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
)
22.60
-0.20 (-0.88%)
Official Closing Price
Updated: 4:10 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 (%)
Oct 31, 2005
3.634
3.682
3.607
3.657
1,691,640
+0.04(+1.03%)
Oct 28, 2005
3.507
3.624
3.507
3.619
1,218,921
+0.12(+3.53%)
Oct 27, 2005
3.538
3.538
3.457
3.496
972,145
-0.05(-1.41%)
Oct 26, 2005
3.621
3.634
3.540
3.546
1,155,892
-0.08(-2.14%)
Oct 25, 2005
3.657
3.657
3.492
3.623
1,474,777
-0.03(-0.75%)
Oct 24, 2005
3.601
3.651
3.591
3.651
1,260,584
+0.06(+1.74%)
Oct 21, 2005
3.482
3.648
3.475
3.588
1,801,674
+0.12(+3.42%)
Oct 20, 2005
3.532
3.557
3.455
3.470
861,577
-0.06(-1.66%)
Oct 19, 2005
3.432
3.532
3.390
3.528
2,184,657
+0.09(+2.61%)
Oct 18, 2005
3.425
3.457
3.387
3.439
1,405,338
+0.01(+0.40%)
Oct 17, 2005
3.482
3.490
3.364
3.425
1,268,062
-0.04(-1.26%)
Oct 14, 2005
3.370
3.473
3.359
3.468
1,025,026
+0.10(+2.93%)
Oct 13, 2005
3.401
3.421
3.294
3.370
1,225,331
-0.05(-1.50%)
Oct 12, 2005
3.371
3.461
3.371
3.421
1,919,186
+0.01(+0.29%)
Oct 11, 2005
3.414
3.495
3.402
3.411
2,525,976
-0.01(-0.26%)
Oct 10, 2005
3.426
3.442
3.379
3.420
1,457,684
-0.01(-0.18%)
Oct 07, 2005
3.401
3.435
3.382
3.426
957,189
+0.04(+1.07%)
Oct 06, 2005
3.345
3.416
3.312
3.390
1,571,457
+0.07(+2.26%)
Oct 05, 2005
3.376
3.387
3.315
3.315
1,247,231
-0.08(-2.28%)
Oct 04, 2005
3.402
3.449
3.392
3.392
995,114
-0.01(-0.26%)
Oct 03, 2005
3.416
3.461
3.372
3.401
1,020,753
-0.00(-0.11%)
Sep 30, 2005
4.924
3.407
3.279
3.405
3,652,490
+0.13(+3.88%)
Sep 29, 2005
3.219
3.279
3.151
3.278
1,656,386
+0.07(+2.18%)
Sep 28, 2005
3.200
3.239
3.135
3.208
1,023,423
+0.02(+0.78%)
Sep 27, 2005
3.145
3.213
3.115
3.183
975,884
+0.03(+0.87%)
Sep 26, 2005
3.158
3.196
3.119
3.155
1,324,682
+0.02(+0.72%)
Sep 23, 2005
3.133
3.208
3.064
3.133
1,309,192
+0.06(+1.91%)
Sep 22, 2005
3.064
3.092
3.024
3.074
1,499,347
+0.03(+0.98%)
Sep 21, 2005
3.151
3.151
3.020
3.044
1,361,538
-0.13(-4.01%)
Sep 20, 2005
3.241
3.248
3.164
3.171
807,094
-0.06(-1.78%)
Sep 19, 2005
3.243
3.264
3.219
3.229
517,587
-0.02(-0.69%)
Sep 16, 2005
3.251
3.286
3.231
3.251
1,999,842
+0.02(+0.58%)
Sep 15, 2005
3.224
3.269
3.211
3.233
579,548
+0.01(+0.27%)
Sep 14, 2005
3.284
3.295
3.196
3.224
941,165
-0.05(-1.45%)
Sep 13, 2005
3.295
3.311
3.260
3.271
572,070
-0.04(-1.24%)
Sep 12, 2005
3.334
3.357
3.309
3.312
550,704
-0.01(-0.41%)
Sep 09, 2005
3.299
3.326
3.285
3.326
555,511
+0.03(+0.87%)
Sep 08, 2005
3.297
3.344
3.254
3.297
928,879
+0.00(+0.00%)
Sep 07, 2005
3.289
3.300
3.260
3.297
1,599,233
+0.03(+0.84%)
Sep 06, 2005
3.278
3.278
3.136
3.270
2,672,866
-0.02(-0.76%)
Sep 02, 2005
3.370
3.375
3.295
3.295
881,875
-0.05(-1.64%)
Sep 01, 2005
3.400
3.422
3.339
3.350
924,606
-0.05(-1.43%)
Aug 31, 2005
3.339
3.416
3.278
3.399
2,370,006
+0.05(+1.57%)
Aug 30, 2005
3.336
3.359
3.289
3.346
866,384
+0.01(+0.22%)
Aug 29, 2005
3.292
3.366
3.287
3.339
791,604
+0.06(+1.79%)
Aug 26, 2005
3.357
3.360
3.280
3.280
894,694
-0.07(-2.01%)
Aug 25, 2005
3.349
3.372
3.314
3.347
823,653
+0.00(+0.07%)
Aug 24, 2005
3.412
3.429
3.342
3.345
880,806
-0.07(-1.98%)
Aug 23, 2005
3.432
3.458
3.371
3.412
1,166,575
-0.02(-0.58%)
Aug 22, 2005
3.370
3.477
3.370
3.432
1,964,055
+0.06(+1.93%)
Aug 19, 2005
3.400
3.410
3.351
3.367
2,033,494
-0.04(-1.17%)
Aug 18, 2005
3.115
3.553
3.115
3.407
6,361,145
+0.33(+10.62%)
Aug 17, 2005
3.095
3.112
3.048
3.080
777,716
-0.01(-0.24%)
Aug 16, 2005
3.126
3.126
3.067
3.088
975,884
-0.05(-1.51%)
Aug 15, 2005
3.146
3.158
3.102
3.135
648,453
-0.02(-0.51%)
Aug 12, 2005
3.139
3.174
3.095
3.151
658,602
-0.00(-0.04%)
Aug 11, 2005
3.163
3.188
3.139
3.153
657,533
-0.01(-0.35%)
Aug 10, 2005
3.098
3.179
3.098
3.164
1,146,811
+0.08(+2.59%)
Aug 09, 2005
3.083
3.119
3.063
3.084
843,416
+0.02(+0.57%)
Aug 08, 2005
3.045
3.099
3.044
3.067
1,237,082
+0.04(+1.19%)
Aug 05, 2005
3.112
3.112
3.014
3.030
1,765,886
-0.07(-2.33%)
Aug 04, 2005
3.189
3.200
3.033
3.103
1,401,065
-0.09(-2.93%)
Aug 03, 2005
3.200
3.206
3.171
3.196
839,677
-0.01(-0.31%)
Aug 02, 2005
3.188
3.214
3.184
3.206
1,334,831
+0.02(+0.71%)
Aug 01, 2005
3.145
3.190
3.139
3.184
899,501
+0.04(+1.27%)
Jul 29, 2005
3.139
3.189
3.139
3.144
618,007
-0.01(-0.36%)
Jul 28, 2005
3.124
3.161
3.115
3.155
607,324
+0.03(+0.96%)
Jul 27, 2005
3.105
3.141
3.073
3.125
848,758
+0.02(+0.68%)
Jul 26, 2005
3.098
3.128
3.074
3.104
572,070
+0.02(+0.73%)
Jul 25, 2005
3.098
3.114
3.063
3.082
762,226
-0.02(-0.52%)
Jul 22, 2005
3.102
3.110
3.058
3.098
1,198,623
+0.01(+0.49%)
Jul 21, 2005
3.138
3.144
3.068
3.083
749,941
-0.06(-1.87%)
Jul 20, 2005
3.104
3.150
3.095
3.141
485,004
+0.02(+0.56%)
Jul 19, 2005
3.087
3.124
3.075
3.124
927,811
+0.05(+1.58%)
Jul 18, 2005
3.080
3.090
3.039
3.075
921,936
-0.01(-0.20%)
Jul 15, 2005
3.087
3.130
3.047
3.082
833,267
-0.02(-0.72%)
Jul 14, 2005
3.156
3.163
3.059
3.104
862,111
-0.00(-0.12%)
Jul 13, 2005
3.104
3.128
3.092
3.108
1,351,923
+0.00(+0.12%)
Jul 12, 2005
3.080
3.138
3.080
3.104
887,750
+0.02(+0.81%)
Jul 11, 2005
3.083
3.130
3.060
3.079
1,266,460
+0.01(+0.45%)
Jul 08, 2005
3.004
3.072
2.983
3.065
1,041,050
+0.06(+2.08%)
Jul 07, 2005
2.933
3.010
2.926
3.003
1,049,597
-0.00(-0.08%)
Jul 06, 2005
3.008
3.024
2.982
3.005
1,685,764
-0.02(-0.54%)
Jul 05, 2005
2.982
3.027
2.952
3.022
1,268,062
-1.43(-32.15%)
Jul 01, 2005
4.423
4.462
4.400
4.453
4,066,988
+0.04(+0.90%)
Jun 30, 2005
4.422
4.438
4.406
4.413
6,815,169
+0.00(+0.08%)
Jun 29, 2005
4.400
4.428
4.396
4.410
7,478,579
+0.00(+0.03%)
Jun 28, 2005
4.362
4.442
4.362
4.408
5,891,364
+0.06(+1.38%)
Jun 27, 2005
4.320
4.380
4.312
4.348
6,586,822
+0.02(+0.58%)
Jun 24, 2005
4.308
4.347
4.308
4.323
10,766,782
+0.02(+0.43%)
Jun 23, 2005
4.293
4.341
4.275
4.305
6,490,675
+0.00(+0.06%)
Jun 22, 2005
4.306
4.337
4.281
4.302
6,425,777
+0.02(+0.44%)
Jun 21, 2005
4.254
4.293
4.249
4.283
2,687,288
+0.04(+0.85%)
Jun 20, 2005
4.219
4.267
4.196
4.247
5,036,463
+0.01(+0.24%)
Jun 17, 2005
4.318
4.361
4.237
4.237
18,706,062
-0.05(-1.28%)
Jun 16, 2005
4.211
4.292
4.211
4.292
5,283,238
+0.08(+1.93%)
Jun 15, 2005
4.206
4.224
4.175
4.211
9,339,010
+0.00(+0.12%)
Jun 14, 2005
4.204
4.241
4.197
4.206
13,376,352
-0.01(-0.24%)
Jun 13, 2005
4.204
4.244
4.190
4.216
5,840,887
+0.00(+0.12%)
Jun 10, 2005
4.186
4.225
4.176
4.211
7,805,476
+0.02(+0.51%)
Jun 09, 2005
4.162
4.237
4.146
4.190
8,848,663
+0.05(+1.21%)
Jun 08, 2005
4.207
4.224
4.132
4.140
9,620,237
-0.06(-1.40%)
Jun 07, 2005
4.156
4.236
4.136
4.199
10,853,314
+0.05(+1.17%)
Jun 06, 2005
4.144
4.169
4.125
4.150
6,545,158
+0.00(+0.00%)
Jun 03, 2005
4.144
4.256
4.140
4.150
8,891,929
-0.02(-0.39%)
Jun 02, 2005
4.142
4.210
4.129
4.166
6,879,267
+0.01(+0.15%)
Jun 01, 2005
4.056
4.177
4.056
4.160
10,417,450
+0.08(+2.08%)
May 31, 2005
4.050
4.111
4.003
4.075
12,395,660
+0.04(+0.93%)
May 27, 2005
4.187
4.241
4.010
4.038
14,909,886
-0.17(-3.98%)
May 26, 2005
4.144
4.356
4.137
4.205
26,705,434
+0.21(+5.38%)
May 25, 2005
4.038
4.044
3.946
3.990
6,269,539
-0.03(-0.84%)
May 24, 2005
3.981
4.045
3.955
4.024
4,954,739
+0.03(+0.69%)
May 23, 2005
3.981
4.036
3.963
3.996
6,983,425
-0.01(-0.16%)
May 20, 2005
3.981
4.003
3.930
4.003
5,607,732
-0.00(-0.03%)
May 19, 2005
3.907
4.009
3.893
4.004
9,669,913
+0.08(+2.00%)
May 18, 2005
3.803
3.929
3.797
3.925
9,663,503
+0.13(+3.45%)
May 17, 2005
3.794
3.805
3.776
3.794
8,264,575
-0.01(-0.33%)
May 16, 2005
3.787
3.820
3.778
3.807
4,748,024
+0.01(+0.23%)
May 13, 2005
3.813
3.855
3.787
3.798
4,536,502
-0.02(-0.56%)
May 12, 2005
3.844
3.867
3.809
3.819
6,951,376
-0.04(-0.97%)
May 11, 2005
3.823
3.869
3.769
3.857
5,386,596
+0.03(+0.88%)
May 10, 2005
3.804
3.860
3.787
3.823
6,180,604
-0.01(-0.33%)
May 09, 2005
3.749
3.849
3.724
3.835
8,145,994
+0.06(+1.72%)
May 06, 2005
3.776
3.817
3.736
3.771
3,998,083
+0.03(+0.70%)
May 05, 2005
3.726
3.782
3.726
3.744
6,327,227
+0.01(+0.23%)
May 04, 2005
3.661
3.737
3.661
3.736
3,498,122
+0.09(+2.39%)
May 03, 2005
3.644
3.706
3.638
3.648
4,208,804
-0.01(-0.20%)
May 02, 2005
3.612
3.656
3.595
3.656
4,017,312
+0.06(+1.56%)
Apr 29, 2005
3.520
3.607
3.486
3.600
6,896,894
+0.08(+2.27%)
Apr 28, 2005
3.617
3.617
3.520
3.520
7,911,237
-0.10(-2.86%)
Apr 27, 2005
3.637
3.679
3.595
3.623
4,365,843
-0.01(-0.38%)
Apr 26, 2005
3.719
3.719
3.612
3.637
3,985,263
-0.09(-2.51%)
Apr 25, 2005
3.683
3.744
3.683
3.731
7,132,452
+0.04(+1.22%)
Apr 22, 2005
3.694
3.708
3.669
3.686
11,091,276
-0.04(-1.01%)
Apr 21, 2005
3.669
3.738
3.648
3.723
8,307,039
+0.08(+2.30%)
Apr 20, 2005
3.682
3.696
3.638
3.639
19,253,294
-0.06(-1.59%)
Apr 19, 2005
3.636
3.704
3.619
3.698
7,197,351
+0.06(+1.72%)
Apr 18, 2005
3.624
3.659
3.592
3.636
10,877,350
+0.01(+0.31%)
Apr 15, 2005
3.623
3.634
3.576
3.624
9,420,734
-0.01(-0.21%)
Apr 14, 2005
3.601
3.643
3.598
3.632
7,194,146
+0.02(+0.48%)
Apr 13, 2005
3.682
3.696
3.596
3.614
8,768,542
-0.07(-1.83%)
Apr 12, 2005
3.637
3.684
3.583
3.682
4,283,317
+0.05(+1.27%)
Apr 11, 2005
3.682
3.683
3.629
3.636
3,706,439
-0.03(-0.75%)
Apr 08, 2005
3.702
3.714
3.663
3.663
6,197,429
-0.04(-1.05%)
Apr 07, 2005
3.623
3.702
3.607
3.702
88,057,984
+0.09(+2.45%)
Apr 06, 2005
3.617
3.642
3.582
3.613
6,987,431
+0.02(+0.63%)
Apr 05, 2005
3.515
3.619
3.515
3.591
5,923,412
+0.08(+2.17%)
Apr 04, 2005
3.540
3.540
3.467
3.515
3,252,148
-0.01(-0.35%)
Apr 01, 2005
3.543
3.546
3.490
3.527
4,683,125
+0.01(+0.18%)
Mar 31, 2005
3.566
3.570
3.481
3.521
5,566,870
-0.04(-1.26%)
Mar 30, 2005
3.472
3.566
3.470
3.566
3,406,783
+0.09(+2.66%)
Mar 29, 2005
3.552
3.605
3.465
3.473
6,775,909
-0.06(-1.83%)
Mar 28, 2005
3.642
3.657
3.538
3.538
4,990,793
-0.10(-2.74%)
Mar 24, 2005
3.648
3.681
3.637
3.638
3,530,972
-0.01(-0.27%)
Mar 23, 2005
3.651
3.693
3.639
3.648
5,783,199
-0.01(-0.41%)
Mar 22, 2005
3.656
3.707
3.654
3.663
4,630,245
-0.00(-0.07%)
Mar 21, 2005
3.713
3.713
3.644
3.666
3,375,536
-0.05(-1.44%)
Mar 18, 2005
3.773
3.773
3.694
3.719
10,001,618
-0.02(-0.63%)
Mar 17, 2005
3.702
3.744
3.674
3.743
3,303,426
+0.04(+1.11%)
Mar 16, 2005
3.688
3.719
3.688
3.702
4,738,409
+0.00(+0.07%)
Mar 15, 2005
3.727
3.743
3.699
3.699
3,774,543
-0.03(-0.84%)
Mar 14, 2005
3.721
3.743
3.712
3.731
2,781,031
+0.01(+0.27%)
Mar 11, 2005
3.701
3.738
3.696
3.721
4,023,722
+0.01(+0.37%)
Mar 10, 2005
3.676
3.741
3.676
3.707
4,521,279
+0.04(+1.09%)
Mar 09, 2005
3.631
3.686
3.602
3.667
6,053,210
+0.05(+1.31%)
Mar 08, 2005
3.744
3.748
3.619
3.619
5,517,194
-0.12(-3.17%)
Mar 07, 2005
3.754
3.754
3.724
3.738
4,737,608
-0.02(-0.43%)
Mar 04, 2005
3.739
3.777
3.732
3.754
4,055,771
+0.03(+0.74%)
Mar 03, 2005
3.757
3.759
3.714
3.727
2,930,859
-0.02(-0.67%)
Mar 02, 2005
3.732
3.758
3.714
3.752
3,368,325
+0.01(+0.40%)
Mar 01, 2005
3.757
3.788
3.732
3.737
4,906,665
-0.01(-0.20%)
Feb 28, 2005
3.776
3.793
3.723
3.744
4,982,781
-0.04(-0.99%)
Feb 25, 2005
3.651
3.782
3.611
3.782
5,322,498
+0.12(+3.27%)
Feb 24, 2005
3.601
3.674
3.570
3.662
4,706,361
+0.06(+1.56%)
Feb 23, 2005
3.595
3.634
3.595
3.606
6,727,836
-0.01(-0.34%)
Feb 22, 2005
3.707
3.707
3.590
3.618
10,286,051
-0.10(-2.59%)
Feb 18, 2005
3.747
3.747
3.709
3.714
5,307,275
-0.03(-0.87%)
Feb 17, 2005
3.883
3.884
3.747
3.747
4,349,017
-0.10(-2.72%)
Feb 16, 2005
3.854
3.873
3.832
3.852
2,805,869
+0.00(+0.03%)
Feb 15, 2005
3.887
3.902
3.843
3.850
12,694,515
-0.04(-0.93%)
Feb 14, 2005
3.808
3.907
3.790
3.887
2,952,492
+0.09(+2.40%)
Feb 11, 2005
3.738
3.827
3.713
3.795
3,941,997
+0.05(+1.30%)
Feb 10, 2005
3.713
3.758
3.699
3.747
4,030,933
+0.02(+0.57%)
Feb 09, 2005
3.819
3.832
3.726
3.726
5,759,162
-0.08(-2.10%)
Feb 08, 2005
3.862
3.863
3.799
3.805
4,428,338
-0.06(-1.49%)
Feb 07, 2005
3.814
3.894
3.813
3.863
5,283,238
+0.05(+1.24%)
Feb 04, 2005
3.788
3.824
3.787
3.815
5,733,523
+0.04(+1.06%)
Feb 03, 2005
3.815
3.842
3.719
3.776
11,530,344
-0.04(-1.05%)
Feb 02, 2005
3.788
3.815
3.747
3.815
7,052,330
+0.01(+0.39%)
Feb 01, 2005
3.808
3.810
3.780
3.800
8,941,605
-0.01(-0.20%)
Jan 31, 2005
3.782
3.853
3.758
3.808
5,906,587
+0.05(+1.26%)
Jan 28, 2005
3.736
3.772
3.703
3.761
6,512,308
+0.02(+0.67%)
Jan 27, 2005
3.701
3.744
3.686
3.736
7,197,351
+0.07(+1.87%)
Jan 26, 2005
3.676
3.688
3.657
3.667
4,550,123
+0.01(+0.17%)
Jan 25, 2005
3.644
3.704
3.638
3.661
4,358,632
+0.02(+0.62%)
Jan 24, 2005
3.633
3.663
3.619
3.638
9,209,212
+0.00(+0.10%)
Jan 21, 2005
3.595
3.653
3.590
3.634
5,639,781
+0.06(+1.64%)
Jan 20, 2005
3.626
3.647
3.545
3.576
13,071,088
-0.06(-1.75%)
Jan 19, 2005
3.637
3.678
3.621
3.639
7,230,201
+0.00(+0.10%)
Jan 18, 2005
3.602
3.656
3.570
3.636
8,192,465
+0.02(+0.59%)
Jan 14, 2005
3.595
3.626
3.595
3.614
7,237,412
+0.04(+1.22%)
Jan 13, 2005
3.580
3.613
3.563
3.571
12,532,669
-0.00(-0.14%)
Jan 12, 2005
3.466
3.591
3.387
3.576
15,788,022
+0.13(+3.80%)
Jan 11, 2005
3.651
3.652
3.424
3.445
27,219,014
-0.29(-7.88%)
Jan 10, 2005
3.726
3.808
3.713
3.739
5,376,981
+0.01(+0.37%)
Jan 07, 2005
3.738
3.753
3.726
3.726
8,069,878
-0.01(-0.13%)
Jan 06, 2005
3.719
3.756
3.719
3.731
5,744,741
+0.03(+0.81%)
Jan 05, 2005
3.782
3.785
3.692
3.701
5,694,264
-0.09(-2.47%)
Jan 04, 2005
3.850
3.880
3.790
3.794
4,618,227
-0.06(-1.68%)
Jan 03, 2005
3.925
3.954
3.817
3.859
6,069,234
-0.08(-2.09%)
Dec 31, 2004
3.949
3.988
3.900
3.941
3,147,188
-0.01(-0.35%)
Dec 30, 2004
3.914
3.970
3.914
3.955
2,856,346
+0.04(+0.99%)
Dec 29, 2004
3.944
3.949
3.893
3.917
1,930,136
-0.04(-1.04%)
Dec 28, 2004
3.874
3.959
3.869
3.958
2,434,904
+0.09(+2.32%)
Dec 27, 2004
3.907
3.922
3.864
3.868
2,646,426
-0.04(-0.93%)
Dec 23, 2004
3.877
3.922
3.830
3.904
3,284,197
+0.02(+0.51%)
Dec 22, 2004
3.807
3.903
3.800
3.884
7,972,931
+0.09(+2.47%)
Dec 21, 2004
3.749
3.790
3.712
3.790
6,836,802
+0.04(+1.10%)
Dec 20, 2004
3.757
3.763
3.699
3.749
5,646,191
-0.02(-0.43%)
Dec 17, 2004
3.797
3.802
3.722
3.766
6,101,283
-0.03(-0.79%)
Dec 16, 2004
3.837
3.837
3.769
3.795
4,593,389
-0.04(-1.07%)
Dec 15, 2004
3.835
3.837
3.769
3.837
5,348,137
+0.02(+0.65%)
Dec 14, 2004
3.809
3.829
3.779
3.812
5,321,697
+0.03(+0.73%)
Dec 13, 2004
3.769
3.798
3.708
3.784
5,607,732
+0.01(+0.26%)
Dec 10, 2004
3.763
3.792
3.734
3.774
4,922,690
-0.01(-0.26%)
Dec 09, 2004
3.744
3.802
3.702
3.784
5,401,819
+0.01(+0.30%)
Dec 08, 2004
3.810
3.810
3.757
3.773
5,679,842
-0.04(-1.02%)
Dec 07, 2004
3.870
3.875
3.790
3.812
7,593,153
-0.06(-1.52%)
Dec 06, 2004
3.889
3.899
3.842
3.870
4,293,733
-0.02(-0.48%)
Dec 03, 2004
3.925
3.945
3.889
3.889
12,698,521
-0.11(-2.66%)
Dec 02, 2004
3.944
4.011
3.910
3.995
7,997,769
+0.04(+0.91%)
Dec 01, 2004
3.825
4.015
3.825
3.959
14,998,821
+0.15(+3.90%)
Nov 30, 2004
3.780
3.865
3.758
3.810
7,081,174
+0.00(+0.13%)
Nov 29, 2004
3.701
3.833
3.676
3.805
12,930,073
+0.13(+3.67%)
Nov 26, 2004
3.659
3.693
3.658
3.671
1,142,538
-0.00(-0.14%)
Nov 24, 2004
3.682
3.722
3.663
3.676
5,030,854
+0.01(+0.34%)
Nov 23, 2004
3.676
3.679
3.602
3.663
5,631,769
-0.02(-0.61%)
Nov 22, 2004
3.532
3.699
3.532
3.686
8,670,793
+0.13(+3.65%)
Nov 19, 2004
3.576
3.588
3.546
3.556
4,283,317
-0.02(-0.52%)
Nov 18, 2004
3.595
3.607
3.566
3.575
2,910,829
+0.00(+0.14%)
Nov 17, 2004
3.570
3.634
3.550
3.570
13,321,870
+0.03(+0.85%)
Nov 16, 2004
3.532
3.570
3.528
3.540
8,322,262
+0.01(+0.21%)
Nov 15, 2004
3.548
3.591
3.512
3.532
5,110,175
+0.01(+0.35%)
Nov 12, 2004
3.526
3.551
3.495
3.520
7,295,099
-0.02(-0.53%)
Nov 11, 2004
3.492
3.588
3.478
3.538
11,048,010
+0.05(+1.32%)
Nov 10, 2004
3.276
3.506
3.270
3.492
24,947,558
+0.31(+9.81%)
Nov 09, 2004
3.183
3.211
3.171
3.180
8,631,533
-0.02(-0.62%)
Nov 08, 2004
3.239
3.245
3.186
3.200
5,420,247
-0.05(-1.54%)
Nov 05, 2004
3.296
3.296
3.245
3.250
3,937,190
-0.02(-0.65%)
Nov 04, 2004
3.245
3.274
3.226
3.271
4,088,621
+0.01(+0.42%)
Nov 03, 2004
3.216
3.270
3.216
3.258
6,100,482
+0.07(+2.27%)
Nov 02, 2004
3.170
3.208
3.159
3.185
3,747,301
+0.01(+0.28%)
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
.