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
)
25.12
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 8, 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, 2005
4.092
4.154
4.045
4.118
12,267,319
+0.04(+0.93%)
May 27, 2005
4.231
4.285
4.052
4.080
14,755,513
-0.17(-3.98%)
May 26, 2005
4.187
4.401
4.181
4.249
26,428,932
+0.22(+5.38%)
May 25, 2005
4.080
4.086
3.988
4.032
6,204,626
-0.03(-0.84%)
May 24, 2005
4.023
4.087
3.997
4.066
4,903,439
+0.03(+0.69%)
May 23, 2005
4.023
4.079
4.004
4.038
6,911,121
-0.01(-0.16%)
May 20, 2005
4.023
4.045
3.971
4.045
5,549,671
-0.00(-0.03%)
May 19, 2005
3.947
4.051
3.934
4.046
9,569,793
+0.08(+2.00%)
May 18, 2005
3.843
3.970
3.836
3.966
9,563,450
+0.13(+3.45%)
May 17, 2005
3.834
3.845
3.815
3.834
8,179,005
-0.01(-0.33%)
May 16, 2005
3.826
3.860
3.818
3.847
4,698,864
+0.01(+0.23%)
May 13, 2005
3.853
3.896
3.826
3.838
4,489,532
-0.02(-0.56%)
May 12, 2005
3.884
3.907
3.849
3.859
6,879,404
-0.04(-0.97%)
May 11, 2005
3.863
3.910
3.809
3.897
5,330,824
+0.03(+0.88%)
May 10, 2005
3.844
3.901
3.826
3.863
6,116,611
-0.01(-0.33%)
May 09, 2005
3.789
3.889
3.763
3.876
8,061,653
+0.07(+1.72%)
May 06, 2005
3.815
3.857
3.775
3.810
3,956,688
+0.03(+0.70%)
May 05, 2005
3.765
3.821
3.765
3.783
6,261,716
+0.01(+0.23%)
May 04, 2005
3.699
3.776
3.699
3.775
3,461,904
+0.09(+2.39%)
May 03, 2005
3.683
3.744
3.676
3.686
4,165,227
-0.01(-0.20%)
May 02, 2005
3.650
3.694
3.632
3.694
3,975,718
+0.06(+1.56%)
Apr 29, 2005
3.556
3.645
3.522
3.637
6,825,485
+0.08(+2.27%)
Apr 28, 2005
3.655
3.655
3.556
3.556
7,829,326
-0.10(-2.86%)
Apr 27, 2005
3.675
3.718
3.632
3.661
4,320,640
-0.01(-0.38%)
Apr 26, 2005
3.758
3.758
3.650
3.675
3,944,001
-0.09(-2.51%)
Apr 25, 2005
3.722
3.783
3.722
3.770
7,058,605
+0.05(+1.22%)
Apr 22, 2005
3.733
3.747
3.708
3.724
10,976,440
-0.04(-1.01%)
Apr 21, 2005
3.708
3.777
3.686
3.762
8,221,030
+0.08(+2.30%)
Apr 20, 2005
3.720
3.734
3.676
3.678
19,053,952
-0.06(-1.59%)
Apr 19, 2005
3.674
3.743
3.657
3.737
7,122,831
+0.06(+1.72%)
Apr 18, 2005
3.662
3.698
3.630
3.674
10,764,729
+0.01(+0.31%)
Apr 15, 2005
3.661
3.672
3.613
3.662
9,323,194
-0.01(-0.21%)
Apr 14, 2005
3.638
3.681
3.636
3.670
7,119,660
+0.02(+0.48%)
Apr 13, 2005
3.720
3.734
3.633
3.652
8,677,754
-0.07(-1.83%)
Apr 12, 2005
3.675
3.723
3.621
3.720
4,238,969
+0.05(+1.27%)
Apr 11, 2005
3.720
3.722
3.667
3.674
3,668,064
-0.03(-0.75%)
Apr 08, 2005
3.741
3.753
3.701
3.701
6,133,263
-0.04(-1.05%)
Apr 07, 2005
3.661
3.741
3.645
3.741
87,146,256
+0.09(+2.45%)
Apr 06, 2005
3.655
3.680
3.620
3.651
6,915,085
+0.02(+0.63%)
Apr 05, 2005
3.551
3.657
3.551
3.628
5,862,083
+0.08(+2.17%)
Apr 04, 2005
3.577
3.577
3.503
3.551
3,218,476
-0.01(-0.35%)
Apr 01, 2005
3.580
3.583
3.526
3.564
4,634,637
+0.01(+0.18%)
Mar 31, 2005
3.603
3.607
3.517
3.558
5,509,232
-0.05(-1.26%)
Mar 30, 2005
3.509
3.603
3.506
3.603
3,371,510
+0.09(+2.66%)
Mar 29, 2005
3.589
3.642
3.501
3.510
6,705,754
-0.07(-1.83%)
Mar 28, 2005
3.680
3.695
3.575
3.575
4,939,120
-0.10(-2.74%)
Mar 24, 2005
3.686
3.719
3.675
3.676
3,494,413
-0.01(-0.27%)
Mar 23, 2005
3.689
3.732
3.678
3.686
5,723,321
-0.02(-0.41%)
Mar 22, 2005
3.694
3.746
3.693
3.701
4,582,304
-0.00(-0.07%)
Mar 21, 2005
3.752
3.752
3.683
3.704
3,340,586
-0.05(-1.44%)
Mar 18, 2005
3.812
3.812
3.733
3.758
9,898,064
-0.02(-0.63%)
Mar 17, 2005
3.741
3.783
3.713
3.782
3,269,223
+0.04(+1.11%)
Mar 16, 2005
3.727
3.758
3.727
3.741
4,689,349
+0.00(+0.07%)
Mar 15, 2005
3.766
3.782
3.738
3.738
3,735,462
-0.03(-0.84%)
Mar 14, 2005
3.760
3.782
3.751
3.770
2,752,237
+0.01(+0.27%)
Mar 11, 2005
3.739
3.777
3.734
3.760
3,982,061
+0.01(+0.37%)
Mar 10, 2005
3.714
3.780
3.714
3.746
4,474,467
+0.04(+1.09%)
Mar 09, 2005
3.669
3.724
3.640
3.705
5,990,537
+0.05(+1.31%)
Mar 08, 2005
3.783
3.787
3.657
3.657
5,460,071
-0.12(-3.17%)
Mar 07, 2005
3.794
3.794
3.763
3.777
4,688,556
-0.02(-0.43%)
Mar 04, 2005
3.778
3.816
3.771
3.794
4,013,778
+0.03(+0.74%)
Mar 03, 2005
3.796
3.799
3.753
3.766
2,900,514
-0.03(-0.67%)
Mar 02, 2005
3.771
3.797
3.753
3.791
3,333,450
+0.02(+0.40%)
Mar 01, 2005
3.796
3.828
3.771
3.776
4,855,863
-0.01(-0.20%)
Feb 28, 2005
3.815
3.833
3.762
3.783
4,931,191
-0.04(-0.99%)
Feb 25, 2005
3.689
3.821
3.649
3.821
5,267,390
+0.12(+3.27%)
Feb 24, 2005
3.638
3.713
3.607
3.700
4,657,632
+0.06(+1.56%)
Feb 23, 2005
3.632
3.672
3.632
3.643
6,658,178
-0.01(-0.34%)
Feb 22, 2005
3.746
3.746
3.627
3.656
10,179,552
-0.10(-2.59%)
Feb 18, 2005
3.786
3.786
3.748
3.753
5,252,325
-0.03(-0.87%)
Feb 17, 2005
3.923
3.925
3.786
3.786
4,303,988
-0.11(-2.72%)
Feb 16, 2005
3.894
3.913
3.872
3.892
2,776,818
+0.00(+0.03%)
Feb 15, 2005
3.927
3.942
3.883
3.891
12,563,079
-0.04(-0.93%)
Feb 14, 2005
3.848
3.947
3.830
3.927
2,921,923
+0.09(+2.40%)
Feb 11, 2005
3.777
3.867
3.752
3.835
3,901,183
+0.05(+1.30%)
Feb 10, 2005
3.752
3.797
3.738
3.786
3,989,198
+0.02(+0.57%)
Feb 09, 2005
3.859
3.872
3.765
3.765
5,699,534
-0.08(-2.10%)
Feb 08, 2005
3.902
3.903
3.839
3.845
4,382,488
-0.06(-1.49%)
Feb 07, 2005
3.854
3.935
3.853
3.903
5,228,537
+0.05(+1.24%)
Feb 04, 2005
3.828
3.864
3.826
3.855
5,674,160
+0.04(+1.06%)
Feb 03, 2005
3.855
3.882
3.758
3.815
11,410,962
-0.04(-1.05%)
Feb 02, 2005
3.828
3.855
3.786
3.855
6,979,312
+0.02(+0.39%)
Feb 01, 2005
3.848
3.850
3.820
3.840
8,849,026
-0.01(-0.20%)
Jan 31, 2005
3.821
3.893
3.797
3.848
5,845,432
+0.05(+1.26%)
Jan 28, 2005
3.775
3.811
3.742
3.800
6,444,882
+0.03(+0.67%)
Jan 27, 2005
3.739
3.783
3.724
3.775
7,122,831
+0.07(+1.87%)
Jan 26, 2005
3.714
3.727
3.695
3.705
4,503,012
+0.01(+0.17%)
Jan 25, 2005
3.683
3.743
3.676
3.699
4,313,503
+0.02(+0.62%)
Jan 24, 2005
3.671
3.701
3.657
3.676
9,113,862
+0.00(+0.10%)
Jan 21, 2005
3.632
3.691
3.627
3.672
5,581,388
+0.06(+1.64%)
Jan 20, 2005
3.664
3.685
3.582
3.613
12,935,754
-0.06(-1.75%)
Jan 19, 2005
3.675
3.717
3.659
3.678
7,155,341
+0.00(+0.10%)
Jan 18, 2005
3.640
3.694
3.607
3.674
8,107,642
+0.02(+0.59%)
Jan 14, 2005
3.632
3.664
3.632
3.652
7,162,477
+0.04(+1.22%)
Jan 13, 2005
3.617
3.651
3.601
3.608
12,402,909
-0.01(-0.14%)
Jan 12, 2005
3.502
3.628
3.423
3.613
15,624,557
+0.13(+3.80%)
Jan 11, 2005
3.689
3.690
3.459
3.481
26,937,196
-0.30(-7.88%)
Jan 10, 2005
3.765
3.848
3.752
3.778
5,321,309
+0.01(+0.37%)
Jan 07, 2005
3.777
3.792
3.765
3.765
7,986,325
-0.01(-0.13%)
Jan 06, 2005
3.758
3.795
3.758
3.770
5,685,261
+0.03(+0.81%)
Jan 05, 2005
3.821
3.825
3.731
3.739
5,635,307
-0.09(-2.47%)
Jan 04, 2005
3.891
3.921
3.830
3.834
4,570,411
-0.07(-1.68%)
Jan 03, 2005
3.966
3.995
3.857
3.899
6,006,395
-0.08(-2.09%)
Dec 31, 2004
3.990
4.029
3.941
3.983
3,114,603
-0.01(-0.35%)
Dec 30, 2004
3.955
4.012
3.955
3.997
2,826,772
+0.04(+0.99%)
Dec 29, 2004
3.985
3.990
3.934
3.958
1,910,152
-0.04(-1.04%)
Dec 28, 2004
3.915
4.000
3.910
3.999
2,409,694
+0.09(+2.32%)
Dec 27, 2004
3.947
3.963
3.905
3.908
2,619,026
-0.04(-0.93%)
Dec 23, 2004
3.917
3.963
3.870
3.945
3,250,193
+0.02(+0.51%)
Dec 22, 2004
3.847
3.944
3.840
3.925
7,890,381
+0.09(+2.47%)
Dec 21, 2004
3.789
3.830
3.751
3.830
6,766,016
+0.04(+1.10%)
Dec 20, 2004
3.796
3.802
3.738
3.789
5,587,731
-0.02(-0.43%)
Dec 17, 2004
3.836
3.841
3.761
3.805
6,038,112
-0.03(-0.79%)
Dec 16, 2004
3.877
3.877
3.809
3.835
4,545,830
-0.04(-1.07%)
Dec 15, 2004
3.876
3.877
3.809
3.877
5,292,764
+0.03(+0.65%)
Dec 14, 2004
3.849
3.869
3.819
3.852
5,266,597
+0.03(+0.73%)
Dec 13, 2004
3.809
3.838
3.747
3.824
5,549,671
+0.01(+0.26%)
Dec 10, 2004
3.802
3.831
3.773
3.814
4,871,722
-0.01(-0.26%)
Dec 09, 2004
3.783
3.841
3.741
3.824
5,345,890
+0.01(+0.30%)
Dec 08, 2004
3.850
3.850
3.796
3.812
5,621,034
-0.04(-1.01%)
Dec 07, 2004
3.911
3.916
3.830
3.852
7,514,535
-0.06(-1.52%)
Dec 06, 2004
3.930
3.940
3.882
3.911
4,249,277
-0.02(-0.48%)
Dec 03, 2004
3.966
3.987
3.930
3.930
12,567,044
-0.11(-2.66%)
Dec 02, 2004
3.985
4.053
3.951
4.037
7,914,962
+0.04(+0.91%)
Dec 01, 2004
3.865
4.057
3.865
4.000
14,843,527
+0.15(+3.90%)
Nov 30, 2004
3.820
3.906
3.797
3.850
7,007,857
+0.01(+0.13%)
Nov 29, 2004
3.739
3.873
3.714
3.845
12,796,199
+0.14(+3.67%)
Nov 26, 2004
3.698
3.732
3.696
3.709
1,130,708
-0.01(-0.14%)
Nov 24, 2004
3.720
3.761
3.701
3.714
4,978,766
+0.01(+0.34%)
Nov 23, 2004
3.714
3.718
3.640
3.701
5,573,459
-0.02(-0.61%)
Nov 22, 2004
3.569
3.738
3.569
3.724
8,581,018
+0.13(+3.65%)
Nov 19, 2004
3.613
3.626
3.583
3.593
4,238,969
-0.02(-0.52%)
Nov 18, 2004
3.632
3.645
3.603
3.612
2,880,691
+0.01(+0.14%)
Nov 17, 2004
3.607
3.672
3.587
3.607
13,183,939
+0.03(+0.85%)
Nov 16, 2004
3.569
3.607
3.565
3.577
8,236,096
+0.01(+0.21%)
Nov 15, 2004
3.585
3.628
3.549
3.569
5,057,266
+0.01(+0.35%)
Nov 12, 2004
3.563
3.588
3.531
3.556
7,219,568
-0.02(-0.53%)
Nov 11, 2004
3.529
3.626
3.515
3.575
10,933,622
+0.05(+1.32%)
Nov 10, 2004
3.311
3.543
3.304
3.529
24,689,258
+0.32(+9.81%)
Nov 09, 2004
3.216
3.245
3.205
3.213
8,542,165
-0.02(-0.62%)
Nov 08, 2004
3.273
3.279
3.220
3.234
5,364,127
-0.05(-1.54%)
Nov 05, 2004
3.331
3.331
3.279
3.284
3,896,426
-0.02(-0.65%)
Nov 04, 2004
3.279
3.308
3.260
3.305
4,046,288
+0.01(+0.42%)
Nov 03, 2004
3.250
3.304
3.250
3.292
6,037,319
+0.07(+2.27%)
Nov 02, 2004
3.203
3.241
3.192
3.218
3,708,503
+0.01(+0.28%)
Nov 01, 2004
3.193
3.210
3.143
3.210
2,768,888
+0.01(+0.35%)
Oct 29, 2004
3.166
3.212
3.154
3.198
2,006,096
+0.02(+0.75%)
Oct 28, 2004
3.188
3.188
3.123
3.174
4,078,005
-0.03(-1.02%)
Oct 27, 2004
3.186
3.208
3.135
3.207
4,142,232
+0.02(+0.71%)
Oct 26, 2004
3.140
3.196
3.136
3.184
4,449,093
+0.03(+1.08%)
Oct 25, 2004
3.092
3.152
3.063
3.150
4,495,876
+0.05(+1.46%)
Oct 22, 2004
3.173
3.186
3.091
3.105
3,387,369
-0.07(-2.15%)
Oct 21, 2004
3.078
3.192
3.077
3.173
5,160,346
+0.09(+3.07%)
Oct 20, 2004
3.039
3.087
3.039
3.078
4,720,273
+0.03(+0.91%)
Oct 19, 2004
3.078
3.084
3.051
3.051
2,704,662
-0.03(-0.86%)
Oct 18, 2004
3.071
3.126
3.042
3.077
3,076,543
+0.00(+0.12%)
Oct 15, 2004
3.052
3.124
3.052
3.073
3,614,145
+0.02(+0.74%)
Oct 14, 2004
3.090
3.121
3.051
3.051
2,795,055
-0.05(-1.71%)
Oct 13, 2004
3.208
3.208
3.075
3.104
3,414,328
-0.09(-2.88%)
Oct 12, 2004
3.172
3.200
3.148
3.196
2,626,955
+0.01(+0.16%)
Oct 11, 2004
3.184
3.192
3.115
3.191
4,072,455
+0.01(+0.20%)
Oct 08, 2004
3.195
3.229
3.184
3.184
4,056,596
-0.02(-0.71%)
Oct 07, 2004
3.275
3.275
3.207
3.207
5,217,436
-0.08(-2.45%)
Oct 06, 2004
3.246
3.288
3.246
3.288
2,762,545
+0.03(+0.81%)
Oct 05, 2004
3.285
3.285
3.241
3.261
2,312,164
-0.03(-0.84%)
Oct 04, 2004
3.311
3.342
3.274
3.289
6,486,907
-0.03(-0.76%)
Oct 01, 2004
3.260
3.329
3.260
3.314
5,035,857
+0.05(+1.66%)
Sep 30, 2004
3.230
3.261
3.220
3.260
3,879,774
+0.03(+1.02%)
Sep 29, 2004
3.234
3.235
3.213
3.227
3,879,774
+0.01(+0.16%)
Sep 28, 2004
3.198
3.241
3.198
3.222
3,671,235
+0.02(+0.75%)
Sep 27, 2004
3.166
3.229
3.153
3.198
8,789,557
+0.03(+0.96%)
Sep 24, 2004
3.096
3.172
3.078
3.168
7,264,765
+0.09(+2.95%)
Sep 23, 2004
3.134
3.153
3.060
3.077
14,565,211
-0.05(-1.65%)
Sep 22, 2004
3.202
3.202
3.125
3.129
11,154,054
-0.07(-2.09%)
Sep 21, 2004
3.236
3.242
3.186
3.196
7,771,443
-0.02(-0.67%)
Sep 20, 2004
3.236
3.260
3.216
3.217
4,325,397
-0.01(-0.43%)
Sep 17, 2004
3.329
3.329
3.222
3.231
10,543,503
-0.07(-2.18%)
Sep 16, 2004
3.247
3.303
3.247
3.303
7,729,418
+0.07(+2.10%)
Sep 15, 2004
3.215
3.241
3.197
3.235
5,024,756
+0.02(+0.71%)
Sep 14, 2004
3.202
3.227
3.191
3.212
5,524,298
+0.01(+0.35%)
Sep 13, 2004
3.203
3.225
3.191
3.201
3,940,036
-0.02(-0.47%)
Sep 10, 2004
3.202
3.216
3.182
3.216
5,245,189
+0.02(+0.47%)
Sep 09, 2004
3.240
3.256
3.164
3.201
17,845,536
-0.04(-1.13%)
Sep 08, 2004
3.274
3.279
3.227
3.237
5,581,388
-0.04(-1.12%)
Sep 07, 2004
3.261
3.274
3.231
3.274
2,640,435
+0.04(+1.29%)
Sep 03, 2004
3.225
3.259
3.217
3.232
2,843,423
-0.03(-0.85%)
Sep 02, 2004
3.153
3.260
3.153
3.260
5,940,582
+0.11(+3.40%)
Sep 01, 2004
3.178
3.242
3.140
3.153
9,296,235
-0.03(-1.07%)
Aug 31, 2004
3.159
3.206
3.149
3.187
7,893,553
+0.03(+0.88%)
Aug 30, 2004
3.216
3.216
3.153
3.159
6,872,267
-0.06(-1.76%)
Aug 27, 2004
3.192
3.222
3.184
3.216
3,019,452
+0.01(+0.39%)
Aug 26, 2004
3.235
3.235
3.184
3.203
5,410,117
-0.03(-0.86%)
Aug 25, 2004
3.236
3.251
3.198
3.231
4,417,376
-0.01(-0.16%)
Aug 24, 2004
3.298
3.305
3.202
3.236
10,566,498
-0.05(-1.50%)
Aug 23, 2004
3.393
3.400
3.282
3.285
13,359,968
-0.12(-3.55%)
Aug 20, 2004
3.300
3.409
3.300
3.406
9,810,049
+0.13(+3.88%)
Aug 19, 2004
3.264
3.341
3.184
3.279
8,713,436
+1.87(+132.14%)
Aug 17, 2004
1.390
1.415
1.384
1.412
1,347,177
+0.02(+1.78%)
Aug 16, 2004
1.354
1.388
1.354
1.388
1,381,272
+0.04(+3.12%)
Aug 13, 2004
1.379
1.382
1.345
1.346
692,222
-0.02(-1.76%)
Aug 12, 2004
1.396
1.396
1.367
1.370
804,817
-0.03(-2.36%)
Aug 11, 2004
1.389
1.407
1.367
1.403
865,079
+0.00(+0.00%)
Aug 10, 2004
1.379
1.407
1.374
1.403
648,611
+0.03(+2.21%)
Aug 09, 2004
1.373
1.383
1.361
1.373
542,359
+0.01(+0.53%)
Aug 06, 2004
1.421
1.421
1.359
1.365
1,296,429
-0.06(-4.51%)
Aug 05, 2004
1.435
1.446
1.414
1.430
1,066,482
+0.00(+0.24%)
Aug 04, 2004
1.396
1.432
1.379
1.427
943,578
+0.03(+1.88%)
Aug 03, 2004
1.443
1.443
1.396
1.400
1,588,225
-0.04(-3.10%)
Aug 02, 2004
1.452
1.467
1.433
1.445
1,022,871
-0.02(-1.23%)
Jul 30, 2004
1.441
1.464
1.435
1.463
1,073,618
+0.02(+1.36%)
Jul 29, 2004
1.443
1.446
1.424
1.443
817,504
+0.01(+0.51%)
Jul 28, 2004
1.441
1.453
1.419
1.436
977,674
-0.01(-0.47%)
Jul 27, 2004
1.435
1.445
1.424
1.443
912,654
+0.01(+0.43%)
Jul 26, 2004
1.463
1.465
1.420
1.437
1,592,983
-0.02(-1.04%)
Jul 23, 2004
1.480
1.484
1.435
1.452
1,307,530
-0.03(-1.89%)
Jul 22, 2004
1.482
1.499
1.473
1.480
2,564,314
+0.01(+0.38%)
Jul 21, 2004
1.513
1.513
1.469
1.474
1,504,175
-0.03(-2.27%)
Jul 20, 2004
1.466
1.517
1.463
1.508
1,535,892
+0.04(+2.87%)
Jul 19, 2004
1.483
1.483
1.461
1.466
980,846
-0.01(-0.76%)
Jul 16, 2004
1.481
1.493
1.475
1.478
747,726
-0.00(-0.27%)
Jul 15, 2004
1.485
1.494
1.476
1.481
591,520
+0.00(+0.23%)
Jul 14, 2004
1.491
1.509
1.469
1.478
1,405,853
-0.02(-1.61%)
Jul 13, 2004
1.495
1.503
1.478
1.502
1,043,487
+0.00(+0.00%)
Jul 12, 2004
1.549
1.549
1.480
1.502
2,006,096
-0.06(-3.67%)
Jul 09, 2004
1.531
1.563
1.525
1.559
2,062,394
+0.03(+1.87%)
Jul 08, 2004
1.517
1.537
1.502
1.531
4,182,671
+0.00(+0.18%)
Jul 07, 2004
1.504
1.535
1.499
1.528
2,432,689
+0.03(+1.87%)
Jul 06, 2004
1.497
1.504
1.481
1.500
1,692,891
+0.00(+0.22%)
Jul 02, 2004
1.469
1.507
1.464
1.497
2,359,740
+0.03(+2.18%)
Jul 01, 2004
1.462
1.481
1.456
1.465
2,310,579
-0.00(-0.08%)
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%)
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
.