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: 4:10 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, 2006
3.684
3.688
3.610
3.670
2,577,675
+0.01(+0.14%)
May 30, 2006
3.583
3.677
3.568
3.665
2,071,327
+0.08(+2.22%)
May 26, 2006
3.654
3.664
3.567
3.586
1,609,330
-0.08(-2.20%)
May 25, 2006
3.567
3.722
3.543
3.667
2,424,556
+0.19(+5.37%)
May 24, 2006
3.471
3.514
3.340
3.480
1,824,225
-0.01(-0.15%)
May 23, 2006
3.583
3.620
3.474
3.485
960,424
-0.07(-1.88%)
May 22, 2006
3.442
3.587
3.432
3.552
1,296,229
+0.08(+2.33%)
May 19, 2006
3.465
3.535
3.388
3.471
1,378,068
-0.03(-0.83%)
May 18, 2006
3.523
3.597
3.486
3.500
901,816
-0.01(-0.36%)
May 17, 2006
3.535
3.567
3.494
3.513
939,304
-0.04(-1.07%)
May 16, 2006
3.569
3.586
3.524
3.551
889,144
-0.03(-0.81%)
May 15, 2006
3.535
3.601
3.513
3.580
967,288
+0.02(+0.46%)
May 12, 2006
3.604
3.604
3.504
3.563
1,471,524
-0.07(-1.84%)
May 11, 2006
3.777
3.784
3.630
3.630
1,979,455
-0.16(-4.17%)
May 10, 2006
3.763
3.799
3.759
3.788
1,165,286
+0.02(+0.64%)
May 09, 2006
3.770
3.788
3.746
3.764
791,465
-0.02(-0.47%)
May 08, 2006
3.697
3.806
3.697
3.782
1,222,310
+0.07(+1.87%)
May 05, 2006
3.667
3.744
3.667
3.712
889,144
+0.07(+1.84%)
May 04, 2006
3.599
3.664
3.591
3.645
1,823,169
+0.05(+1.33%)
May 03, 2006
3.655
3.674
3.585
3.597
967,816
-0.07(-2.03%)
May 02, 2006
3.556
3.693
3.549
3.672
946,168
+0.12(+3.45%)
May 01, 2006
3.572
3.674
3.542
3.549
1,301,509
+0.00(+0.07%)
Apr 28, 2006
3.506
3.591
3.506
3.547
1,228,118
-0.02(-0.64%)
Apr 27, 2006
3.586
3.649
3.518
3.569
1,126,742
-0.05(-1.33%)
Apr 26, 2006
3.578
3.689
3.578
3.617
642,042
+0.04(+1.20%)
Apr 25, 2006
3.617
3.624
3.548
3.575
697,482
-0.04(-1.05%)
Apr 24, 2006
3.617
3.631
3.575
3.612
1,016,919
-0.02(-0.49%)
Apr 21, 2006
3.720
3.726
3.623
3.630
2,200,686
-0.04(-1.03%)
Apr 20, 2006
3.698
3.700
3.602
3.668
657,354
-0.02(-0.65%)
Apr 19, 2006
3.676
3.729
3.649
3.692
870,664
+0.00(+0.10%)
Apr 18, 2006
3.591
3.691
3.605
3.688
765,065
+0.10(+2.71%)
Apr 17, 2006
3.615
3.633
3.557
3.591
695,898
-0.03(-0.87%)
Apr 13, 2006
3.580
3.636
3.567
3.623
1,014,807
+0.04(+1.20%)
Apr 12, 2006
3.567
3.611
3.553
3.580
798,857
+0.01(+0.32%)
Apr 11, 2006
3.639
3.646
3.543
3.568
1,330,021
-0.07(-1.94%)
Apr 10, 2006
3.681
3.693
3.620
3.639
1,162,646
-0.04(-1.20%)
Apr 07, 2006
3.769
3.794
3.655
3.683
1,232,341
-0.09(-2.38%)
Apr 06, 2006
3.813
3.813
3.724
3.773
1,124,102
-0.06(-1.45%)
Apr 05, 2006
3.756
3.835
3.749
3.828
1,245,541
+0.06(+1.71%)
Apr 04, 2006
3.718
3.801
3.700
3.764
1,372,260
+0.03(+0.71%)
Apr 03, 2006
3.750
3.814
3.725
3.737
2,776,729
-0.01(-0.34%)
Mar 31, 2006
3.694
3.787
3.692
3.750
2,453,596
+0.04(+1.16%)
Mar 30, 2006
3.636
3.711
3.610
3.707
2,025,919
+0.07(+2.01%)
Mar 29, 2006
3.533
3.635
3.510
3.634
1,729,713
+0.11(+3.15%)
Mar 28, 2006
3.567
3.569
3.490
3.523
1,293,589
-0.05(-1.34%)
Mar 27, 2006
3.580
3.596
3.538
3.571
951,976
-0.01(-0.35%)
Mar 24, 2006
3.551
3.586
3.515
3.583
684,282
+0.04(+1.07%)
Mar 23, 2006
3.511
3.562
3.508
3.545
879,640
+0.03(+0.97%)
Mar 22, 2006
3.460
3.542
3.458
3.511
1,013,751
+0.05(+1.46%)
Mar 21, 2006
3.468
3.500
3.457
3.461
1,104,039
-0.02(-0.51%)
Mar 20, 2006
3.472
3.501
3.447
3.479
870,136
+0.01(+0.18%)
Mar 17, 2006
3.501
3.501
3.424
3.472
2,283,053
-0.01(-0.40%)
Mar 16, 2006
3.423
3.504
3.418
3.486
1,201,190
+0.07(+2.15%)
Mar 15, 2006
3.446
3.453
3.408
3.413
1,251,877
-0.04(-1.21%)
Mar 14, 2006
3.428
3.482
3.398
3.455
1,365,924
+0.01(+0.33%)
Mar 13, 2006
3.412
3.511
3.412
3.443
949,336
-0.03(-0.91%)
Mar 10, 2006
3.413
3.490
3.386
3.475
1,011,111
+0.07(+1.93%)
Mar 09, 2006
3.489
3.513
3.409
3.409
1,471,524
-0.07(-2.10%)
Mar 08, 2006
3.446
3.504
3.423
3.482
1,053,351
+0.03(+0.80%)
Mar 07, 2006
3.448
3.471
3.410
3.455
969,400
-0.00(-0.11%)
Mar 06, 2006
3.516
3.519
3.432
3.458
874,360
-0.06(-1.76%)
Mar 03, 2006
3.491
3.553
3.487
3.520
1,041,735
+0.01(+0.14%)
Mar 02, 2006
3.551
3.552
3.504
3.515
936,136
-0.06(-1.76%)
Mar 01, 2006
3.472
3.605
3.472
3.578
1,031,175
+0.11(+3.05%)
Feb 28, 2006
3.548
3.551
3.462
3.472
1,956,224
-0.08(-2.14%)
Feb 27, 2006
3.567
3.617
3.537
3.548
708,570
-0.03(-0.71%)
Feb 24, 2006
3.590
3.604
3.543
3.573
783,017
-0.02(-0.56%)
Feb 23, 2006
3.617
3.631
3.580
3.593
871,720
-0.02(-0.66%)
Feb 22, 2006
3.520
3.617
3.501
3.617
2,052,847
+0.09(+2.65%)
Feb 21, 2006
3.569
3.625
3.516
3.524
750,809
-0.06(-1.72%)
Feb 17, 2006
3.629
3.631
3.573
3.586
950,920
-0.03(-0.87%)
Feb 16, 2006
3.571
3.620
3.548
3.617
1,259,269
+0.04(+1.09%)
Feb 15, 2006
3.554
3.596
3.521
3.578
807,833
+0.02(+0.43%)
Feb 14, 2006
3.485
3.580
3.455
3.563
1,016,919
+0.09(+2.66%)
Feb 13, 2006
3.422
3.535
3.414
3.471
1,110,374
+0.04(+1.25%)
Feb 10, 2006
3.443
3.453
3.369
3.428
1,223,894
-0.02(-0.69%)
Feb 09, 2006
3.448
3.516
3.442
3.452
760,313
+0.00(+0.04%)
Feb 08, 2006
3.434
3.486
3.410
3.451
1,135,718
+0.02(+0.48%)
Feb 07, 2006
3.472
3.527
3.381
3.434
2,096,670
-0.03(-0.98%)
Feb 06, 2006
3.453
3.475
3.419
3.468
1,550,723
+0.02(+0.66%)
Feb 03, 2006
3.503
3.524
3.432
3.446
1,360,644
-0.07(-2.08%)
Feb 02, 2006
3.504
3.590
3.494
3.519
3,896,080
+0.12(+3.61%)
Feb 01, 2006
3.472
3.521
3.396
3.396
2,139,966
-0.08(-2.22%)
Jan 31, 2006
3.466
3.492
3.442
3.474
1,151,030
+0.00(+0.04%)
Jan 30, 2006
3.510
3.543
3.450
3.472
1,373,316
-0.04(-1.26%)
Jan 27, 2006
3.480
3.547
3.474
3.516
1,198,022
+0.04(+1.05%)
Jan 26, 2006
3.409
3.490
3.385
3.480
1,233,397
+0.10(+3.10%)
Jan 25, 2006
3.371
3.396
3.336
3.375
821,561
+0.01(+0.19%)
Jan 24, 2006
3.380
3.403
3.346
3.369
1,112,486
-0.01(-0.26%)
Jan 23, 2006
3.359
3.393
3.302
3.378
1,349,029
+0.02(+0.56%)
Jan 20, 2006
3.408
3.409
3.356
3.359
1,143,638
-0.04(-1.19%)
Jan 19, 2006
3.427
3.434
3.384
3.399
770,345
-0.03(-0.92%)
Jan 18, 2006
3.391
3.434
3.384
3.431
877,000
+0.01(+0.30%)
Jan 17, 2006
3.461
3.477
3.420
3.420
713,322
-0.05(-1.46%)
Jan 13, 2006
3.450
3.477
3.442
3.471
883,864
+0.02(+0.44%)
Jan 12, 2006
3.457
3.479
3.447
3.456
769,817
-0.02(-0.47%)
Jan 11, 2006
3.498
3.509
3.446
3.472
1,632,562
-0.01(-0.25%)
Jan 10, 2006
3.498
3.504
3.457
3.481
2,224,973
-0.04(-1.15%)
Jan 09, 2006
3.547
3.578
3.504
3.521
1,736,577
-0.03(-0.85%)
Jan 06, 2006
3.586
3.591
3.547
3.552
1,016,391
-0.03(-0.95%)
Jan 05, 2006
3.583
3.611
3.573
3.586
1,431,924
-0.02(-0.56%)
Jan 04, 2006
3.609
3.657
3.556
3.606
2,391,292
-0.00(-0.07%)
Jan 03, 2006
3.501
3.646
3.429
3.609
2,775,673
+0.13(+3.70%)
Dec 30, 2005
3.461
3.505
3.447
3.480
865,384
-0.00(-0.11%)
Dec 29, 2005
3.472
3.516
3.461
3.484
557,563
+0.00(+0.04%)
Dec 28, 2005
3.465
3.501
3.432
3.482
943,528
+0.01(+0.22%)
Dec 27, 2005
3.525
3.533
3.474
3.475
1,974,175
-0.06(-1.64%)
Dec 23, 2005
3.504
3.542
3.480
3.533
1,230,230
+0.04(+1.12%)
Dec 22, 2005
3.490
3.516
3.479
3.494
1,453,044
+0.01(+0.18%)
Dec 21, 2005
3.485
3.521
3.485
3.487
1,960,448
+0.01(+0.25%)
Dec 20, 2005
3.491
3.535
3.479
3.479
998,967
-0.01(-0.36%)
Dec 19, 2005
3.523
3.523
3.474
3.491
1,160,534
-0.04(-1.25%)
Dec 16, 2005
3.542
3.551
3.500
3.535
3,482,659
+0.07(+2.04%)
Dec 15, 2005
3.477
3.477
3.438
3.465
1,985,791
-0.01(-0.36%)
Dec 14, 2005
3.510
3.516
3.460
3.477
1,032,759
-0.04(-1.11%)
Dec 13, 2005
3.528
3.545
3.491
3.516
1,408,692
-0.02(-0.50%)
Dec 12, 2005
3.513
3.554
3.492
3.534
1,884,416
+0.01(+0.39%)
Dec 09, 2005
3.447
3.529
3.434
3.520
2,057,599
+0.08(+2.20%)
Dec 08, 2005
3.396
3.448
3.389
3.444
1,365,924
+0.05(+1.41%)
Dec 07, 2005
3.396
3.407
3.379
3.396
1,133,078
-0.01(-0.19%)
Dec 06, 2005
3.403
3.443
3.393
3.403
1,617,250
+0.02(+0.60%)
Dec 05, 2005
3.366
3.400
3.345
3.383
1,733,937
+0.02(+0.49%)
Dec 02, 2005
3.369
3.379
3.328
3.366
1,429,284
-0.02(-0.52%)
Dec 01, 2005
3.277
3.386
3.277
3.384
997,911
+0.11(+3.40%)
Nov 30, 2005
3.289
3.327
3.266
3.273
1,977,871
-0.04(-1.33%)
Nov 29, 2005
3.302
3.336
3.301
3.317
1,461,492
+0.02(+0.46%)
Nov 28, 2005
3.309
3.317
3.270
3.302
1,176,902
-0.03(-0.87%)
Nov 25, 2005
3.395
3.400
3.321
3.331
536,443
-0.07(-2.04%)
Nov 23, 2005
3.366
3.438
3.359
3.400
784,073
+0.01(+0.15%)
Nov 22, 2005
3.361
3.428
3.361
3.395
1,563,923
+0.04(+1.13%)
Nov 21, 2005
3.283
3.364
3.274
3.357
1,408,164
+0.08(+2.39%)
Nov 18, 2005
3.246
3.312
3.246
3.279
1,548,083
+0.03(+1.01%)
Nov 17, 2005
3.176
3.256
3.169
3.246
1,882,304
+0.10(+3.05%)
Nov 16, 2005
3.193
3.198
3.138
3.150
1,651,570
-0.04(-1.34%)
Nov 15, 2005
3.181
3.250
3.170
3.193
2,752,441
+0.01(+0.20%)
Nov 14, 2005
3.245
3.249
3.178
3.187
3,032,279
-0.08(-2.44%)
Nov 11, 2005
3.269
3.298
3.236
3.266
4,325,868
-0.02(-0.46%)
Nov 10, 2005
3.283
3.409
3.188
3.282
9,228,309
-0.29(-8.00%)
Nov 09, 2005
3.573
3.623
3.557
3.567
1,746,081
-0.02(-0.53%)
Nov 08, 2005
3.623
3.623
3.520
3.586
2,663,738
-0.07(-1.93%)
Nov 07, 2005
3.836
3.850
3.657
3.657
2,841,144
-0.18(-4.67%)
Nov 04, 2005
3.838
3.849
3.794
3.836
1,476,275
+0.01(+0.30%)
Nov 03, 2005
3.819
3.865
3.788
3.825
1,705,426
+0.02(+0.60%)
Nov 02, 2005
3.741
3.806
3.725
3.802
1,350,085
+0.06(+1.62%)
Nov 01, 2005
3.725
3.751
3.673
3.741
1,660,546
+0.04(+1.13%)
Oct 31, 2005
3.677
3.725
3.649
3.700
1,672,162
+0.04(+1.03%)
Oct 28, 2005
3.548
3.667
3.548
3.662
1,204,886
+0.12(+3.53%)
Oct 27, 2005
3.580
3.580
3.498
3.537
960,952
-0.05(-1.41%)
Oct 26, 2005
3.663
3.677
3.581
3.587
1,142,582
-0.08(-2.14%)
Oct 25, 2005
3.700
3.700
3.533
3.665
1,457,796
-0.03(-0.75%)
Oct 24, 2005
3.643
3.693
3.633
3.693
1,246,069
+0.06(+1.74%)
Oct 21, 2005
3.523
3.691
3.515
3.630
1,780,929
+0.12(+3.42%)
Oct 20, 2005
3.573
3.599
3.495
3.510
851,657
-0.06(-1.66%)
Oct 19, 2005
3.472
3.573
3.429
3.569
2,159,502
+0.09(+2.61%)
Oct 18, 2005
3.465
3.498
3.427
3.479
1,389,156
+0.01(+0.40%)
Oct 17, 2005
3.523
3.530
3.403
3.465
1,253,461
-0.04(-1.26%)
Oct 14, 2005
3.409
3.514
3.398
3.509
1,013,223
+0.10(+2.93%)
Oct 13, 2005
3.441
3.461
3.332
3.409
1,211,222
-0.05(-1.50%)
Oct 12, 2005
3.410
3.501
3.410
3.461
1,897,088
+0.01(+0.29%)
Oct 11, 2005
3.453
3.535
3.442
3.451
2,496,891
-0.01(-0.26%)
Oct 10, 2005
3.466
3.482
3.418
3.460
1,440,900
-0.01(-0.18%)
Oct 07, 2005
3.441
3.475
3.422
3.466
946,168
+0.04(+1.07%)
Oct 06, 2005
3.384
3.456
3.351
3.429
1,553,363
+0.08(+2.26%)
Oct 05, 2005
3.415
3.427
3.354
3.354
1,232,869
-0.08(-2.28%)
Oct 04, 2005
3.442
3.489
3.432
3.432
983,655
-0.01(-0.26%)
Oct 03, 2005
3.456
3.501
3.412
3.441
1,008,999
-0.00(-0.11%)
Sep 30, 2005
4.981
3.447
3.317
3.444
3,610,434
+0.13(+3.88%)
Sep 29, 2005
3.256
3.317
3.188
3.316
1,637,314
+0.07(+2.18%)
Sep 28, 2005
3.237
3.277
3.172
3.245
1,011,639
+0.03(+0.78%)
Sep 27, 2005
3.182
3.250
3.152
3.220
964,648
+0.03(+0.87%)
Sep 26, 2005
3.194
3.234
3.155
3.192
1,309,429
+0.02(+0.72%)
Sep 23, 2005
3.169
3.245
3.100
3.169
1,294,117
+0.06(+1.91%)
Sep 22, 2005
3.100
3.128
3.059
3.110
1,482,083
+0.03(+0.98%)
Sep 21, 2005
3.188
3.188
3.056
3.080
1,345,861
-0.13(-4.01%)
Sep 20, 2005
3.279
3.285
3.201
3.208
797,801
-0.06(-1.78%)
Sep 19, 2005
3.280
3.302
3.256
3.266
511,627
-0.02(-0.69%)
Sep 16, 2005
3.289
3.325
3.269
3.289
1,976,815
+0.02(+0.58%)
Sep 15, 2005
3.261
3.307
3.249
3.270
572,875
+0.01(+0.27%)
Sep 14, 2005
3.322
3.333
3.234
3.261
930,328
-0.05(-1.45%)
Sep 13, 2005
3.333
3.350
3.298
3.309
565,483
-0.04(-1.24%)
Sep 12, 2005
3.373
3.396
3.347
3.351
544,363
-0.01(-0.41%)
Sep 09, 2005
3.337
3.365
3.323
3.365
549,115
+0.03(+0.87%)
Sep 08, 2005
3.336
3.383
3.292
3.336
918,184
+0.00(+0.00%)
Sep 07, 2005
3.327
3.338
3.298
3.336
1,580,819
+0.03(+0.84%)
Sep 06, 2005
3.316
3.316
3.173
3.308
2,642,090
-0.03(-0.76%)
Sep 02, 2005
3.409
3.414
3.333
3.333
871,720
-0.06(-1.64%)
Sep 01, 2005
3.439
3.462
3.378
3.389
913,960
-0.05(-1.43%)
Aug 31, 2005
3.378
3.456
3.316
3.438
2,342,716
+0.05(+1.57%)
Aug 30, 2005
3.375
3.398
3.327
3.385
856,409
+0.01(+0.22%)
Aug 29, 2005
3.331
3.405
3.326
3.378
782,489
+0.06(+1.79%)
Aug 26, 2005
3.396
3.399
3.318
3.318
884,392
-0.07(-2.01%)
Aug 25, 2005
3.388
3.412
3.352
3.386
814,169
+0.00(+0.07%)
Aug 24, 2005
3.452
3.468
3.381
3.384
870,664
-0.07(-1.98%)
Aug 23, 2005
3.472
3.499
3.410
3.452
1,153,142
-0.02(-0.58%)
Aug 22, 2005
3.409
3.518
3.409
3.472
1,941,440
+0.07(+1.93%)
Aug 19, 2005
3.439
3.450
3.390
3.407
2,010,079
-0.04(-1.17%)
Aug 18, 2005
3.152
3.595
3.152
3.447
6,287,900
+0.33(+10.62%)
Aug 17, 2005
3.131
3.148
3.083
3.116
768,761
-0.01(-0.24%)
Aug 16, 2005
3.163
3.163
3.102
3.124
964,648
-0.05(-1.51%)
Aug 15, 2005
3.183
3.194
3.138
3.172
640,986
-0.02(-0.51%)
Aug 12, 2005
3.176
3.211
3.131
3.188
651,018
-0.00(-0.04%)
Aug 11, 2005
3.200
3.225
3.176
3.189
649,962
-0.01(-0.35%)
Aug 10, 2005
3.134
3.216
3.134
3.201
1,133,606
+0.08(+2.59%)
Aug 09, 2005
3.119
3.155
3.099
3.120
833,705
+0.02(+0.57%)
Aug 08, 2005
3.081
3.135
3.080
3.102
1,222,838
+0.04(+1.19%)
Aug 05, 2005
3.148
3.148
3.049
3.066
1,745,553
-0.07(-2.33%)
Aug 04, 2005
3.226
3.237
3.068
3.139
1,384,932
-0.09(-2.93%)
Aug 03, 2005
3.237
3.244
3.208
3.234
830,009
-0.01(-0.31%)
Aug 02, 2005
3.225
3.251
3.221
3.244
1,319,461
+0.02(+0.71%)
Aug 01, 2005
3.182
3.227
3.176
3.221
889,144
+0.04(+1.27%)
Jul 29, 2005
3.176
3.226
3.176
3.181
610,891
-0.01(-0.36%)
Jul 28, 2005
3.160
3.198
3.152
3.192
600,331
+0.03(+0.96%)
Jul 27, 2005
3.141
3.178
3.109
3.162
838,985
+0.02(+0.68%)
Jul 26, 2005
3.134
3.164
3.110
3.140
565,483
+0.02(+0.73%)
Jul 25, 2005
3.134
3.150
3.099
3.117
753,449
-0.02(-0.52%)
Jul 22, 2005
3.138
3.146
3.093
3.134
1,184,822
+0.02(+0.49%)
Jul 21, 2005
3.174
3.181
3.104
3.119
741,305
-0.06(-1.87%)
Jul 20, 2005
3.140
3.187
3.131
3.178
479,420
+0.02(+0.56%)
Jul 19, 2005
3.123
3.160
3.111
3.160
917,128
+0.05(+1.58%)
Jul 18, 2005
3.116
3.126
3.075
3.111
911,320
-0.01(-0.20%)
Jul 15, 2005
3.123
3.167
3.082
3.117
823,673
-0.02(-0.72%)
Jul 14, 2005
3.193
3.200
3.095
3.140
852,185
-0.00(-0.12%)
Jul 13, 2005
3.140
3.164
3.128
3.144
1,336,357
+0.00(+0.12%)
Jul 12, 2005
3.116
3.174
3.116
3.140
877,528
+0.03(+0.81%)
Jul 11, 2005
3.119
3.167
3.096
3.115
1,251,877
+0.01(+0.45%)
Jul 08, 2005
3.039
3.107
3.018
3.101
1,029,063
+0.06(+2.08%)
Jul 07, 2005
2.967
3.045
2.960
3.038
1,037,511
-0.00(-0.08%)
Jul 06, 2005
3.043
3.059
3.016
3.040
1,666,354
-0.02(-0.54%)
Jul 05, 2005
3.016
3.062
2.986
3.057
1,253,461
-1.45(-32.15%)
Jul 01, 2005
4.475
4.514
4.451
4.505
4,020,159
+0.04(+0.91%)
Jun 30, 2005
4.474
4.490
4.457
4.465
6,736,696
+0.00(+0.08%)
Jun 29, 2005
4.451
4.480
4.447
4.461
7,392,467
+0.00(+0.03%)
Jun 28, 2005
4.413
4.494
4.413
4.460
5,823,528
+0.06(+1.38%)
Jun 27, 2005
4.370
4.431
4.362
4.399
6,510,978
+0.03(+0.58%)
Jun 24, 2005
4.359
4.398
4.359
4.374
10,642,809
+0.02(+0.43%)
Jun 23, 2005
4.343
4.391
4.325
4.355
6,415,939
+0.00(+0.06%)
Jun 22, 2005
4.356
4.388
4.331
4.352
6,351,788
+0.02(+0.44%)
Jun 21, 2005
4.303
4.343
4.298
4.333
2,656,346
+0.04(+0.85%)
Jun 20, 2005
4.268
4.317
4.245
4.297
4,978,471
+0.01(+0.24%)
Jun 17, 2005
4.369
4.412
4.287
4.287
18,490,672
-0.06(-1.28%)
Jun 16, 2005
4.260
4.342
4.260
4.342
5,222,405
+0.08(+1.93%)
Jun 15, 2005
4.255
4.273
4.224
4.260
9,231,476
+0.01(+0.12%)
Jun 14, 2005
4.253
4.290
4.246
4.255
13,222,331
-0.01(-0.24%)
Jun 13, 2005
4.253
4.293
4.239
4.265
5,773,632
+0.01(+0.12%)
Jun 10, 2005
4.235
4.274
4.225
4.260
7,715,600
+0.02(+0.51%)
Jun 09, 2005
4.211
4.287
4.194
4.239
8,746,776
+0.05(+1.21%)
Jun 08, 2005
4.256
4.273
4.181
4.188
9,509,466
-0.06(-1.40%)
Jun 07, 2005
4.205
4.285
4.184
4.248
10,728,344
+0.05(+1.17%)
Jun 06, 2005
4.192
4.217
4.173
4.198
6,469,795
+0.00(+0.00%)
Jun 03, 2005
4.192
4.306
4.188
4.198
8,789,544
-0.02(-0.39%)
Jun 02, 2005
4.191
4.259
4.177
4.215
6,800,056
+0.01(+0.15%)
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
.