, 2011
8.580
8.800
8.265
8.483
9,160,417
-0.89(-9.53%)
Aug 16, 2011
9.416
9.460
9.288
9.376
2,117,234
-0.08(-0.88%)
Aug 15, 2011
9.116
9.486
9.108
9.460
2,255,071
+0.40(+4.37%)
Aug 12, 2011
9.116
9.130
8.962
9.064
2,529,870
+0.01(+0.15%)
Aug 11, 2011
9.059
9.152
8.967
9.050
3,915,842
+0.00(+0.05%)
Aug 10, 2011
9.081
9.213
9.024
9.046
1,853,342
-0.15(-1.67%)
Aug 09, 2011
9.064
9.213
8.795
9.200
4,279,554
+0.32(+3.62%)
Aug 08, 2011
9.064
9.226
8.870
8.879
3,357,753
-0.38(-4.13%)
Aug 05, 2011
9.182
9.354
8.991
9.262
3,573,070
+0.11(+1.25%)
Aug 04, 2011
9.464
9.570
9.138
9.147
2,472,883
-0.38(-4.02%)
Aug 03, 2011
9.587
9.600
9.389
9.530
1,985,640
-0.06(-0.60%)
Aug 02, 2011
9.671
9.759
9.574
9.587
1,885,639
-0.10(-1.00%)
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
.