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
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Jun 29, 2007
4.186
4.257
4.167
4.169
2,679,335
-0.02(-0.42%)
Jun 28, 2007
4.161
4.226
4.142
4.186
1,758,480
+0.03(+0.72%)
Jun 27, 2007
4.099
4.160
4.094
4.156
2,176,759
+0.03(+0.79%)
Jun 26, 2007
4.155
4.155
4.117
4.124
1,701,927
-0.03(-0.69%)
Jun 25, 2007
4.132
4.160
4.085
4.152
2,239,715
-0.00(-0.03%)
Jun 22, 2007
4.174
4.174
4.105
4.154
2,128,743
-0.02(-0.48%)
Jun 21, 2007
4.175
4.237
4.139
4.174
1,420,229
-0.02(-0.54%)
Jun 20, 2007
4.269
4.272
4.192
4.196
1,740,340
-0.06(-1.32%)
Jun 19, 2007
4.227
4.252
4.179
4.252
1,259,106
+0.01(+0.29%)
Jun 18, 2007
4.247
4.282
4.210
4.240
1,598,424
+0.02(+0.41%)
Jun 15, 2007
4.239
4.281
4.216
4.222
2,262,123
+0.03(+0.81%)
Jun 14, 2007
4.150
4.206
4.141
4.189
2,167,156
+0.05(+1.30%)
Jun 13, 2007
4.136
4.160
4.114
4.135
1,441,569
+0.00(+0.00%)
Jun 12, 2007
4.167
4.199
4.099
4.135
1,621,899
-0.05(-1.22%)
Jun 11, 2007
4.215
4.221
4.174
4.186
1,723,801
-0.05(-1.12%)
Jun 08, 2007
4.212
4.257
4.184
4.234
1,433,567
+0.01(+0.18%)
Jun 07, 2007
4.250
4.274
4.212
4.226
1,716,865
-0.04(-0.97%)
Jun 06, 2007
4.274
4.300
4.249
4.267
1,715,798
-0.04(-1.01%)
Jun 05, 2007
4.365
4.388
4.307
4.311
1,577,617
-0.07(-1.57%)
Jun 04, 2007
4.400
4.416
4.362
4.380
2,265,324
-0.02(-0.51%)
Jun 01, 2007
4.338
4.443
4.320
4.402
3,178,176
+0.09(+2.12%)
May 31, 2007
4.367
4.380
4.301
4.311
2,286,664
-0.06(-1.29%)
May 30, 2007
4.316
4.386
4.297
4.367
1,844,910
+0.02(+0.34%)
May 29, 2007
4.341
4.380
4.305
4.352
1,868,919
+0.02(+0.40%)
May 25, 2007
4.204
4.405
4.204
4.335
3,314,223
+0.12(+2.91%)
May 24, 2007
4.249
4.318
4.075
4.212
5,532,437
+0.16(+3.95%)
May 23, 2007
4.090
4.126
4.046
4.052
2,901,279
-0.04(-1.07%)
May 22, 2007
4.074
4.125
4.034
4.096
2,254,653
+0.03(+0.64%)
May 21, 2007
3.956
4.107
3.956
4.070
4,915,849
+0.14(+3.59%)
May 18, 2007
3.896
3.952
3.861
3.929
971,539
+0.04(+0.90%)
May 17, 2007
3.907
3.930
3.879
3.894
921,921
-0.02(-0.45%)
May 16, 2007
3.855
3.911
3.836
3.911
1,168,941
+0.07(+1.92%)
May 15, 2007
3.866
3.920
3.835
3.837
1,112,068
-0.03(-0.74%)
May 14, 2007
3.874
3.909
3.841
3.866
1,117,723
-0.00(-0.06%)
May 11, 2007
3.850
3.870
3.842
3.869
447,622
+0.04(+1.08%)
May 10, 2007
3.874
3.886
3.817
3.827
1,250,569
-0.07(-1.80%)
May 09, 2007
3.864
3.936
3.851
3.897
998,748
+0.01(+0.22%)
May 08, 2007
3.905
3.915
3.861
3.889
1,171,342
-0.04(-1.02%)
May 07, 2007
3.900
3.949
3.900
3.929
932,858
+0.03(+0.83%)
May 04, 2007
3.897
3.917
3.860
3.896
1,251,636
-0.00(-0.03%)
May 03, 2007
3.910
3.922
3.871
3.897
1,416,494
-0.02(-0.38%)
May 02, 2007
3.894
3.929
3.872
3.912
1,488,572
+0.02(+0.55%)
May 01, 2007
3.892
3.910
3.867
3.891
1,284,181
-0.01(-0.16%)
Apr 30, 2007
3.981
4.006
3.890
3.897
1,709,396
-0.09(-2.16%)
Apr 27, 2007
4.024
4.025
3.976
3.984
1,330,597
-0.05(-1.33%)
Apr 26, 2007
4.061
4.061
4.006
4.037
1,569,081
-0.03(-0.77%)
Apr 25, 2007
4.077
4.096
4.054
4.069
1,483,184
+0.01(+0.25%)
Apr 24, 2007
4.045
4.079
3.997
4.059
1,148,134
+0.01(+0.28%)
Apr 23, 2007
4.066
4.072
4.027
4.047
1,208,955
-0.02(-0.43%)
Apr 20, 2007
4.086
4.086
4.025
4.065
1,706,195
+0.05(+1.25%)
Apr 19, 2007
4.011
4.044
3.990
4.015
1,388,217
-0.03(-0.68%)
Apr 18, 2007
4.069
4.069
4.030
4.042
1,569,614
-0.04(-0.95%)
Apr 17, 2007
4.055
4.132
4.039
4.081
3,291,815
+0.02(+0.46%)
Apr 16, 2007
3.955
4.069
3.936
4.062
2,955,164
+0.13(+3.37%)
Apr 13, 2007
3.887
3.936
3.886
3.930
3,386,248
+0.04(+0.93%)
Apr 12, 2007
3.837
3.904
3.832
3.894
1,613,896
+0.05(+1.43%)
Apr 11, 2007
3.855
3.855
3.784
3.839
2,378,430
-0.02(-0.42%)
Apr 10, 2007
3.820
3.857
3.817
3.855
804,014
+0.03(+0.82%)
Apr 09, 2007
3.820
3.827
3.789
3.824
828,022
+0.00(+0.07%)
Apr 05, 2007
3.799
3.824
3.784
3.821
589,005
+0.03(+0.69%)
Apr 04, 2007
3.821
3.834
3.774
3.795
856,298
-0.03(-0.82%)
Apr 03, 2007
3.799
3.852
3.786
3.826
1,337,000
+0.04(+1.02%)
Apr 02, 2007
3.784
3.846
3.760
3.787
2,215,173
+0.02(+0.46%)
Mar 30, 2007
3.691
3.770
3.682
3.770
1,749,944
+0.09(+2.38%)
Mar 29, 2007
3.679
3.682
3.631
3.682
716,516
+0.03(+0.75%)
Mar 28, 2007
3.667
3.682
3.624
3.655
2,378,963
-0.03(-0.85%)
Mar 27, 2007
3.711
3.735
3.672
3.686
849,363
-0.03(-0.91%)
Mar 26, 2007
3.680
3.722
3.654
3.720
712,248
+0.03(+0.92%)
Mar 23, 2007
3.705
3.717
3.662
3.686
1,463,444
-0.02(-0.67%)
Mar 22, 2007
3.721
3.721
3.682
3.711
745,860
+0.01(+0.20%)
Mar 21, 2007
3.650
3.741
3.630
3.704
937,393
+0.05(+1.47%)
Mar 20, 2007
3.625
3.650
3.586
3.650
659,963
+0.03(+0.72%)
Mar 19, 2007
3.614
3.642
3.582
3.624
959,268
+0.03(+0.97%)
Mar 16, 2007
3.644
3.644
3.554
3.589
2,372,028
-0.06(-1.54%)
Mar 15, 2007
3.586
3.645
3.559
3.645
921,921
+0.06(+1.78%)
Mar 14, 2007
3.555
3.601
3.539
3.581
1,404,757
+0.01(+0.35%)
Mar 13, 2007
3.649
3.664
3.556
3.569
1,037,162
-0.08(-2.19%)
Mar 12, 2007
3.592
3.657
3.582
3.649
998,748
+0.02(+0.66%)
Mar 09, 2007
3.630
3.659
3.592
3.625
941,662
+0.03(+0.73%)
Mar 08, 2007
3.627
3.629
3.587
3.599
1,072,374
-0.01(-0.17%)
Mar 07, 2007
3.595
3.631
3.566
3.605
2,452,589
-0.00(-0.07%)
Mar 06, 2007
3.561
3.616
3.526
3.607
2,782,304
+0.08(+2.20%)
Mar 05, 2007
3.555
3.590
3.525
3.530
2,110,091
-0.06(-1.71%)
Mar 02, 2007
3.642
3.681
3.587
3.591
2,007,634
-0.07(-1.94%)
Mar 01, 2007
3.604
3.684
3.581
3.662
1,323,934
-0.00(-0.10%)
Feb 28, 2007
3.651
3.717
3.614
3.666
2,095,131
-0.00(-0.03%)
Feb 27, 2007
3.679
3.792
3.554
3.667
2,584,368
-0.12(-3.26%)
Feb 26, 2007
3.811
3.815
3.755
3.791
1,324,542
-0.01(-0.30%)
Feb 23, 2007
3.824
3.837
3.784
3.802
1,508,259
-0.03(-0.88%)
Feb 22, 2007
3.785
3.836
3.760
3.836
2,810,047
+0.05(+1.29%)
Feb 21, 2007
3.792
3.804
3.755
3.787
1,252,170
-0.03(-0.72%)
Feb 20, 2007
3.700
3.839
3.681
3.815
2,215,173
+0.11(+3.04%)
Feb 16, 2007
3.714
3.719
3.679
3.702
1,239,365
-0.01(-0.34%)
Feb 15, 2007
3.679
3.725
3.662
3.715
930,458
+0.03(+0.71%)
Feb 14, 2007
3.704
3.717
3.676
3.689
772,749
-0.02(-0.47%)
Feb 13, 2007
3.686
3.719
3.671
3.706
765,349
+0.03(+0.85%)
Feb 12, 2007
3.674
3.699
3.650
3.675
1,094,296
+0.01(+0.31%)
Feb 09, 2007
3.651
3.689
3.647
3.664
1,030,759
+0.01(+0.21%)
Feb 08, 2007
3.637
3.669
3.632
3.656
1,430,365
+0.01(+0.27%)
Feb 07, 2007
3.672
3.681
3.640
3.646
1,778,754
-0.03(-0.71%)
Feb 06, 2007
3.659
3.682
3.647
3.672
1,473,581
+0.00(+0.14%)
Feb 05, 2007
3.696
3.700
3.641
3.667
2,610,511
-0.02(-0.64%)
Feb 02, 2007
3.686
3.741
3.624
3.691
3,960,315
+0.02(+0.65%)
Feb 01, 2007
3.544
3.667
3.499
3.667
5,946,609
+0.15(+4.37%)
Jan 31, 2007
3.486
3.524
3.475
3.514
1,790,491
+0.01(+0.25%)
Jan 30, 2007
3.493
3.518
3.469
3.505
1,778,754
+0.02(+0.57%)
Jan 29, 2007
3.386
3.490
3.374
3.485
2,171,958
+0.09(+2.54%)
Jan 26, 2007
3.369
3.404
3.360
3.399
1,032,893
+0.03(+0.93%)
Jan 25, 2007
3.406
3.430
3.349
3.368
1,046,231
-0.04(-1.21%)
Jan 24, 2007
3.380
3.416
3.369
3.409
616,215
+0.04(+1.15%)
Jan 23, 2007
3.336
3.399
3.329
3.370
1,422,363
+0.03(+0.90%)
Jan 22, 2007
3.343
3.354
3.328
3.340
744,793
+0.01(+0.19%)
Jan 19, 2007
3.331
3.363
3.316
3.334
1,085,178
+0.01(+0.30%)
Jan 18, 2007
3.339
3.351
3.316
3.324
793,877
-0.02(-0.71%)
Jan 17, 2007
3.335
3.373
3.319
3.348
874,972
+0.01(+0.19%)
Jan 16, 2007
3.389
3.389
3.328
3.341
1,228,162
-0.03(-0.82%)
Jan 12, 2007
3.376
3.381
3.343
3.369
813,617
-0.00(-0.11%)
Jan 11, 2007
3.343
3.387
3.330
3.373
986,477
+0.04(+1.24%)
Jan 10, 2007
3.306
3.334
3.289
3.331
759,731
+0.00(+0.15%)
Jan 09, 2007
3.353
3.369
3.306
3.326
1,434,634
-0.03(-0.78%)
Jan 08, 2007
3.334
3.353
3.305
3.353
2,149,016
+0.01(+0.26%)
Jan 05, 2007
3.359
3.369
3.328
3.344
2,354,421
-0.03(-0.78%)
Jan 04, 2007
3.350
3.376
3.329
3.370
1,725,935
+0.01(+0.19%)
Jan 03, 2007
3.370
3.383
3.333
3.364
2,580,100
-0.01(-0.26%)
Dec 29, 2006
3.366
3.383
3.360
3.373
1,531,201
-0.00(-0.04%)
Dec 28, 2006
3.363
3.395
3.355
3.374
1,299,653
+0.01(+0.22%)
Dec 27, 2006
3.349
3.366
3.338
3.366
1,077,709
+0.03(+1.01%)
Dec 26, 2006
3.310
3.341
3.294
3.333
1,525,332
+0.02(+0.57%)
Dec 22, 2006
3.303
3.323
3.289
3.314
1,232,963
+0.00(+0.04%)
Dec 21, 2006
3.420
3.420
3.299
3.313
2,805,779
+0.00(+0.04%)
Dec 20, 2006
3.311
3.323
3.286
3.311
1,669,916
+0.02(+0.49%)
Dec 19, 2006
3.278
3.300
3.265
3.295
1,483,717
-0.00(-0.08%)
Dec 18, 2006
3.309
3.328
3.293
3.298
1,645,374
-0.01(-0.38%)
Dec 15, 2006
3.293
3.343
3.293
3.310
2,015,103
-0.01(-0.30%)
Dec 14, 2006
3.329
3.381
3.319
3.320
1,386,617
+0.00(+0.15%)
Dec 13, 2006
3.374
3.374
3.306
3.315
1,724,868
-0.06(-1.70%)
Dec 12, 2006
3.355
3.384
3.335
3.373
1,581,885
+0.03(+0.78%)
Dec 11, 2006
3.349
3.390
3.330
3.346
1,835,840
-0.01(-0.45%)
Dec 08, 2006
3.388
3.399
3.329
3.361
1,429,298
-0.03(-0.77%)
Dec 07, 2006
3.348
3.413
3.345
3.388
2,579,033
+0.04(+1.12%)
Dec 06, 2006
3.343
3.350
3.304
3.350
1,733,938
-0.00(-0.04%)
Dec 05, 2006
3.355
3.358
3.315
3.351
1,971,354
+0.01(+0.19%)
Dec 04, 2006
3.299
3.369
3.291
3.345
1,170,008
+0.06(+1.79%)
Dec 01, 2006
3.286
3.321
3.256
3.286
1,377,014
-0.04(-1.28%)
Nov 30, 2006
3.296
3.358
3.283
3.329
1,727,536
+0.03(+0.83%)
Nov 29, 2006
3.346
3.351
3.275
3.301
1,437,835
-0.03(-0.90%)
Nov 28, 2006
3.300
3.345
3.286
3.331
1,764,882
+0.04(+1.29%)
Nov 27, 2006
3.321
3.340
3.264
3.289
2,360,824
-0.06(-1.72%)
Nov 24, 2006
3.349
3.364
3.343
3.346
296,636
-0.01(-0.33%)
Nov 22, 2006
3.360
3.374
3.316
3.358
1,154,002
-0.00(-0.07%)
Nov 21, 2006
3.370
3.381
3.336
3.360
1,150,268
-0.01(-0.30%)
Nov 20, 2006
3.384
3.388
3.354
3.370
1,216,958
-0.02(-0.48%)
Nov 17, 2006
3.379
3.390
3.373
3.386
682,371
+0.01(+0.22%)
Nov 16, 2006
3.393
3.398
3.359
3.379
1,148,667
-0.00(-0.07%)
Nov 15, 2006
3.359
3.398
3.350
3.381
1,180,145
+0.02(+0.74%)
Nov 14, 2006
3.284
3.374
3.281
3.356
1,464,511
+0.08(+2.32%)
Nov 13, 2006
3.270
3.301
3.253
3.280
3,126,958
+0.00(+0.00%)
Nov 10, 2006
3.230
3.288
3.218
3.280
5,366,139
+0.06(+1.90%)
Nov 09, 2006
3.286
3.299
3.195
3.219
4,565,860
-0.12(-3.52%)
Nov 08, 2006
3.268
3.371
3.268
3.336
2,101,533
+0.05(+1.52%)
Nov 07, 2006
3.280
3.316
3.278
3.286
1,558,944
-0.01(-0.42%)
Nov 06, 2006
3.319
3.325
3.295
3.300
1,841,176
-0.00(-0.04%)
Nov 03, 2006
3.304
3.324
3.264
3.301
2,091,930
+0.01(+0.46%)
Nov 02, 2006
3.300
3.323
3.273
3.286
1,559,477
-0.03(-1.02%)
Nov 01, 2006
3.395
3.399
3.319
3.320
1,893,994
-0.07(-2.21%)
Oct 31, 2006
3.429
3.440
3.376
3.395
1,040,363
-0.02(-0.55%)
Oct 30, 2006
3.424
3.431
3.396
3.414
1,690,190
-0.01(-0.44%)
Oct 27, 2006
3.436
3.459
3.421
3.429
1,168,941
-0.02(-0.51%)
Oct 26, 2006
3.430
3.449
3.393
3.446
2,062,586
+0.04(+1.21%)
Oct 25, 2006
3.375
3.409
3.364
3.405
926,723
+0.03(+0.89%)
Oct 24, 2006
3.400
3.420
3.345
3.375
1,558,410
-0.02(-0.73%)
Oct 23, 2006
3.361
3.410
3.350
3.400
1,397,821
+0.04(+1.15%)
Oct 20, 2006
3.354
3.368
3.315
3.361
684,505
+0.02(+0.52%)
Oct 19, 2006
3.344
3.384
3.326
3.344
860,567
+0.00(+0.00%)
Oct 18, 2006
3.324
3.356
3.318
3.344
1,763,282
+0.03(+0.90%)
Oct 17, 2006
3.285
3.316
3.280
3.314
1,109,720
-0.02(-0.45%)
Oct 16, 2006
3.293
3.340
3.288
3.329
1,311,924
+0.03(+0.87%)
Oct 13, 2006
3.341
3.343
3.295
3.300
896,846
-0.04(-1.09%)
Oct 12, 2006
3.299
3.341
3.281
3.336
921,921
+0.03(+0.98%)
Oct 11, 2006
3.285
3.333
3.281
3.304
2,249,318
+0.01(+0.34%)
Oct 10, 2006
3.359
3.374
3.281
3.293
2,604,109
-0.07(-2.19%)
Oct 09, 2006
3.395
3.395
3.359
3.366
1,153,469
-0.04(-1.32%)
Oct 06, 2006
3.405
3.434
3.381
3.411
726,120
-0.01(-0.33%)
Oct 05, 2006
3.424
3.453
3.403
3.423
1,835,840
+0.00(+0.11%)
Oct 04, 2006
3.338
3.425
3.329
3.419
2,295,734
+0.08(+2.36%)
Oct 03, 2006
3.299
3.368
3.291
3.340
2,584,902
+0.02(+0.68%)
Oct 02, 2006
3.348
3.348
3.303
3.318
1,636,304
-0.04(-1.23%)
Sep 29, 2006
3.353
3.386
3.346
3.359
2,368,826
+0.01(+0.37%)
Sep 28, 2006
3.346
3.349
3.294
3.346
1,024,891
+0.00(+0.07%)
Sep 27, 2006
3.329
3.395
3.321
3.344
775,737
+0.00(+0.07%)
Sep 26, 2006
3.348
3.395
3.319
3.341
1,121,458
-0.01(-0.19%)
Sep 25, 2006
3.339
3.368
3.309
3.348
793,343
+0.03(+0.83%)
Sep 22, 2006
3.343
3.353
3.280
3.320
868,569
-0.03(-0.86%)
Sep 21, 2006
3.394
3.413
3.339
3.349
903,248
-0.04(-1.33%)
Sep 20, 2006
3.361
3.421
3.355
3.394
783,740
+0.06(+1.68%)
Sep 19, 2006
3.373
3.373
3.259
3.338
1,703,528
-0.04(-1.29%)
Sep 18, 2006
3.415
3.423
3.361
3.381
1,022,757
-0.03(-0.88%)
Sep 15, 2006
3.386
3.443
3.374
3.411
2,288,265
+0.06(+1.68%)
Sep 14, 2006
3.399
3.414
3.335
3.355
987,544
-0.06(-1.83%)
Sep 13, 2006
3.408
3.430
3.369
3.418
589,539
+0.01(+0.26%)
Sep 12, 2006
3.330
3.431
3.311
3.409
1,538,136
+0.10(+2.98%)
Sep 11, 2006
3.243
3.334
3.239
3.310
851,497
+0.05(+1.57%)
Sep 08, 2006
3.304
3.304
3.228
3.259
2,385,366
-0.04(-1.36%)
Sep 07, 2006
3.360
3.384
3.294
3.304
1,426,631
-0.07(-2.11%)
Sep 06, 2006
3.419
3.431
3.369
3.375
1,353,539
-0.08(-2.46%)
Sep 05, 2006
3.461
3.486
3.433
3.460
985,944
-0.01(-0.22%)
Sep 01, 2006
3.411
3.489
3.404
3.468
1,150,801
+0.07(+2.21%)
Aug 31, 2006
3.420
3.421
3.371
3.393
1,060,103
-0.01(-0.37%)
Aug 30, 2006
3.385
3.420
3.354
3.405
1,218,558
+0.03(+0.93%)
Aug 29, 2006
3.330
3.378
3.315
3.374
767,201
+0.05(+1.50%)
Aug 28, 2006
3.318
3.350
3.294
3.324
861,634
+0.01(+0.19%)
Aug 25, 2006
3.298
3.330
3.295
3.318
836,025
+0.00(+0.08%)
Aug 24, 2006
3.343
3.349
3.284
3.315
1,158,804
-0.03(-0.93%)
Aug 23, 2006
3.380
3.389
3.299
3.346
1,556,276
-0.02(-0.74%)
Aug 22, 2006
3.330
3.391
3.326
3.371
3,026,123
+0.03(+0.86%)
Aug 21, 2006
3.361
3.386
3.311
3.343
2,151,150
-0.04(-1.22%)
Aug 18, 2006
3.386
3.416
3.339
3.384
1,922,271
+0.01(+0.33%)
Aug 17, 2006
3.524
3.538
3.338
3.373
4,210,536
-0.21(-5.83%)
Aug 16, 2006
3.575
3.589
3.550
3.581
641,290
+0.03(+0.95%)
Aug 15, 2006
3.534
3.558
3.498
3.548
669,033
+0.06(+1.61%)
Aug 14, 2006
3.518
3.555
3.476
3.491
735,189
-0.00(-0.04%)
Aug 11, 2006
3.524
3.525
3.466
3.493
474,832
-0.05(-1.48%)
Aug 10, 2006
3.440
3.559
3.425
3.545
869,636
+0.07(+2.12%)
Aug 09, 2006
3.521
3.545
3.468
3.471
758,664
-0.02(-0.54%)
Aug 08, 2006
3.501
3.544
3.464
3.490
864,835
-0.01(-0.25%)
Aug 07, 2006
3.511
3.520
3.460
3.499
673,835
-0.04(-1.09%)
Aug 04, 2006
3.599
3.606
3.499
3.538
831,223
-0.03(-0.77%)
Aug 03, 2006
3.545
3.600
3.520
3.565
752,796
-0.01(-0.31%)
Aug 02, 2006
3.561
3.604
3.558
3.576
784,273
+0.04(+1.10%)
Aug 01, 2006
3.536
3.558
3.480
3.538
797,078
-0.02(-0.60%)
Jul 31, 2006
3.543
3.567
3.506
3.559
1,006,751
-0.01(-0.21%)
Jul 28, 2006
3.503
3.576
3.496
3.566
776,804
+0.07(+2.04%)
Jul 27, 2006
3.561
3.582
3.490
3.495
684,505
-0.05(-1.34%)
Jul 26, 2006
3.597
3.605
3.525
3.543
638,089
-0.05(-1.53%)
Jul 25, 2006
3.575
3.630
3.541
3.597
1,033,427
+0.03(+0.91%)
Jul 24, 2006
3.538
3.576
3.518
3.565
1,171,609
+0.03(+0.78%)
Jul 21, 2006
3.565
3.592
3.514
3.538
1,805,963
-0.03(-0.77%)
Jul 20, 2006
3.611
3.631
3.544
3.565
1,630,435
-0.03(-0.83%)
Jul 19, 2006
3.493
3.624
3.505
3.595
2,938,092
+0.10(+2.93%)
Jul 18, 2006
3.455
3.519
3.421
3.493
1,628,301
+0.03(+1.01%)
Jul 17, 2006
3.455
3.484
3.393
3.458
1,049,966
-0.01(-0.29%)
Jul 14, 2006
3.501
3.539
3.461
3.468
1,641,639
-0.03(-0.89%)
Jul 13, 2006
3.499
3.521
3.448
3.499
2,115,405
-0.01(-0.28%)
Jul 12, 2006
3.525
3.548
3.481
3.509
1,626,701
-0.03(-0.85%)
Jul 11, 2006
3.458
3.548
3.449
3.539
1,487,452
+0.07(+1.98%)
Jul 10, 2006
3.463
3.530
3.453
3.470
1,166,273
+0.02(+0.58%)
Jul 07, 2006
3.505
3.521
3.440
3.450
2,320,276
-0.08(-2.27%)
Jul 06, 2006
3.589
3.611
3.514
3.530
933,659
+0.00(+0.11%)
Jul 05, 2006
3.574
3.582
3.516
3.526
1,141,198
-0.08(-2.18%)
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
.