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
)
24.94
+0.09 (+0.36%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 30, 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
9.677
10.30
9.677
10.01
7,798,744
+0.54(+5.71%)
May 30, 2012
9.577
9.655
9.432
9.468
1,454,603
-0.15(-1.56%)
May 29, 2012
9.545
9.641
9.418
9.618
1,910,258
+0.11(+1.20%)
May 25, 2012
9.468
9.600
9.445
9.505
1,570,818
-0.04(-0.38%)
May 24, 2012
8.936
9.545
8.936
9.541
4,908,457
+0.64(+7.15%)
May 23, 2012
8.932
9.032
8.850
8.905
2,699,207
-0.06(-0.71%)
May 22, 2012
8.941
9.050
8.918
8.968
1,113,741
+0.05(+0.56%)
May 21, 2012
8.945
8.950
8.818
8.918
977,244
+0.00(+0.00%)
May 18, 2012
9.118
9.118
8.918
8.918
1,107,751
-0.20(-2.24%)
May 17, 2012
9.232
9.305
9.123
9.123
676,366
-0.12(-1.33%)
May 16, 2012
9.091
9.245
9.064
9.245
1,292,381
+0.16(+1.75%)
May 15, 2012
9.086
9.118
9.041
9.086
909,108
-0.00(-0.05%)
May 14, 2012
9.000
9.159
8.927
9.091
915,486
+0.03(+0.30%)
May 11, 2012
9.045
9.123
9.041
9.064
894,766
-0.04(-0.45%)
May 10, 2012
9.073
9.132
9.027
9.105
726,803
+0.08(+0.91%)
May 09, 2012
9.009
9.086
8.945
9.023
817,221
-0.04(-0.40%)
May 08, 2012
8.977
9.064
8.955
9.059
927,232
+0.03(+0.35%)
May 07, 2012
9.000
9.059
8.973
9.027
635,175
+0.02(+0.20%)
May 04, 2012
8.991
9.064
8.864
9.009
1,500,455
+0.01(+0.10%)
May 03, 2012
9.327
9.355
8.991
9.000
2,709,844
-0.33(-3.56%)
May 02, 2012
9.332
9.377
9.286
9.332
1,181,092
-0.06(-0.63%)
May 01, 2012
9.568
9.768
9.373
9.391
2,612,492
-0.36(-3.68%)
Apr 30, 2012
9.773
9.791
9.705
9.750
825,517
-0.05(-0.46%)
Apr 27, 2012
9.805
9.845
9.755
9.795
799,506
+0.03(+0.28%)
Apr 26, 2012
9.755
9.814
9.732
9.768
716,287
+0.03(+0.33%)
Apr 25, 2012
9.736
9.836
9.703
9.736
1,356,366
+0.05(+0.52%)
Apr 24, 2012
9.605
9.700
9.600
9.686
918,139
+0.08(+0.85%)
Apr 23, 2012
9.623
9.641
9.541
9.605
854,027
-0.12(-1.26%)
Apr 20, 2012
9.673
9.755
9.645
9.727
885,474
+0.10(+1.04%)
Apr 19, 2012
9.591
9.668
9.555
9.627
814,543
+0.02(+0.24%)
Apr 18, 2012
9.586
9.618
9.536
9.605
754,778
-0.03(-0.28%)
Apr 17, 2012
9.518
9.655
9.518
9.632
819,443
+0.13(+1.34%)
Apr 16, 2012
9.491
9.577
9.445
9.505
877,595
+0.05(+0.48%)
Apr 13, 2012
9.441
9.545
9.418
9.459
1,090,237
-0.02(-0.19%)
Apr 12, 2012
9.432
9.500
9.382
9.477
792,935
+0.09(+0.92%)
Apr 11, 2012
9.450
9.482
9.359
9.391
1,006,254
+0.00(+0.00%)
Apr 10, 2012
9.545
9.550
9.341
9.391
1,593,947
-0.15(-1.62%)
Apr 09, 2012
9.450
9.559
9.432
9.545
1,127,518
-0.00(-0.05%)
Apr 05, 2012
9.541
9.568
9.473
9.550
1,722,900
+0.00(+0.05%)
Apr 04, 2012
9.514
9.586
9.505
9.545
2,560,739
-0.04(-0.43%)
Apr 03, 2012
9.405
9.682
9.400
9.586
2,615,161
+0.20(+2.18%)
Apr 02, 2012
9.250
9.430
9.227
9.382
2,043,660
+0.12(+1.33%)
Mar 30, 2012
9.318
9.345
9.259
9.259
1,332,151
+0.00(+0.05%)
Mar 29, 2012
9.155
9.309
9.145
9.255
2,629,577
+0.08(+0.89%)
Mar 28, 2012
9.282
9.282
9.132
9.173
3,078,998
-0.10(-1.08%)
Mar 27, 2012
9.273
9.359
9.268
9.273
2,008,587
-0.02(-0.20%)
Mar 26, 2012
9.241
9.318
9.214
9.291
1,125,184
+0.12(+1.29%)
Mar 23, 2012
9.205
9.209
9.155
9.173
853,840
-0.01(-0.10%)
Mar 22, 2012
9.173
9.236
9.136
9.182
895,851
-0.05(-0.54%)
Mar 21, 2012
9.195
9.259
9.118
9.232
859,760
+0.03(+0.35%)
Mar 20, 2012
9.100
9.232
9.100
9.200
871,321
+0.09(+1.00%)
Mar 19, 2012
9.155
9.155
9.055
9.109
871,444
-0.05(-0.55%)
Mar 16, 2012
9.100
9.186
9.095
9.159
1,293,866
+0.03(+0.35%)
Mar 15, 2012
8.982
9.136
8.959
9.127
947,551
+0.15(+1.62%)
Mar 14, 2012
9.032
9.041
8.932
8.982
1,176,780
-0.04(-0.40%)
Mar 13, 2012
9.027
9.077
8.964
9.018
1,258,853
+0.00(+0.00%)
Mar 12, 2012
8.909
9.027
8.905
9.018
1,019,641
+0.10(+1.12%)
Mar 09, 2012
8.818
8.936
8.777
8.918
738,025
+0.10(+1.13%)
Mar 08, 2012
8.927
8.936
8.805
8.818
1,154,371
-0.05(-0.61%)
Mar 07, 2012
8.814
8.909
8.714
8.873
1,369,366
+0.05(+0.57%)
Mar 06, 2012
8.877
8.922
8.793
8.823
1,874,872
-0.10(-1.11%)
Mar 05, 2012
8.782
8.940
8.764
8.922
1,847,175
+0.14(+1.59%)
Mar 02, 2012
8.827
8.827
8.696
8.782
1,925,688
-0.05(-0.61%)
Mar 01, 2012
8.638
8.872
8.615
8.836
2,699,526
+0.20(+2.35%)
Feb 29, 2012
8.733
8.751
8.615
8.633
1,570,061
-0.08(-0.88%)
Feb 28, 2012
8.751
8.796
8.687
8.710
1,224,271
-0.05(-0.62%)
Feb 27, 2012
8.746
8.800
8.683
8.764
939,399
-0.02(-0.21%)
Feb 24, 2012
8.809
8.809
8.696
8.782
727,414
-0.00(-0.05%)
Feb 23, 2012
8.683
8.823
8.665
8.787
1,435,127
+0.12(+1.41%)
Feb 22, 2012
8.647
8.674
8.575
8.665
903,827
+0.00(+0.05%)
Feb 21, 2012
8.552
8.723
8.548
8.660
1,315,724
+0.11(+1.27%)
Feb 17, 2012
8.624
8.624
8.534
8.552
1,415,405
-0.04(-0.42%)
Feb 16, 2012
8.507
8.606
8.475
8.588
995,744
+0.06(+0.74%)
Feb 15, 2012
8.511
8.566
8.453
8.525
1,109,239
+0.06(+0.69%)
Feb 14, 2012
8.453
8.471
8.390
8.466
1,105,295
-0.01(-0.11%)
Feb 13, 2012
8.557
8.566
8.430
8.475
2,081,816
-0.05(-0.58%)
Feb 10, 2012
8.557
8.669
8.345
8.525
3,999,182
-0.32(-3.57%)
Feb 09, 2012
8.696
8.841
8.669
8.841
1,494,060
+0.14(+1.66%)
Feb 08, 2012
8.733
8.764
8.638
8.696
1,418,684
-0.04(-0.46%)
Feb 07, 2012
8.782
8.805
8.733
8.737
1,307,288
-0.04(-0.41%)
Feb 06, 2012
8.719
8.836
8.701
8.773
952,074
+0.02(+0.21%)
Feb 03, 2012
8.809
8.818
8.728
8.755
1,404,608
+0.01(+0.15%)
Feb 02, 2012
8.778
8.800
8.728
8.742
1,023,162
-0.02(-0.21%)
Feb 01, 2012
8.742
8.800
8.723
8.760
1,224,322
+0.03(+0.36%)
Jan 31, 2012
8.854
8.854
8.701
8.728
1,097,086
-0.09(-1.02%)
Jan 30, 2012
8.917
8.926
8.782
8.818
1,103,925
-0.13(-1.41%)
Jan 27, 2012
9.021
9.021
8.899
8.945
790,576
-0.09(-1.05%)
Jan 26, 2012
8.958
9.080
8.922
9.039
1,940,085
+0.09(+1.01%)
Jan 25, 2012
8.935
9.026
8.913
8.949
1,182,844
+0.01(+0.15%)
Jan 24, 2012
8.963
8.985
8.917
8.935
1,357,406
-0.03(-0.30%)
Jan 23, 2012
8.999
9.053
8.945
8.963
1,066,968
-0.05(-0.55%)
Jan 20, 2012
9.116
9.125
8.985
9.012
1,269,254
-0.13(-1.43%)
Jan 19, 2012
9.044
9.193
9.021
9.143
1,429,248
+0.12(+1.30%)
Jan 18, 2012
9.008
9.048
8.990
9.026
1,022,233
-0.00(-0.05%)
Jan 17, 2012
8.692
9.080
8.683
9.030
2,941,616
+0.39(+4.54%)
Jan 13, 2012
8.642
8.701
8.593
8.638
1,338,870
-0.03(-0.36%)
Jan 12, 2012
8.593
8.705
8.579
8.669
1,969,691
+0.11(+1.26%)
Jan 11, 2012
8.462
8.584
8.426
8.561
1,544,989
+0.10(+1.23%)
Jan 10, 2012
8.390
8.534
8.356
8.457
1,656,786
+0.14(+1.63%)
Jan 09, 2012
8.403
8.417
8.295
8.322
1,571,963
-0.05(-0.65%)
Jan 06, 2012
8.448
8.502
8.372
8.376
2,204,880
-0.05(-0.64%)
Jan 05, 2012
8.430
8.475
8.349
8.430
3,116,380
-0.03(-0.37%)
Jan 04, 2012
8.435
8.516
8.349
8.462
3,917,780
-0.10(-1.16%)
Dec 30, 2011
8.548
8.615
8.548
8.561
890,297
+0.01(+0.11%)
Dec 29, 2011
8.561
8.593
8.530
8.552
1,030,371
+0.02(+0.21%)
Dec 28, 2011
8.638
8.638
8.530
8.534
773,946
-0.09(-0.99%)
Dec 27, 2011
8.597
8.669
8.597
8.620
758,254
+0.03(+0.32%)
Dec 23, 2011
8.557
8.620
8.543
8.593
971,002
+0.01(+0.11%)
Dec 21, 2011
8.516
8.629
8.484
8.584
1,041,991
+0.07(+0.79%)
Dec 20, 2011
8.539
8.566
8.507
8.516
1,088,703
+0.07(+0.80%)
Dec 19, 2011
8.584
8.624
8.426
8.448
1,281,409
-0.09(-1.11%)
Dec 16, 2011
8.566
8.638
8.498
8.543
2,930,416
-0.03(-0.32%)
Dec 15, 2011
8.552
8.624
8.525
8.570
1,132,852
+0.05(+0.58%)
Dec 14, 2011
8.570
8.611
8.516
8.521
733,863
-0.06(-0.68%)
Dec 13, 2011
8.669
8.800
8.557
8.579
966,748
-0.04(-0.42%)
Dec 12, 2011
8.782
8.791
8.570
8.615
1,076,851
-0.19(-2.20%)
Dec 09, 2011
8.656
8.832
8.656
8.809
1,022,180
+0.16(+1.82%)
Dec 08, 2011
8.773
8.814
8.620
8.651
1,400,875
-0.14(-1.64%)
Dec 07, 2011
8.836
8.850
8.726
8.796
1,127,348
-0.04(-0.46%)
Dec 06, 2011
8.805
8.877
8.751
8.836
854,993
+0.03(+0.36%)
Dec 05, 2011
8.854
8.917
8.778
8.805
1,285,928
+0.01(+0.10%)
Dec 02, 2011
8.922
8.931
8.791
8.796
888,867
-0.06(-0.71%)
Dec 01, 2011
8.881
8.954
8.850
8.859
828,895
-0.06(-0.66%)
Nov 30, 2011
8.859
8.967
8.827
8.917
1,453,819
+0.18(+2.12%)
Nov 29, 2011
8.795
8.822
8.728
8.733
1,071,068
-0.07(-0.76%)
Nov 28, 2011
8.795
8.898
8.755
8.800
848,316
+0.17(+1.92%)
Nov 25, 2011
8.661
8.719
8.634
8.634
323,292
-0.04(-0.46%)
Nov 23, 2011
8.804
8.818
8.621
8.674
676,031
-0.16(-1.77%)
Nov 22, 2011
8.938
8.938
8.755
8.831
1,207,784
-0.10(-1.15%)
Nov 21, 2011
8.956
8.956
8.818
8.934
1,423,633
-0.09(-0.94%)
Nov 18, 2011
9.001
9.144
8.952
9.019
892,856
+0.01(+0.15%)
Nov 17, 2011
9.073
9.117
8.952
9.006
1,390,214
-0.11(-1.18%)
Nov 16, 2011
9.283
9.283
9.108
9.113
1,452,197
-0.21(-2.21%)
Nov 15, 2011
9.216
9.368
9.144
9.319
2,192,970
+0.06(+0.63%)
Nov 14, 2011
9.153
9.261
9.091
9.261
2,723,702
+0.06(+0.63%)
Nov 11, 2011
9.220
9.368
9.171
9.202
1,497,327
+0.00(+0.05%)
Nov 10, 2011
9.126
9.270
9.014
9.198
1,704,065
+0.06(+0.64%)
Nov 09, 2011
9.296
9.355
9.077
9.140
1,783,774
-0.27(-2.90%)
Nov 08, 2011
9.368
9.442
9.214
9.413
1,478,578
+0.08(+0.86%)
Nov 07, 2011
9.234
9.373
9.194
9.332
1,187,243
+0.08(+0.87%)
Nov 04, 2011
9.144
9.274
9.135
9.252
1,172,091
+0.09(+0.93%)
Nov 03, 2011
9.073
9.261
9.037
9.167
923,621
+0.12(+1.34%)
Nov 02, 2011
9.041
9.113
8.983
9.046
1,608,116
+0.06(+0.65%)
Nov 01, 2011
8.876
9.055
8.840
8.988
1,927,170
-0.05(-0.54%)
Oct 31, 2011
8.724
9.247
8.683
9.037
3,183,050
+0.25(+2.85%)
Oct 28, 2011
8.970
8.970
8.768
8.786
1,401,447
-0.15(-1.70%)
Oct 27, 2011
8.903
8.997
8.858
8.938
1,144,166
+0.15(+1.68%)
Oct 26, 2011
8.831
8.894
8.706
8.791
1,255,631
-0.02(-0.20%)
Oct 25, 2011
8.952
8.963
8.786
8.809
1,161,919
-0.13(-1.40%)
Oct 24, 2011
8.858
8.974
8.786
8.934
1,826,777
+0.09(+1.06%)
Oct 21, 2011
8.773
8.880
8.764
8.840
913,051
+0.13(+1.49%)
Oct 20, 2011
8.764
8.806
8.625
8.710
1,100,067
-0.02(-0.21%)
Oct 19, 2011
8.795
8.876
8.719
8.728
868,689
-0.05(-0.61%)
Oct 18, 2011
8.733
8.849
8.692
8.782
1,060,578
+0.08(+0.93%)
Oct 17, 2011
8.813
8.898
8.679
8.701
1,587,186
-0.15(-1.72%)
Oct 14, 2011
8.970
8.979
8.826
8.853
1,068,784
-0.02(-0.25%)
Oct 13, 2011
8.759
8.898
8.750
8.876
1,194,783
+0.09(+1.02%)
Oct 12, 2011
8.862
8.912
8.777
8.786
1,498,782
-0.06(-0.66%)
Oct 11, 2011
8.853
8.894
8.782
8.844
1,196,627
-0.04(-0.40%)
Oct 10, 2011
8.844
8.885
8.764
8.880
919,114
+0.15(+1.69%)
Oct 07, 2011
8.853
8.921
8.715
8.733
1,608,540
-0.11(-1.27%)
Oct 06, 2011
8.634
8.853
8.634
8.844
1,861,040
+0.16(+1.80%)
Oct 05, 2011
8.585
8.733
8.464
8.688
1,336,761
+0.10(+1.20%)
Oct 04, 2011
8.388
8.594
8.200
8.585
1,871,496
+0.16(+1.91%)
Oct 03, 2011
8.639
8.750
8.410
8.424
1,721,996
-0.29(-3.29%)
Sep 30, 2011
8.670
8.818
8.661
8.710
2,508,718
-0.05(-0.61%)
Sep 29, 2011
8.728
8.773
8.598
8.764
2,130,849
+0.14(+1.61%)
Sep 28, 2011
8.643
8.706
8.558
8.625
2,540,274
-0.02(-0.21%)
Sep 27, 2011
8.518
8.804
8.504
8.643
1,964,988
+0.23(+2.71%)
Sep 26, 2011
8.401
8.482
8.276
8.415
1,106,359
+0.07(+0.80%)
Sep 23, 2011
8.316
8.433
8.227
8.348
2,419,195
+0.02(+0.27%)
Sep 22, 2011
7.990
8.357
7.963
8.325
2,615,905
+0.19(+2.37%)
Sep 21, 2011
8.119
8.321
8.079
8.133
2,310,410
-0.01(-0.16%)
Sep 20, 2011
8.249
8.276
8.146
8.146
1,419,810
-0.06(-0.71%)
Sep 19, 2011
8.227
8.240
8.164
8.204
1,121,022
-0.14(-1.66%)
Sep 16, 2011
8.334
8.406
8.321
8.343
1,591,006
+0.04(+0.49%)
Sep 15, 2011
8.374
8.374
8.204
8.303
1,837,754
+0.00(+0.05%)
Sep 14, 2011
8.271
8.365
8.162
8.298
1,872,352
+0.04(+0.54%)
Sep 13, 2011
8.231
8.316
8.195
8.254
1,845,803
+0.06(+0.71%)
Sep 12, 2011
8.151
8.240
8.101
8.195
1,379,997
-0.03(-0.33%)
Sep 09, 2011
8.330
8.352
8.160
8.222
1,708,714
-0.16(-1.92%)
Sep 08, 2011
8.334
8.455
8.276
8.383
2,145,318
-0.02(-0.21%)
Sep 07, 2011
8.437
8.437
8.316
8.401
2,333,905
+0.04(+0.54%)
Sep 06, 2011
8.195
8.374
8.151
8.357
2,291,529
+0.00(+0.05%)
Sep 02, 2011
8.419
8.491
8.352
8.352
1,156,422
-0.15(-1.79%)
Sep 01, 2011
8.527
8.728
8.500
8.504
3,963,212
-0.02(-0.26%)
Aug 31, 2011
8.509
8.558
8.459
8.527
2,199,930
+0.07(+0.85%)
Aug 30, 2011
8.424
8.508
8.362
8.455
3,394,467
+0.04(+0.42%)
Aug 29, 2011
8.304
8.424
8.282
8.419
1,685,232
+0.19(+2.27%)
Aug 26, 2011
8.073
8.246
7.993
8.233
2,203,978
+0.16(+1.98%)
Aug 25, 2011
8.255
8.300
8.069
8.073
3,628,561
-0.13(-1.57%)
Aug 24, 2011
8.384
8.384
8.189
8.202
3,054,801
-0.20(-2.38%)
Aug 23, 2011
8.189
8.406
8.113
8.402
3,126,020
+0.24(+2.99%)
Aug 22, 2011
8.233
8.313
8.113
8.157
3,568,327
+0.03(+0.38%)
Aug 19, 2011
8.282
8.340
8.113
8.126
4,408,269
-0.24(-2.81%)
Aug 18, 2011
8.464
8.504
8.322
8.362
5,269,863
-0.20(-2.33%)
Aug 17, 2011
8.659
8.881
8.342
8.562
9,076,216
-0.90(-9.53%)
Aug 16, 2011
9.503
9.547
9.374
9.463
2,097,772
-0.08(-0.88%)
Aug 15, 2011
9.201
9.574
9.192
9.547
2,234,342
+0.40(+4.37%)
Aug 12, 2011
9.201
9.214
9.046
9.148
2,506,616
+0.01(+0.15%)
Aug 11, 2011
9.143
9.237
9.050
9.134
3,879,848
+0.00(+0.05%)
Aug 10, 2011
9.166
9.299
9.108
9.130
1,836,306
-0.16(-1.67%)
Aug 09, 2011
9.148
9.299
8.877
9.285
4,240,217
+0.32(+3.62%)
Aug 08, 2011
9.148
9.312
8.952
8.961
3,326,889
-0.39(-4.13%)
Aug 05, 2011
9.268
9.441
9.074
9.348
3,540,227
+0.12(+1.25%)
Aug 04, 2011
9.552
9.658
9.223
9.232
2,450,153
-0.39(-4.02%)
Aug 03, 2011
9.676
9.690
9.476
9.618
1,967,388
-0.06(-0.60%)
Aug 02, 2011
9.761
9.849
9.663
9.676
1,868,306
-0.10(-1.00%)
Aug 01, 2011
9.809
9.867
9.685
9.774
1,897,167
+0.04(+0.41%)
Jul 29, 2011
9.712
9.778
9.667
9.734
1,979,875
-0.05(-0.50%)
Jul 28, 2011
9.903
10.03
9.765
9.783
1,921,960
-0.12(-1.21%)
Jul 27, 2011
10.02
10.06
9.885
9.903
2,229,875
-0.17(-1.68%)
Jul 26, 2011
10.10
10.13
10.01
10.07
2,215,498
-0.00(-0.04%)
Jul 25, 2011
10.09
10.20
10.07
10.08
2,103,429
-0.08(-0.83%)
Jul 22, 2011
10.23
10.23
10.15
10.16
1,380,060
-0.04(-0.39%)
Jul 21, 2011
10.12
10.25
10.10
10.20
1,178,362
+0.11(+1.10%)
Jul 20, 2011
10.18
10.20
10.05
10.09
873,858
-0.08(-0.79%)
Jul 19, 2011
10.07
10.23
10.07
10.17
1,973,079
+0.09(+0.93%)
Jul 18, 2011
10.16
10.18
10.02
10.08
1,395,245
-0.12(-1.18%)
Jul 15, 2011
10.11
10.21
10.01
10.20
1,653,259
+0.10(+1.01%)
Jul 14, 2011
10.15
10.20
10.04
10.09
1,420,250
-0.03(-0.26%)
Jul 13, 2011
10.13
10.20
10.08
10.12
1,085,788
+0.04(+0.35%)
Jul 12, 2011
10.04
10.17
10.01
10.08
1,377,853
+0.04(+0.44%)
Jul 11, 2011
9.987
10.08
9.956
10.04
1,568,411
+0.00(+0.04%)
Jul 08, 2011
10.12
10.15
9.974
10.04
1,483,599
-0.14(-1.35%)
Jul 07, 2011
10.06
10.18
10.00
10.17
2,087,479
+0.16(+1.55%)
Jul 06, 2011
9.960
10.04
9.920
10.02
1,683,896
+0.08(+0.85%)
Jul 05, 2011
9.916
9.983
9.809
9.934
1,656,369
+0.05(+0.54%)
Jul 01, 2011
9.796
9.885
9.694
9.880
2,183,303
+0.09(+0.95%)
Jun 30, 2011
9.863
9.934
9.787
9.787
1,642,290
-0.05(-0.50%)
Jun 29, 2011
9.814
9.867
9.761
9.836
1,639,056
+0.04(+0.41%)
Jun 28, 2011
9.650
9.801
9.565
9.796
2,244,532
+0.14(+1.47%)
Jun 27, 2011
9.694
9.765
9.623
9.654
2,135,717
+0.02(+0.25%)
Jun 24, 2011
9.506
9.663
9.476
9.630
12,610,310
+0.15(+1.53%)
Jun 23, 2011
9.503
9.506
9.370
9.485
1,839,098
-0.08(-0.80%)
Jun 22, 2011
9.610
9.648
9.556
9.562
1,072,923
-0.05(-0.55%)
Jun 21, 2011
9.556
9.666
9.550
9.615
1,212,355
+0.08(+0.81%)
Jun 20, 2011
9.541
9.544
9.503
9.539
1,151,533
+0.03(+0.31%)
Jun 17, 2011
9.476
9.541
9.445
9.509
2,115,125
+0.08(+0.88%)
Jun 16, 2011
9.328
9.450
9.322
9.426
1,180,056
+0.07(+0.73%)
Jun 15, 2011
9.426
9.488
9.308
9.358
1,260,524
-0.13(-1.40%)
Jun 14, 2011
9.467
9.515
9.346
9.491
1,304,301
+0.07(+0.79%)
Jun 13, 2011
9.373
9.491
9.284
9.417
1,201,114
+0.07(+0.73%)
Jun 10, 2011
9.488
9.521
9.337
9.349
1,346,130
-0.15(-1.53%)
Jun 09, 2011
9.420
9.530
9.390
9.494
1,245,418
+0.06(+0.66%)
Jun 08, 2011
9.370
9.470
9.284
9.432
1,462,656
+0.05(+0.50%)
Jun 07, 2011
9.396
9.449
9.305
9.385
2,041,833
-0.02(-0.19%)
Jun 06, 2011
9.302
9.429
9.302
9.402
4,048,788
+0.09(+0.95%)
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
.