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, 2007
4.413
4.426
4.346
4.356
2,262,989
-0.06(-1.29%)
May 30, 2007
4.361
4.432
4.342
4.413
1,825,809
+0.02(+0.34%)
May 29, 2007
4.386
4.426
4.350
4.398
1,849,568
+0.02(+0.40%)
May 25, 2007
4.248
4.451
4.248
4.380
3,279,909
+0.12(+2.91%)
May 24, 2007
4.293
4.364
4.117
4.256
5,475,157
+0.16(+3.95%)
May 23, 2007
4.133
4.169
4.088
4.095
2,871,240
-0.04(-1.07%)
May 22, 2007
4.116
4.168
4.076
4.139
2,231,309
+0.03(+0.64%)
May 21, 2007
3.998
4.150
3.998
4.112
4,864,952
+0.14(+3.59%)
May 18, 2007
3.937
3.994
3.902
3.970
961,480
+0.04(+0.90%)
May 17, 2007
3.948
3.971
3.919
3.934
912,376
-0.02(-0.45%)
May 16, 2007
3.895
3.952
3.876
3.952
1,156,838
+0.07(+1.92%)
May 15, 2007
3.907
3.961
3.875
3.878
1,100,554
-0.03(-0.74%)
May 14, 2007
3.914
3.950
3.881
3.907
1,106,151
-0.00(-0.06%)
May 11, 2007
3.890
3.910
3.883
3.909
442,988
+0.04(+1.08%)
May 10, 2007
3.914
3.927
3.857
3.867
1,237,621
-0.07(-1.80%)
May 09, 2007
3.904
3.977
3.891
3.938
988,407
+0.01(+0.22%)
May 08, 2007
3.946
3.956
3.902
3.929
1,159,214
-0.04(-1.02%)
May 07, 2007
3.941
3.990
3.941
3.970
923,200
+0.03(+0.83%)
May 04, 2007
3.938
3.958
3.900
3.937
1,238,677
-0.00(-0.03%)
May 03, 2007
3.951
3.963
3.912
3.938
1,401,828
-0.02(-0.38%)
May 02, 2007
3.934
3.970
3.913
3.953
1,473,160
+0.02(+0.55%)
May 01, 2007
3.933
3.951
3.908
3.932
1,270,885
-0.01(-0.16%)
Apr 30, 2007
4.023
4.048
3.931
3.938
1,691,698
-0.09(-2.16%)
Apr 27, 2007
4.066
4.067
4.018
4.025
1,316,821
-0.05(-1.33%)
Apr 26, 2007
4.104
4.104
4.048
4.080
1,552,835
-0.03(-0.77%)
Apr 25, 2007
4.120
4.139
4.096
4.111
1,467,828
+0.01(+0.25%)
Apr 24, 2007
4.087
4.121
4.039
4.101
1,136,246
+0.01(+0.28%)
Apr 23, 2007
4.109
4.115
4.069
4.090
1,196,438
-0.02(-0.43%)
Apr 20, 2007
4.129
4.129
4.067
4.107
1,688,530
+0.05(+1.25%)
Apr 19, 2007
4.053
4.086
4.032
4.057
1,373,844
-0.03(-0.68%)
Apr 18, 2007
4.111
4.111
4.072
4.085
1,553,363
-0.04(-0.95%)
Apr 17, 2007
4.097
4.176
4.081
4.124
3,257,733
+0.02(+0.46%)
Apr 16, 2007
3.996
4.111
3.977
4.105
2,924,568
+0.13(+3.37%)
Apr 13, 2007
3.928
3.977
3.927
3.971
3,351,188
+0.04(+0.93%)
Apr 12, 2007
3.878
3.944
3.873
3.934
1,597,187
+0.06(+1.43%)
Apr 11, 2007
3.895
3.895
3.823
3.879
2,353,804
-0.02(-0.42%)
Apr 10, 2007
3.860
3.898
3.857
3.895
795,689
+0.03(+0.82%)
Apr 09, 2007
3.860
3.867
3.828
3.864
819,449
+0.00(+0.07%)
Apr 05, 2007
3.838
3.864
3.823
3.861
582,907
+0.03(+0.69%)
Apr 04, 2007
3.861
3.874
3.813
3.835
847,433
-0.03(-0.82%)
Apr 03, 2007
3.838
3.893
3.826
3.866
1,323,157
+0.04(+1.02%)
Apr 02, 2007
3.823
3.886
3.799
3.827
2,192,238
+0.02(+0.46%)
Mar 30, 2007
3.730
3.809
3.721
3.809
1,731,825
+0.09(+2.37%)
Mar 29, 2007
3.717
3.721
3.669
3.721
709,098
+0.03(+0.75%)
Mar 28, 2007
3.706
3.721
3.662
3.693
2,354,332
-0.03(-0.85%)
Mar 27, 2007
3.750
3.774
3.711
3.725
840,569
-0.03(-0.91%)
Mar 26, 2007
3.718
3.761
3.692
3.759
704,874
+0.03(+0.92%)
Mar 23, 2007
3.744
3.756
3.701
3.725
1,448,292
-0.03(-0.67%)
Mar 22, 2007
3.760
3.760
3.721
3.750
738,137
+0.01(+0.20%)
Mar 21, 2007
3.688
3.780
3.668
3.742
927,688
+0.05(+1.47%)
Mar 20, 2007
3.663
3.688
3.624
3.688
653,130
+0.03(+0.72%)
Mar 19, 2007
3.652
3.681
3.620
3.662
949,336
+0.04(+0.97%)
Mar 16, 2007
3.682
3.682
3.591
3.626
2,347,468
-0.06(-1.54%)
Mar 15, 2007
3.624
3.683
3.596
3.683
912,376
+0.06(+1.78%)
Mar 14, 2007
3.592
3.639
3.576
3.619
1,390,212
+0.01(+0.35%)
Mar 13, 2007
3.687
3.702
3.593
3.606
1,026,423
-0.08(-2.19%)
Mar 12, 2007
3.630
3.696
3.620
3.687
988,407
+0.02(+0.66%)
Mar 09, 2007
3.668
3.697
3.630
3.663
931,912
+0.03(+0.73%)
Mar 08, 2007
3.665
3.667
3.625
3.636
1,061,271
-0.01(-0.17%)
Mar 07, 2007
3.633
3.669
3.604
3.643
2,427,196
-0.00(-0.07%)
Mar 06, 2007
3.599
3.654
3.563
3.645
2,753,497
+0.08(+2.20%)
Mar 05, 2007
3.592
3.628
3.562
3.567
2,088,244
-0.06(-1.71%)
Mar 02, 2007
3.681
3.720
3.625
3.629
1,986,847
-0.07(-1.94%)
Mar 01, 2007
3.641
3.722
3.619
3.701
1,310,226
-0.00(-0.10%)
Feb 28, 2007
3.689
3.756
3.652
3.705
2,073,439
-0.00(-0.03%)
Feb 27, 2007
3.717
3.832
3.591
3.706
2,557,611
-0.13(-3.26%)
Feb 26, 2007
3.851
3.855
3.794
3.831
1,310,828
-0.01(-0.30%)
Feb 23, 2007
3.864
3.878
3.823
3.842
1,492,643
-0.03(-0.88%)
Feb 22, 2007
3.825
3.876
3.799
3.876
2,780,953
+0.05(+1.29%)
Feb 21, 2007
3.832
3.843
3.794
3.827
1,239,205
-0.03(-0.72%)
Feb 20, 2007
3.739
3.879
3.720
3.855
2,192,238
+0.11(+3.04%)
Feb 16, 2007
3.753
3.758
3.717
3.741
1,226,534
-0.01(-0.34%)
Feb 15, 2007
3.717
3.764
3.701
3.754
920,824
+0.03(+0.71%)
Feb 14, 2007
3.742
3.756
3.715
3.727
764,748
-0.02(-0.47%)
Feb 13, 2007
3.725
3.758
3.710
3.745
757,425
+0.03(+0.85%)
Feb 12, 2007
3.712
3.737
3.688
3.713
1,082,966
+0.01(+0.31%)
Feb 09, 2007
3.689
3.727
3.686
3.702
1,020,087
+0.01(+0.21%)
Feb 08, 2007
3.676
3.707
3.670
3.694
1,415,556
+0.01(+0.27%)
Feb 07, 2007
3.711
3.720
3.678
3.684
1,760,337
-0.03(-0.71%)
Feb 06, 2007
3.697
3.721
3.686
3.711
1,458,324
+0.01(+0.14%)
Feb 05, 2007
3.735
3.739
3.679
3.706
2,583,483
-0.02(-0.64%)
Feb 02, 2007
3.725
3.780
3.662
3.730
3,919,312
+0.02(+0.65%)
Feb 01, 2007
3.581
3.706
3.535
3.706
5,885,040
+0.16(+4.37%)
Jan 31, 2007
3.523
3.561
3.511
3.551
1,771,953
+0.01(+0.25%)
Jan 30, 2007
3.529
3.554
3.505
3.542
1,760,337
+0.02(+0.57%)
Jan 29, 2007
3.422
3.527
3.409
3.521
2,149,470
+0.09(+2.54%)
Jan 26, 2007
3.404
3.439
3.395
3.434
1,022,199
+0.03(+0.93%)
Jan 25, 2007
3.442
3.466
3.384
3.403
1,035,399
-0.04(-1.21%)
Jan 24, 2007
3.415
3.452
3.404
3.444
609,835
+0.04(+1.15%)
Jan 23, 2007
3.371
3.434
3.364
3.405
1,407,636
+0.03(+0.90%)
Jan 22, 2007
3.378
3.389
3.362
3.375
737,082
+0.01(+0.19%)
Jan 19, 2007
3.366
3.398
3.351
3.369
1,073,943
+0.01(+0.30%)
Jan 18, 2007
3.374
3.386
3.351
3.359
785,657
-0.02(-0.71%)
Jan 17, 2007
3.370
3.408
3.354
3.383
865,912
+0.01(+0.19%)
Jan 16, 2007
3.424
3.424
3.362
3.376
1,215,446
-0.03(-0.82%)
Jan 12, 2007
3.412
3.417
3.378
3.404
805,193
-0.00(-0.11%)
Jan 11, 2007
3.378
3.423
3.365
3.408
976,264
+0.04(+1.24%)
Jan 10, 2007
3.341
3.369
3.323
3.366
751,865
+0.01(+0.15%)
Jan 09, 2007
3.388
3.404
3.341
3.361
1,419,780
-0.03(-0.78%)
Jan 08, 2007
3.369
3.388
3.340
3.388
2,126,766
+0.01(+0.26%)
Jan 05, 2007
3.394
3.404
3.362
3.379
2,330,045
-0.03(-0.78%)
Jan 04, 2007
3.385
3.412
3.364
3.405
1,708,066
+0.01(+0.19%)
Jan 03, 2007
3.405
3.418
3.367
3.399
2,553,387
-0.01(-0.26%)
Dec 29, 2006
3.402
3.418
3.395
3.408
1,515,347
-0.00(-0.04%)
Dec 28, 2006
3.398
3.431
3.390
3.409
1,286,197
+0.01(+0.22%)
Dec 27, 2006
3.384
3.402
3.373
3.402
1,066,551
+0.03(+1.01%)
Dec 26, 2006
3.345
3.376
3.328
3.367
1,509,539
+0.02(+0.57%)
Dec 22, 2006
3.337
3.357
3.323
3.349
1,220,198
+0.00(+0.04%)
Dec 21, 2006
3.456
3.456
3.333
3.347
2,776,729
+0.00(+0.04%)
Dec 20, 2006
3.346
3.357
3.321
3.346
1,652,626
+0.02(+0.49%)
Dec 19, 2006
3.312
3.335
3.299
3.330
1,468,356
-0.00(-0.08%)
Dec 18, 2006
3.343
3.362
3.327
3.332
1,628,338
-0.01(-0.38%)
Dec 15, 2006
3.327
3.378
3.327
3.345
1,994,239
-0.01(-0.30%)
Dec 14, 2006
3.364
3.417
3.354
3.355
1,372,260
+0.01(+0.15%)
Dec 13, 2006
3.409
3.409
3.341
3.350
1,707,010
-0.06(-1.70%)
Dec 12, 2006
3.390
3.419
3.370
3.408
1,565,507
+0.03(+0.78%)
Dec 11, 2006
3.384
3.426
3.365
3.381
1,816,833
-0.02(-0.45%)
Dec 08, 2006
3.423
3.434
3.364
3.396
1,414,500
-0.03(-0.77%)
Dec 07, 2006
3.383
3.448
3.380
3.423
2,552,331
+0.04(+1.12%)
Dec 06, 2006
3.378
3.385
3.339
3.385
1,715,986
-0.00(-0.04%)
Dec 05, 2006
3.390
3.393
3.350
3.386
1,950,944
+0.01(+0.19%)
Dec 04, 2006
3.333
3.404
3.326
3.380
1,157,894
+0.06(+1.79%)
Dec 01, 2006
3.321
3.356
3.290
3.321
1,362,756
-0.04(-1.28%)
Nov 30, 2006
3.331
3.393
3.317
3.364
1,709,650
+0.03(+0.83%)
Nov 29, 2006
3.381
3.386
3.309
3.336
1,422,948
-0.03(-0.90%)
Nov 28, 2006
3.335
3.380
3.321
3.366
1,746,609
+0.04(+1.29%)
Nov 27, 2006
3.356
3.375
3.298
3.323
2,336,381
-0.06(-1.72%)
Nov 24, 2006
3.384
3.399
3.378
3.381
293,565
-0.01(-0.34%)
Nov 22, 2006
3.395
3.409
3.351
3.393
1,142,054
-0.00(-0.07%)
Nov 21, 2006
3.405
3.417
3.371
3.395
1,138,358
-0.01(-0.30%)
Nov 20, 2006
3.419
3.423
3.389
3.405
1,204,358
-0.02(-0.48%)
Nov 17, 2006
3.414
3.426
3.408
3.422
675,306
+0.01(+0.22%)
Nov 16, 2006
3.428
3.433
3.394
3.414
1,136,774
-0.00(-0.07%)
Nov 15, 2006
3.394
3.433
3.385
3.417
1,167,926
+0.03(+0.74%)
Nov 14, 2006
3.318
3.409
3.316
3.391
1,449,348
+0.08(+2.32%)
Nov 13, 2006
3.304
3.336
3.287
3.314
3,094,582
+0.00(+0.00%)
Nov 10, 2006
3.264
3.322
3.251
3.314
5,310,580
+0.06(+1.90%)
Nov 09, 2006
3.321
3.333
3.229
3.253
4,518,587
-0.12(-3.52%)
Nov 08, 2006
3.302
3.407
3.302
3.371
2,079,775
+0.05(+1.52%)
Nov 07, 2006
3.314
3.351
3.312
3.321
1,542,803
-0.01(-0.42%)
Nov 06, 2006
3.354
3.360
3.330
3.335
1,822,113
-0.00(-0.04%)
Nov 03, 2006
3.338
3.359
3.298
3.336
2,070,271
+0.02(+0.46%)
Nov 02, 2006
3.335
3.357
3.307
3.321
1,543,331
-0.03(-1.02%)
Nov 01, 2006
3.431
3.434
3.354
3.355
1,874,384
-0.08(-2.21%)
Oct 31, 2006
3.465
3.476
3.412
3.431
1,029,591
-0.02(-0.55%)
Oct 30, 2006
3.460
3.467
3.432
3.450
1,672,690
-0.02(-0.44%)
Oct 27, 2006
3.472
3.495
3.457
3.465
1,156,838
-0.02(-0.51%)
Oct 26, 2006
3.466
3.485
3.428
3.482
2,041,231
+0.04(+1.21%)
Oct 25, 2006
3.410
3.444
3.399
3.441
917,128
+0.03(+0.89%)
Oct 24, 2006
3.436
3.456
3.380
3.410
1,542,275
-0.03(-0.73%)
Oct 23, 2006
3.396
3.446
3.385
3.436
1,383,348
+0.04(+1.15%)
Oct 20, 2006
3.389
3.403
3.350
3.396
677,418
+0.02(+0.52%)
Oct 19, 2006
3.379
3.419
3.361
3.379
851,657
+0.00(+0.00%)
Oct 18, 2006
3.359
3.391
3.352
3.379
1,745,025
+0.03(+0.91%)
Oct 17, 2006
3.319
3.351
3.314
3.349
1,098,231
-0.02(-0.45%)
Oct 16, 2006
3.327
3.375
3.322
3.364
1,298,341
+0.03(+0.87%)
Oct 13, 2006
3.376
3.378
3.330
3.335
887,560
-0.04(-1.09%)
Oct 12, 2006
3.333
3.376
3.316
3.371
912,376
+0.03(+0.98%)
Oct 11, 2006
3.319
3.367
3.316
3.338
2,226,029
+0.01(+0.34%)
Oct 10, 2006
3.394
3.409
3.316
3.327
2,577,147
-0.07(-2.19%)
Oct 09, 2006
3.431
3.431
3.394
3.402
1,141,526
-0.05(-1.32%)
Oct 06, 2006
3.441
3.470
3.417
3.447
718,602
-0.01(-0.33%)
Oct 05, 2006
3.460
3.489
3.438
3.458
1,816,833
+0.00(+0.11%)
Oct 04, 2006
3.373
3.461
3.364
3.455
2,271,965
+0.08(+2.36%)
Oct 03, 2006
3.333
3.403
3.326
3.375
2,558,139
+0.02(+0.68%)
Oct 02, 2006
3.383
3.383
3.337
3.352
1,619,362
-0.04(-1.23%)
Sep 29, 2006
3.388
3.422
3.381
3.394
2,344,300
+0.01(+0.37%)
Sep 28, 2006
3.381
3.384
3.328
3.381
1,014,279
+0.00(+0.07%)
Sep 27, 2006
3.364
3.431
3.356
3.379
767,705
+0.00(+0.07%)
Sep 26, 2006
3.383
3.431
3.354
3.376
1,109,846
-0.01(-0.19%)
Sep 25, 2006
3.374
3.403
3.343
3.383
785,129
+0.03(+0.83%)
Sep 22, 2006
3.378
3.388
3.314
3.355
859,577
-0.03(-0.86%)
Sep 21, 2006
3.429
3.448
3.374
3.384
893,896
-0.05(-1.33%)
Sep 20, 2006
3.396
3.457
3.390
3.429
775,625
+0.06(+1.68%)
Sep 19, 2006
3.408
3.408
3.293
3.373
1,685,890
-0.04(-1.29%)
Sep 18, 2006
3.451
3.458
3.396
3.417
1,012,167
-0.03(-0.88%)
Sep 15, 2006
3.422
3.479
3.409
3.447
2,264,573
+0.06(+1.68%)
Sep 14, 2006
3.434
3.450
3.370
3.390
977,320
-0.06(-1.83%)
Sep 13, 2006
3.443
3.466
3.404
3.453
583,435
+0.01(+0.26%)
Sep 12, 2006
3.365
3.467
3.346
3.444
1,522,211
+0.10(+2.98%)
Sep 11, 2006
3.277
3.369
3.273
3.345
842,681
+0.05(+1.57%)
Sep 08, 2006
3.338
3.338
3.261
3.293
2,360,668
-0.05(-1.36%)
Sep 07, 2006
3.395
3.419
3.328
3.338
1,411,860
-0.07(-2.11%)
Sep 06, 2006
3.455
3.467
3.404
3.410
1,339,525
-0.09(-2.46%)
Sep 05, 2006
3.498
3.523
3.468
3.496
975,736
-0.01(-0.22%)
Sep 01, 2006
3.447
3.525
3.439
3.504
1,138,886
+0.08(+2.21%)
Aug 31, 2006
3.456
3.457
3.407
3.428
1,049,127
-0.01(-0.37%)
Aug 30, 2006
3.420
3.456
3.389
3.441
1,205,942
+0.03(+0.93%)
Aug 29, 2006
3.365
3.413
3.350
3.409
759,257
+0.05(+1.50%)
Aug 28, 2006
3.352
3.385
3.328
3.359
852,713
+0.01(+0.19%)
Aug 25, 2006
3.332
3.365
3.330
3.352
827,369
+0.00(+0.08%)
Aug 24, 2006
3.378
3.384
3.318
3.350
1,146,806
-0.03(-0.93%)
Aug 23, 2006
3.415
3.424
3.333
3.381
1,540,163
-0.03(-0.74%)
Aug 22, 2006
3.365
3.427
3.361
3.407
2,994,791
+0.03(+0.86%)
Aug 21, 2006
3.396
3.422
3.346
3.378
2,128,878
-0.04(-1.22%)
Aug 18, 2006
3.422
3.452
3.374
3.419
1,902,368
+0.01(+0.33%)
Aug 17, 2006
3.561
3.575
3.373
3.408
4,166,942
-0.21(-5.83%)
Aug 16, 2006
3.612
3.626
3.587
3.619
634,650
+0.03(+0.95%)
Aug 15, 2006
3.571
3.595
3.534
3.585
662,106
+0.06(+1.61%)
Aug 14, 2006
3.554
3.592
3.513
3.528
727,578
-0.00(-0.04%)
Aug 11, 2006
3.561
3.562
3.503
3.529
469,916
-0.05(-1.48%)
Aug 10, 2006
3.476
3.596
3.461
3.582
860,632
+0.07(+2.12%)
Aug 09, 2006
3.558
3.582
3.504
3.508
750,809
-0.02(-0.54%)
Aug 08, 2006
3.538
3.581
3.500
3.527
855,881
-0.01(-0.25%)
Aug 07, 2006
3.548
3.557
3.496
3.535
666,858
-0.04(-1.09%)
Aug 04, 2006
3.636
3.644
3.535
3.575
822,617
-0.03(-0.77%)
Aug 03, 2006
3.582
3.638
3.557
3.602
745,001
-0.01(-0.31%)
Aug 02, 2006
3.599
3.641
3.595
3.614
776,153
+0.04(+1.10%)
Aug 01, 2006
3.573
3.595
3.516
3.575
788,825
-0.02(-0.60%)
Jul 31, 2006
3.580
3.605
3.543
3.596
996,327
-0.01(-0.21%)
Jul 28, 2006
3.539
3.614
3.533
3.604
768,761
+0.07(+2.04%)
Jul 27, 2006
3.599
3.620
3.527
3.532
677,418
-0.05(-1.34%)
Jul 26, 2006
3.635
3.643
3.562
3.580
631,482
-0.06(-1.53%)
Jul 25, 2006
3.612
3.668
3.578
3.635
1,022,727
+0.03(+0.91%)
Jul 24, 2006
3.575
3.614
3.554
3.602
1,159,478
+0.03(+0.78%)
Jul 21, 2006
3.602
3.629
3.551
3.575
1,787,265
-0.03(-0.77%)
Jul 20, 2006
3.649
3.669
3.581
3.602
1,613,554
-0.03(-0.83%)
Jul 19, 2006
3.529
3.662
3.542
3.633
2,907,672
+0.10(+2.93%)
Jul 18, 2006
3.491
3.556
3.457
3.529
1,611,442
+0.04(+1.01%)
Jul 17, 2006
3.491
3.520
3.428
3.494
1,039,095
-0.01(-0.29%)
Jul 14, 2006
3.538
3.576
3.498
3.504
1,624,642
-0.03(-0.89%)
Jul 13, 2006
3.535
3.558
3.484
3.535
2,093,502
-0.01(-0.28%)
Jul 12, 2006
3.562
3.585
3.518
3.545
1,609,858
-0.03(-0.85%)
Jul 11, 2006
3.494
3.585
3.485
3.576
1,472,052
+0.07(+1.98%)
Jul 10, 2006
3.499
3.567
3.489
3.506
1,154,198
+0.02(+0.58%)
Jul 07, 2006
3.542
3.558
3.476
3.486
2,296,253
-0.08(-2.26%)
Jul 06, 2006
3.626
3.649
3.551
3.567
923,992
+0.00(+0.11%)
Jul 05, 2006
3.611
3.620
3.553
3.563
1,129,382
-0.08(-2.18%)
Jul 03, 2006
3.611
3.674
3.611
3.643
1,042,791
+0.03(+0.73%)
Jun 30, 2006
3.573
3.625
3.547
3.616
2,596,682
+0.07(+1.89%)
Jun 29, 2006
3.495
3.559
3.475
3.549
2,658,458
+0.09(+2.48%)
Jun 28, 2006
3.468
3.485
3.423
3.463
2,475,771
+0.00(+0.07%)
Jun 27, 2006
3.551
3.568
3.417
3.461
2,037,007
-0.07(-1.90%)
Jun 26, 2006
3.498
3.545
3.481
3.528
1,757,169
+0.04(+1.09%)
Jun 23, 2006
3.466
3.498
3.456
3.490
1,790,961
+0.01(+0.14%)
Jun 22, 2006
3.530
3.562
3.474
3.485
3,298,389
-0.07(-1.99%)
Jun 21, 2006
3.544
3.571
3.537
3.556
2,344,300
+0.01(+0.21%)
Jun 20, 2006
3.529
3.596
3.524
3.548
1,921,376
+0.01(+0.25%)
Jun 19, 2006
3.634
3.643
3.520
3.539
1,578,707
-0.10(-2.71%)
Jun 16, 2006
3.648
3.665
3.568
3.638
4,445,723
-0.02(-0.52%)
Jun 15, 2006
3.537
3.670
3.537
3.657
1,649,986
+0.15(+4.25%)
Jun 14, 2006
3.561
3.590
3.468
3.508
3,330,068
-0.08(-2.32%)
Jun 13, 2006
3.696
3.750
3.590
3.591
2,307,869
-0.10(-2.84%)
Jun 12, 2006
3.769
3.770
3.678
3.696
1,855,376
-0.08(-2.14%)
Jun 09, 2006
3.807
3.850
3.755
3.777
952,504
-0.04(-0.93%)
Jun 08, 2006
3.808
3.840
3.706
3.812
2,009,551
-0.03(-0.72%)
Jun 07, 2006
3.725
3.947
3.712
3.840
4,136,318
+0.13(+3.61%)
Jun 06, 2006
3.717
3.745
3.640
3.706
1,297,285
-0.01(-0.17%)
Jun 05, 2006
3.745
3.788
3.701
3.712
1,754,529
-0.03(-0.88%)
Jun 02, 2006
3.687
3.758
3.607
3.745
2,234,477
+0.07(+1.78%)
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
.