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
)
24.35
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Dec 29, 2006
3.398
3.414
3.391
3.404
1,517,127
-0.00(-0.04%)
Dec 28, 2006
3.394
3.427
3.386
3.405
1,287,707
+0.01(+0.22%)
Dec 27, 2006
3.380
3.398
3.369
3.398
1,067,803
+0.03(+1.01%)
Dec 26, 2006
3.341
3.372
3.324
3.364
1,511,312
+0.02(+0.57%)
Dec 22, 2006
3.333
3.353
3.319
3.345
1,221,630
+0.00(+0.04%)
Dec 21, 2006
3.452
3.452
3.329
3.343
2,779,989
+0.00(+0.04%)
Dec 20, 2006
3.342
3.353
3.317
3.342
1,654,567
+0.02(+0.49%)
Dec 19, 2006
3.308
3.331
3.295
3.326
1,470,080
-0.00(-0.08%)
Dec 18, 2006
3.340
3.358
3.323
3.328
1,630,250
-0.01(-0.38%)
Dec 15, 2006
3.323
3.374
3.323
3.341
1,996,581
-0.01(-0.30%)
Dec 14, 2006
3.360
3.413
3.350
3.351
1,373,872
+0.01(+0.15%)
Dec 13, 2006
3.405
3.405
3.337
3.346
1,709,014
-0.06(-1.70%)
Dec 12, 2006
3.386
3.415
3.366
3.404
1,567,345
+0.03(+0.78%)
Dec 11, 2006
3.380
3.422
3.361
3.377
1,818,966
-0.02(-0.45%)
Dec 08, 2006
3.419
3.430
3.360
3.393
1,416,161
-0.03(-0.77%)
Dec 07, 2006
3.379
3.444
3.376
3.419
2,555,328
+0.04(+1.12%)
Dec 06, 2006
3.374
3.381
3.335
3.381
1,718,000
-0.00(-0.04%)
Dec 05, 2006
3.386
3.389
3.346
3.382
1,953,234
+0.01(+0.19%)
Dec 04, 2006
3.329
3.400
3.322
3.376
1,159,254
+0.06(+1.79%)
Dec 01, 2006
3.317
3.352
3.287
3.317
1,364,357
-0.04(-1.28%)
Nov 30, 2006
3.327
3.389
3.313
3.360
1,711,657
+0.03(+0.83%)
Nov 29, 2006
3.377
3.382
3.305
3.332
1,424,619
-0.03(-0.90%)
Nov 28, 2006
3.331
3.376
3.317
3.362
1,748,660
+0.04(+1.29%)
Nov 27, 2006
3.352
3.371
3.294
3.319
2,339,124
-0.06(-1.72%)
Nov 24, 2006
3.380
3.395
3.374
3.377
293,910
-0.01(-0.33%)
Nov 22, 2006
3.391
3.405
3.347
3.389
1,143,395
-0.00(-0.07%)
Nov 21, 2006
3.401
3.413
3.367
3.391
1,139,695
-0.01(-0.30%)
Nov 20, 2006
3.415
3.419
3.385
3.401
1,205,772
-0.02(-0.48%)
Nov 17, 2006
3.410
3.422
3.404
3.418
676,099
+0.01(+0.22%)
Nov 16, 2006
3.424
3.429
3.390
3.410
1,138,109
-0.00(-0.07%)
Nov 15, 2006
3.390
3.429
3.381
3.413
1,169,297
+0.03(+0.74%)
Nov 14, 2006
3.314
3.405
3.312
3.387
1,451,050
+0.08(+2.32%)
Nov 13, 2006
3.300
3.332
3.283
3.311
3,098,216
+0.00(+0.00%)
Nov 10, 2006
3.260
3.318
3.247
3.311
5,316,816
+0.06(+1.90%)
Nov 09, 2006
3.317
3.329
3.225
3.249
4,523,893
-0.12(-3.52%)
Nov 08, 2006
3.298
3.403
3.298
3.367
2,082,217
+0.05(+1.52%)
Nov 07, 2006
3.311
3.347
3.308
3.317
1,544,615
-0.01(-0.42%)
Nov 06, 2006
3.350
3.356
3.326
3.331
1,824,252
-0.00(-0.04%)
Nov 03, 2006
3.334
3.355
3.294
3.332
2,072,702
+0.02(+0.46%)
Nov 02, 2006
3.331
3.353
3.303
3.317
1,545,143
-0.03(-1.02%)
Nov 01, 2006
3.427
3.430
3.350
3.351
1,876,585
-0.08(-2.21%)
Oct 31, 2006
3.461
3.472
3.408
3.427
1,030,800
-0.02(-0.55%)
Oct 30, 2006
3.456
3.463
3.428
3.445
1,674,654
-0.02(-0.44%)
Oct 27, 2006
3.468
3.491
3.453
3.461
1,158,196
-0.02(-0.51%)
Oct 26, 2006
3.462
3.481
3.424
3.478
2,043,628
+0.04(+1.21%)
Oct 25, 2006
3.406
3.440
3.395
3.437
918,205
+0.03(+0.89%)
Oct 24, 2006
3.432
3.452
3.376
3.406
1,544,086
-0.03(-0.73%)
Oct 23, 2006
3.393
3.442
3.381
3.432
1,384,973
+0.04(+1.15%)
Oct 20, 2006
3.385
3.399
3.346
3.393
678,213
+0.02(+0.52%)
Oct 19, 2006
3.375
3.415
3.357
3.375
852,657
+0.00(+0.00%)
Oct 18, 2006
3.355
3.387
3.348
3.375
1,747,074
+0.03(+0.91%)
Oct 17, 2006
3.316
3.347
3.311
3.345
1,099,520
-0.02(-0.45%)
Oct 16, 2006
3.323
3.371
3.318
3.360
1,299,865
+0.03(+0.87%)
Oct 13, 2006
3.372
3.374
3.326
3.331
888,602
-0.04(-1.09%)
Oct 12, 2006
3.329
3.372
3.312
3.367
913,447
+0.03(+0.98%)
Oct 11, 2006
3.316
3.364
3.312
3.334
2,228,643
+0.01(+0.34%)
Oct 10, 2006
3.390
3.405
3.312
3.323
2,580,173
-0.07(-2.19%)
Oct 09, 2006
3.427
3.427
3.390
3.398
1,142,867
-0.05(-1.32%)
Oct 06, 2006
3.437
3.466
3.413
3.443
719,445
-0.01(-0.33%)
Oct 05, 2006
3.456
3.485
3.434
3.454
1,818,966
+0.00(+0.11%)
Oct 04, 2006
3.369
3.457
3.360
3.451
2,274,633
+0.08(+2.36%)
Oct 03, 2006
3.329
3.399
3.322
3.371
2,561,143
+0.02(+0.68%)
Oct 02, 2006
3.379
3.379
3.333
3.348
1,621,264
-0.04(-1.23%)
Sep 29, 2006
3.384
3.418
3.377
3.390
2,347,053
+0.01(+0.37%)
Sep 28, 2006
3.377
3.380
3.324
3.377
1,015,470
+0.00(+0.07%)
Sep 27, 2006
3.360
3.427
3.352
3.375
768,607
+0.00(+0.07%)
Sep 26, 2006
3.379
3.427
3.350
3.372
1,111,150
-0.01(-0.19%)
Sep 25, 2006
3.370
3.399
3.340
3.379
786,051
+0.03(+0.83%)
Sep 22, 2006
3.374
3.384
3.311
3.351
860,586
-0.03(-0.86%)
Sep 21, 2006
3.425
3.444
3.370
3.380
894,946
-0.05(-1.33%)
Sep 20, 2006
3.393
3.453
3.386
3.425
776,536
+0.06(+1.68%)
Sep 19, 2006
3.404
3.404
3.289
3.369
1,687,869
-0.04(-1.29%)
Sep 18, 2006
3.447
3.454
3.393
3.413
1,013,356
-0.03(-0.88%)
Sep 15, 2006
3.418
3.474
3.405
3.443
2,267,232
+0.06(+1.68%)
Sep 14, 2006
3.430
3.445
3.366
3.386
978,467
-0.06(-1.83%)
Sep 13, 2006
3.439
3.462
3.400
3.449
584,120
+0.01(+0.26%)
Sep 12, 2006
3.361
3.463
3.342
3.440
1,523,999
+0.10(+2.98%)
Sep 11, 2006
3.273
3.365
3.269
3.341
843,670
+0.05(+1.57%)
Sep 08, 2006
3.334
3.334
3.258
3.289
2,363,440
-0.05(-1.36%)
Sep 07, 2006
3.391
3.415
3.324
3.334
1,413,518
-0.07(-2.11%)
Sep 06, 2006
3.451
3.463
3.400
3.406
1,341,098
-0.09(-2.46%)
Sep 05, 2006
3.493
3.519
3.464
3.492
976,881
-0.01(-0.22%)
Sep 01, 2006
3.443
3.521
3.435
3.500
1,140,224
+0.08(+2.21%)
Aug 31, 2006
3.452
3.453
3.403
3.424
1,050,359
-0.01(-0.37%)
Aug 30, 2006
3.416
3.452
3.385
3.437
1,207,358
+0.03(+0.93%)
Aug 29, 2006
3.361
3.409
3.346
3.405
760,149
+0.05(+1.50%)
Aug 28, 2006
3.348
3.381
3.324
3.355
853,714
+0.01(+0.19%)
Aug 25, 2006
3.328
3.361
3.326
3.348
828,340
+0.00(+0.08%)
Aug 24, 2006
3.374
3.380
3.314
3.346
1,148,153
-0.03(-0.93%)
Aug 23, 2006
3.411
3.420
3.329
3.377
1,541,971
-0.03(-0.74%)
Aug 22, 2006
3.361
3.423
3.357
3.403
2,998,308
+0.03(+0.86%)
Aug 21, 2006
3.393
3.418
3.342
3.374
2,131,378
-0.04(-1.22%)
Aug 18, 2006
3.418
3.448
3.370
3.415
1,904,602
+0.01(+0.33%)
Aug 17, 2006
3.556
3.570
3.369
3.404
4,171,834
-0.21(-5.83%)
Aug 16, 2006
3.608
3.622
3.583
3.614
635,396
+0.03(+0.95%)
Aug 15, 2006
3.567
3.591
3.530
3.580
662,884
+0.06(+1.61%)
Aug 14, 2006
3.550
3.588
3.509
3.524
728,432
-0.00(-0.04%)
Aug 11, 2006
3.556
3.558
3.498
3.525
470,467
-0.05(-1.48%)
Aug 10, 2006
3.472
3.592
3.457
3.578
861,643
+0.07(+2.12%)
Aug 09, 2006
3.554
3.578
3.500
3.503
751,691
-0.02(-0.54%)
Aug 08, 2006
3.534
3.577
3.496
3.522
856,886
-0.01(-0.25%)
Aug 07, 2006
3.544
3.553
3.492
3.531
667,641
-0.04(-1.09%)
Aug 04, 2006
3.632
3.640
3.531
3.570
823,583
-0.03(-0.77%)
Aug 03, 2006
3.578
3.633
3.553
3.598
745,876
-0.01(-0.31%)
Aug 02, 2006
3.594
3.637
3.591
3.609
777,065
+0.04(+1.10%)
Aug 01, 2006
3.569
3.591
3.512
3.570
789,751
-0.02(-0.60%)
Jul 31, 2006
3.575
3.601
3.539
3.592
997,497
-0.01(-0.21%)
Jul 28, 2006
3.535
3.609
3.529
3.599
769,664
+0.07(+2.04%)
Jul 27, 2006
3.594
3.616
3.522
3.527
678,213
-0.05(-1.34%)
Jul 26, 2006
3.631
3.638
3.558
3.575
632,224
-0.06(-1.53%)
Jul 25, 2006
3.608
3.664
3.574
3.631
1,023,928
+0.03(+0.91%)
Jul 24, 2006
3.570
3.609
3.550
3.598
1,160,840
+0.03(+0.78%)
Jul 21, 2006
3.598
3.625
3.546
3.570
1,789,364
-0.03(-0.77%)
Jul 20, 2006
3.645
3.665
3.577
3.598
1,615,449
-0.03(-0.83%)
Jul 19, 2006
3.525
3.657
3.538
3.628
2,911,086
+0.10(+2.93%)
Jul 18, 2006
3.487
3.551
3.453
3.525
1,613,335
+0.04(+1.01%)
Jul 17, 2006
3.487
3.516
3.424
3.490
1,040,315
-0.01(-0.29%)
Jul 14, 2006
3.534
3.572
3.493
3.500
1,626,550
-0.03(-0.89%)
Jul 13, 2006
3.531
3.554
3.480
3.531
2,095,961
-0.01(-0.28%)
Jul 12, 2006
3.558
3.580
3.514
3.541
1,611,749
-0.03(-0.85%)
Jul 11, 2006
3.490
3.580
3.481
3.572
1,473,780
+0.07(+1.98%)
Jul 10, 2006
3.495
3.563
3.485
3.502
1,155,553
+0.02(+0.58%)
Jul 07, 2006
3.538
3.554
3.472
3.482
2,298,949
-0.08(-2.27%)
Jul 06, 2006
3.622
3.645
3.546
3.563
925,077
+0.00(+0.11%)
Jul 05, 2006
3.607
3.616
3.549
3.559
1,130,708
-0.08(-2.18%)
Jul 03, 2006
3.607
3.670
3.607
3.638
1,044,015
+0.03(+0.73%)
Jun 30, 2006
3.569
3.621
3.543
3.612
2,599,731
+0.07(+1.89%)
Jun 29, 2006
3.491
3.555
3.471
3.545
2,661,580
+0.09(+2.48%)
Jun 28, 2006
3.464
3.481
3.419
3.459
2,478,678
+0.00(+0.07%)
Jun 27, 2006
3.546
3.564
3.413
3.457
2,039,399
-0.07(-1.90%)
Jun 26, 2006
3.493
3.541
3.477
3.524
1,759,233
+0.04(+1.09%)
Jun 23, 2006
3.462
3.493
3.452
3.486
1,793,064
+0.01(+0.15%)
Jun 22, 2006
3.526
3.558
3.469
3.481
3,302,262
-0.07(-1.99%)
Jun 21, 2006
3.540
3.567
3.532
3.551
2,347,053
+0.01(+0.21%)
Jun 20, 2006
3.525
3.592
3.520
3.544
1,923,632
+0.01(+0.25%)
Jun 19, 2006
3.630
3.638
3.516
3.535
1,580,560
-0.10(-2.71%)
Jun 16, 2006
3.643
3.661
3.564
3.633
4,450,944
-0.02(-0.52%)
Jun 15, 2006
3.532
3.666
3.532
3.652
1,651,924
+0.15(+4.25%)
Jun 14, 2006
3.556
3.585
3.464
3.503
3,333,979
-0.08(-2.32%)
Jun 13, 2006
3.691
3.746
3.585
3.587
2,310,579
-0.10(-2.84%)
Jun 12, 2006
3.765
3.766
3.674
3.691
1,857,555
-0.08(-2.14%)
Jun 09, 2006
3.802
3.845
3.751
3.772
953,622
-0.04(-0.93%)
Jun 08, 2006
3.804
3.835
3.701
3.807
2,011,911
-0.03(-0.72%)
Jun 07, 2006
3.720
3.942
3.708
3.835
4,141,175
+0.13(+3.61%)
Jun 06, 2006
3.713
3.741
3.636
3.701
1,298,808
-0.01(-0.17%)
Jun 05, 2006
3.741
3.783
3.696
3.708
1,756,589
-0.03(-0.88%)
Jun 02, 2006
3.683
3.753
3.603
3.741
2,237,101
+0.07(+1.78%)
Jun 01, 2006
3.676
3.744
3.623
3.675
2,030,941
+0.01(+0.24%)
May 31, 2006
3.680
3.684
3.606
3.666
2,580,701
+0.01(+0.14%)
May 30, 2006
3.579
3.672
3.564
3.661
2,073,759
+0.08(+2.22%)
May 26, 2006
3.650
3.660
3.563
3.582
1,611,220
-0.08(-2.20%)
May 25, 2006
3.563
3.718
3.539
3.662
2,427,403
+0.19(+5.37%)
May 24, 2006
3.467
3.510
3.336
3.476
1,826,367
-0.01(-0.15%)
May 23, 2006
3.579
3.616
3.469
3.481
961,551
-0.07(-1.88%)
May 22, 2006
3.438
3.583
3.428
3.548
1,297,751
+0.08(+2.33%)
May 19, 2006
3.461
3.531
3.384
3.467
1,379,686
-0.03(-0.83%)
May 18, 2006
3.519
3.593
3.482
3.496
902,875
-0.01(-0.36%)
May 17, 2006
3.531
3.563
3.490
3.509
940,407
-0.04(-1.07%)
May 16, 2006
3.565
3.582
3.520
3.546
890,188
-0.03(-0.81%)
May 15, 2006
3.531
3.597
3.509
3.575
968,423
+0.02(+0.46%)
May 12, 2006
3.599
3.599
3.500
3.559
1,473,251
-0.07(-1.84%)
May 11, 2006
3.772
3.780
3.626
3.626
1,981,780
-0.16(-4.17%)
May 10, 2006
3.758
3.795
3.754
3.783
1,166,654
+0.02(+0.64%)
May 09, 2006
3.766
3.783
3.742
3.760
792,394
-0.02(-0.47%)
May 08, 2006
3.693
3.801
3.693
3.777
1,223,745
+0.07(+1.87%)
May 05, 2006
3.662
3.739
3.662
3.708
890,188
+0.07(+1.84%)
May 04, 2006
3.594
3.660
3.587
3.641
1,825,309
+0.05(+1.33%)
May 03, 2006
3.651
3.670
3.580
3.593
968,952
-0.07(-2.03%)
May 02, 2006
3.551
3.689
3.545
3.667
947,279
+0.12(+3.45%)
May 01, 2006
3.568
3.670
3.538
3.545
1,303,037
+0.00(+0.07%)
Apr 28, 2006
3.502
3.587
3.502
3.543
1,229,560
-0.02(-0.64%)
Apr 27, 2006
3.582
3.645
3.514
3.565
1,128,065
-0.05(-1.33%)
Apr 26, 2006
3.574
3.685
3.574
3.613
642,796
+0.04(+1.20%)
Apr 25, 2006
3.613
3.620
3.544
3.570
698,301
-0.04(-1.05%)
Apr 24, 2006
3.613
3.627
3.570
3.608
1,018,113
-0.02(-0.49%)
Apr 21, 2006
3.715
3.722
3.618
3.626
2,203,270
-0.04(-1.03%)
Apr 20, 2006
3.694
3.695
3.598
3.664
658,126
-0.02(-0.65%)
Apr 19, 2006
3.671
3.724
3.645
3.688
871,687
+0.00(+0.10%)
Apr 18, 2006
3.587
3.686
3.601
3.684
765,964
+0.10(+2.71%)
Apr 17, 2006
3.611
3.628
3.553
3.587
696,715
-0.03(-0.87%)
Apr 13, 2006
3.575
3.632
3.563
3.618
1,015,999
+0.04(+1.20%)
Apr 12, 2006
3.563
3.607
3.549
3.575
799,795
+0.01(+0.32%)
Apr 11, 2006
3.635
3.642
3.539
3.564
1,331,582
-0.07(-1.94%)
Apr 10, 2006
3.676
3.689
3.616
3.635
1,164,011
-0.04(-1.20%)
Apr 07, 2006
3.765
3.790
3.651
3.679
1,233,789
-0.09(-2.38%)
Apr 06, 2006
3.809
3.809
3.719
3.768
1,125,422
-0.06(-1.45%)
Apr 05, 2006
3.752
3.830
3.744
3.824
1,247,004
+0.06(+1.71%)
Apr 04, 2006
3.714
3.796
3.695
3.760
1,373,872
+0.03(+0.71%)
Apr 03, 2006
3.746
3.810
3.720
3.733
2,779,989
-0.01(-0.34%)
Mar 31, 2006
3.690
3.782
3.688
3.746
2,456,477
+0.04(+1.16%)
Mar 30, 2006
3.632
3.707
3.606
3.703
2,028,298
+0.07(+2.02%)
Mar 29, 2006
3.529
3.631
3.506
3.630
1,731,744
+0.11(+3.15%)
Mar 28, 2006
3.563
3.565
3.486
3.519
1,295,108
-0.05(-1.34%)
Mar 27, 2006
3.575
3.592
3.534
3.567
953,094
-0.01(-0.35%)
Mar 24, 2006
3.546
3.582
3.511
3.579
685,085
+0.04(+1.07%)
Mar 23, 2006
3.507
3.558
3.503
3.541
880,673
+0.03(+0.97%)
Mar 22, 2006
3.456
3.538
3.454
3.507
1,014,942
+0.05(+1.46%)
Mar 21, 2006
3.464
3.496
3.453
3.457
1,105,335
-0.02(-0.51%)
Mar 20, 2006
3.468
3.497
3.443
3.474
871,158
+0.01(+0.18%)
Mar 17, 2006
3.497
3.497
3.420
3.468
2,285,734
-0.01(-0.40%)
Mar 16, 2006
3.419
3.500
3.414
3.482
1,202,600
+0.07(+2.15%)
Mar 15, 2006
3.442
3.449
3.404
3.409
1,253,347
-0.04(-1.21%)
Mar 14, 2006
3.424
3.478
3.394
3.451
1,367,528
+0.01(+0.33%)
Mar 13, 2006
3.408
3.507
3.408
3.439
950,451
-0.03(-0.91%)
Mar 10, 2006
3.409
3.486
3.382
3.471
1,012,299
+0.07(+1.93%)
Mar 09, 2006
3.485
3.509
3.405
3.405
1,473,251
-0.07(-2.10%)
Mar 08, 2006
3.442
3.500
3.419
3.478
1,054,588
+0.03(+0.80%)
Mar 07, 2006
3.444
3.467
3.406
3.451
970,538
-0.00(-0.11%)
Mar 06, 2006
3.512
3.515
3.428
3.454
875,387
-0.06(-1.76%)
Mar 03, 2006
3.487
3.549
3.483
3.516
1,042,958
+0.01(+0.14%)
Mar 02, 2006
3.546
3.548
3.500
3.511
937,235
-0.06(-1.76%)
Mar 01, 2006
3.468
3.601
3.468
3.574
1,032,386
+0.11(+3.05%)
Feb 28, 2006
3.544
3.546
3.458
3.468
1,958,521
-0.08(-2.14%)
Feb 27, 2006
3.563
3.613
3.532
3.544
709,402
-0.03(-0.71%)
Feb 24, 2006
3.585
3.599
3.539
3.569
783,937
-0.02(-0.56%)
Feb 23, 2006
3.613
3.627
3.575
3.589
872,744
-0.02(-0.66%)
Feb 22, 2006
3.516
3.613
3.497
3.613
2,055,257
+0.09(+2.65%)
Feb 21, 2006
3.565
3.621
3.512
3.520
751,691
-0.06(-1.73%)
Feb 17, 2006
3.625
3.627
3.569
3.582
952,036
-0.03(-0.87%)
Feb 16, 2006
3.567
3.616
3.544
3.613
1,260,748
+0.04(+1.09%)
Feb 15, 2006
3.550
3.592
3.517
3.574
808,782
+0.02(+0.43%)
Feb 14, 2006
3.481
3.575
3.451
3.559
1,018,113
+0.09(+2.66%)
Feb 13, 2006
3.418
3.531
3.410
3.467
1,111,678
+0.04(+1.25%)
Feb 10, 2006
3.439
3.449
3.365
3.424
1,225,331
-0.02(-0.70%)
Feb 09, 2006
3.444
3.512
3.438
3.448
761,206
+0.00(+0.04%)
Feb 08, 2006
3.430
3.482
3.406
3.447
1,137,052
+0.02(+0.48%)
Feb 07, 2006
3.468
3.522
3.377
3.430
2,099,132
-0.03(-0.98%)
Feb 06, 2006
3.449
3.471
3.415
3.464
1,552,544
+0.02(+0.66%)
Feb 03, 2006
3.498
3.520
3.428
3.442
1,362,242
-0.07(-2.08%)
Feb 02, 2006
3.500
3.585
3.490
3.515
3,900,655
+0.12(+3.61%)
Feb 01, 2006
3.468
3.517
3.393
3.393
2,142,479
-0.08(-2.22%)
Jan 31, 2006
3.462
3.488
3.438
3.469
1,152,382
+0.00(+0.04%)
Jan 30, 2006
3.506
3.539
3.445
3.468
1,374,929
-0.04(-1.26%)
Jan 27, 2006
3.476
3.543
3.469
3.512
1,199,429
+0.04(+1.05%)
Jan 26, 2006
3.405
3.486
3.381
3.476
1,234,846
+0.10(+3.10%)
Jan 25, 2006
3.367
3.393
3.332
3.371
822,526
+0.01(+0.19%)
Jan 24, 2006
3.376
3.399
3.342
3.365
1,113,793
-0.01(-0.26%)
Jan 23, 2006
3.355
3.389
3.298
3.374
1,350,613
+0.02(+0.56%)
Jan 20, 2006
3.404
3.405
3.352
3.355
1,144,981
-0.04(-1.19%)
Jan 19, 2006
3.423
3.430
3.380
3.395
771,250
-0.03(-0.92%)
Jan 18, 2006
3.387
3.430
3.380
3.427
878,030
+0.01(+0.30%)
Jan 17, 2006
3.457
3.473
3.416
3.416
714,159
-0.05(-1.46%)
Jan 13, 2006
3.445
3.473
3.438
3.467
884,902
+0.02(+0.44%)
Jan 12, 2006
3.453
3.474
3.443
3.452
770,721
-0.02(-0.47%)
Jan 11, 2006
3.493
3.505
3.442
3.468
1,634,479
-0.01(-0.25%)
Jan 10, 2006
3.493
3.500
3.453
3.477
2,227,586
-0.04(-1.15%)
Jan 09, 2006
3.543
3.574
3.500
3.517
1,738,616
-0.03(-0.85%)
Jan 06, 2006
3.582
3.587
3.543
3.548
1,017,585
-0.03(-0.95%)
Jan 05, 2006
3.579
3.607
3.569
3.582
1,433,605
-0.02(-0.56%)
Jan 04, 2006
3.604
3.652
3.551
3.602
2,394,100
-0.00(-0.07%)
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
.