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
)
25.51
+0.16 (+0.63%)
Official Closing Price
Updated: 4:00 PM EDT, May 15, 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 (%)
Sep 30, 2003
1.281
1.291
1.278
1.278
1,063,310
-0.00(-0.13%)
Sep 29, 2003
1.276
1.289
1.272
1.280
945,164
+0.01(+0.75%)
Sep 26, 2003
1.291
1.293
1.270
1.270
1,164,804
-0.01(-0.87%)
Sep 25, 2003
1.286
1.295
1.281
1.281
1,684,169
+0.00(+0.35%)
Sep 24, 2003
1.264
1.305
1.264
1.277
2,241,594
+0.01(+0.93%)
Sep 23, 2003
1.258
1.270
1.258
1.265
976,881
+0.01(+0.45%)
Sep 22, 2003
1.264
1.266
1.259
1.259
1,697,649
-0.01(-0.71%)
Sep 19, 2003
1.254
1.289
1.254
1.268
1,070,446
+0.01(+1.16%)
Sep 18, 2003
1.250
1.253
1.248
1.254
908,690
+0.00(+0.27%)
Sep 17, 2003
1.244
1.263
1.244
1.250
608,172
+0.01(+0.50%)
Sep 16, 2003
1.230
1.247
1.228
1.244
1,116,436
+0.02(+1.60%)
Sep 15, 2003
1.210
1.229
1.210
1.225
844,463
+0.01(+1.20%)
Sep 12, 2003
1.204
1.212
1.202
1.210
804,817
+0.01(+0.51%)
Sep 11, 2003
1.204
1.209
1.201
1.204
1,126,744
+0.00(+0.28%)
Sep 10, 2003
1.208
1.209
1.196
1.201
1,434,398
-0.01(-0.93%)
Sep 09, 2003
1.218
1.223
1.209
1.212
651,783
-0.00(-0.28%)
Sep 08, 2003
1.205
1.226
1.202
1.215
1,949,005
+0.02(+1.31%)
Sep 05, 2003
1.215
1.221
1.196
1.200
1,573,160
-0.01(-1.20%)
Sep 04, 2003
1.222
1.228
1.211
1.214
1,440,742
-0.01(-0.87%)
Sep 03, 2003
1.228
1.230
1.213
1.225
1,830,860
-0.00(-0.27%)
Sep 02, 2003
1.177
1.231
1.177
1.228
1,228,238
+0.04(+3.50%)
Aug 29, 2003
1.183
1.196
1.177
1.187
477,339
+0.00(+0.09%)
Aug 28, 2003
1.180
1.189
1.169
1.185
1,063,310
+0.01(+0.48%)
Aug 27, 2003
1.189
1.200
1.179
1.180
1,815,794
-0.01(-0.61%)
Aug 26, 2003
1.177
1.187
1.162
1.187
726,317
+0.01(+0.67%)
Aug 25, 2003
1.178
1.185
1.175
1.179
1,128,330
-0.00(-0.19%)
Aug 22, 2003
1.202
1.205
1.171
1.182
1,240,132
-0.02(-1.82%)
Aug 21, 2003
1.177
1.203
1.170
1.203
1,002,255
+0.03(+2.29%)
Aug 20, 2003
1.141
1.177
1.136
1.177
1,133,880
+0.03(+2.79%)
Aug 19, 2003
1.132
1.145
1.126
1.145
602,621
+0.01(+1.29%)
Aug 18, 2003
1.120
1.135
1.115
1.130
1,009,391
+0.02(+1.41%)
Aug 15, 2003
1.094
1.117
1.087
1.114
358,401
+0.02(+1.64%)
Aug 14, 2003
1.085
1.096
1.082
1.096
750,105
+0.01(+1.09%)
Aug 13, 2003
1.099
1.101
1.063
1.085
1,235,374
-0.01(-1.12%)
Aug 12, 2003
1.080
1.103
1.079
1.097
769,135
+0.02(+1.87%)
Aug 11, 2003
1.089
1.090
1.066
1.077
1,791,214
-0.01(-0.57%)
Aug 08, 2003
1.104
1.107
1.079
1.083
1,947,420
-0.02(-1.43%)
Aug 07, 2003
1.141
1.141
1.081
1.099
2,543,698
-0.04(-3.69%)
Aug 06, 2003
1.120
1.149
1.110
1.141
766,757
+0.02(+1.80%)
Aug 05, 2003
1.110
1.136
1.110
1.120
773,893
+0.01(+0.96%)
Aug 04, 2003
1.129
1.132
1.108
1.110
1,009,391
-0.02(-1.49%)
Aug 01, 2003
1.145
1.145
1.115
1.127
2,114,727
-0.01(-1.23%)
Jul 31, 2003
1.147
1.157
1.132
1.141
767,549
-0.01(-0.54%)
Jul 30, 2003
1.160
1.160
1.123
1.147
1,268,677
-0.01(-0.63%)
Jul 29, 2003
1.146
1.159
1.141
1.154
522,536
+0.01(+0.68%)
Jul 28, 2003
1.155
1.163
1.141
1.146
712,045
-0.00(-0.34%)
Jul 25, 2003
1.147
1.156
1.146
1.150
612,136
+0.00(+0.20%)
Jul 24, 2003
1.147
1.155
1.140
1.148
930,099
+0.00(+0.24%)
Jul 23, 2003
1.163
1.163
1.142
1.145
684,292
-0.02(-1.78%)
Jul 22, 2003
1.160
1.166
1.145
1.166
604,207
+0.01(+0.92%)
Jul 21, 2003
1.161
1.168
1.142
1.155
815,918
-0.01(-0.48%)
Jul 18, 2003
1.183
1.183
1.132
1.161
1,144,981
-0.03(-2.22%)
Jul 17, 2003
1.169
1.187
1.160
1.187
1,443,120
+0.02(+1.58%)
Jul 16, 2003
1.201
1.201
1.155
1.169
1,087,098
-0.03(-2.71%)
Jul 15, 2003
1.178
1.201
1.174
1.201
1,649,280
+0.02(+1.81%)
Jul 14, 2003
1.200
1.204
1.174
1.180
1,812,623
+0.00(+0.38%)
Jul 11, 2003
1.163
1.185
1.157
1.175
1,362,242
+0.02(+1.40%)
Jul 10, 2003
1.143
1.161
1.136
1.159
1,493,867
+0.02(+1.62%)
Jul 09, 2003
1.135
1.143
1.117
1.141
1,187,799
+0.01(+1.04%)
Jul 08, 2003
1.122
1.129
1.111
1.129
2,068,737
+0.01(+1.11%)
Jul 07, 2003
1.079
1.119
1.073
1.117
3,225,612
+0.02(+1.74%)
Jul 03, 2003
1.097
1.101
1.087
1.097
743,762
+0.01(+0.51%)
Jul 02, 2003
1.094
1.101
1.085
1.092
1,890,329
-0.00(-0.15%)
Jul 01, 2003
1.115
1.115
1.072
1.094
2,554,006
-0.01(-1.26%)
Jun 30, 2003
1.097
1.121
1.096
1.108
1,733,330
+0.00(+0.00%)
Jun 26, 2003
1.106
1.114
1.102
1.108
1,187,006
+0.00(+0.27%)
Jun 25, 2003
1.112
1.122
1.090
1.105
1,007,409
-0.01(-0.64%)
Jun 24, 2003
1.116
1.123
1.109
1.112
1,148,946
-0.00(-0.37%)
Jun 23, 2003
1.139
1.139
1.113
1.116
1,366,603
-0.03(-2.19%)
Jun 20, 2003
1.127
1.141
1.122
1.141
705,305
+0.02(+1.77%)
Jun 19, 2003
1.130
1.135
1.120
1.121
1,148,946
-0.01(-0.83%)
Jun 18, 2003
1.128
1.147
1.121
1.130
1,742,449
-0.00(-0.23%)
Jun 17, 2003
1.147
1.147
1.112
1.133
1,638,972
-0.01(-0.53%)
Jun 16, 2003
1.138
1.145
1.102
1.139
1,742,449
+0.00(+0.10%)
Jun 13, 2003
1.127
1.152
1.119
1.138
2,453,701
+0.01(+1.23%)
Jun 12, 2003
1.155
1.156
1.121
1.124
1,411,800
-0.03(-2.91%)
Jun 11, 2003
1.158
1.161
1.143
1.158
964,591
-0.01(-0.55%)
Jun 10, 2003
1.165
1.173
1.163
1.164
505,488
+0.01(+0.45%)
Jun 09, 2003
1.159
1.160
1.147
1.159
682,707
-0.00(-0.13%)
Jun 06, 2003
1.207
1.211
1.160
1.160
1,090,666
-0.04(-3.24%)
Jun 05, 2003
1.182
1.205
1.181
1.199
537,602
+0.02(+1.45%)
Jun 04, 2003
1.149
1.194
1.149
1.182
946,750
+0.03(+2.40%)
Jun 03, 2003
1.160
1.165
1.149
1.154
919,394
-0.00(-0.19%)
Jun 02, 2003
1.143
1.171
1.141
1.157
1,414,179
+0.04(+3.17%)
May 30, 2003
1.108
1.130
1.108
1.121
1,288,104
+0.02(+1.56%)
May 29, 2003
1.097
1.117
1.094
1.104
1,040,712
+0.01(+0.89%)
May 28, 2003
1.102
1.106
1.091
1.094
903,932
-0.00(-0.31%)
May 27, 2003
1.068
1.111
1.067
1.097
2,067,151
+0.03(+2.84%)
May 23, 2003
1.071
1.075
1.061
1.067
706,494
-0.00(-0.03%)
May 22, 2003
1.076
1.087
1.067
1.068
1,415,368
-0.01(-1.07%)
May 21, 2003
1.048
1.088
1.047
1.079
1,629,457
+0.03(+2.67%)
May 20, 2003
1.059
1.059
1.046
1.051
1,269,074
-0.00(-0.42%)
May 19, 2003
1.065
1.067
1.026
1.056
1,995,788
+0.00(+0.35%)
May 16, 2003
1.089
1.090
1.052
1.052
1,673,465
-0.04(-3.76%)
May 15, 2003
1.125
1.125
1.073
1.093
3,558,640
-0.00(-0.44%)
May 14, 2003
1.065
1.109
1.063
1.098
2,126,620
+0.03(+2.91%)
May 13, 2003
1.050
1.067
1.043
1.067
986,000
+0.01(+1.13%)
May 12, 2003
1.059
1.066
1.050
1.055
497,163
-0.01(-0.84%)
May 09, 2003
1.056
1.064
1.055
1.064
612,533
+0.01(+0.74%)
May 08, 2003
1.041
1.069
1.039
1.056
661,298
+0.02(+1.47%)
May 07, 2003
1.037
1.050
1.036
1.041
1,328,543
-0.00(-0.14%)
May 06, 2003
1.048
1.061
1.038
1.042
2,614,268
-0.00(-0.21%)
May 05, 2003
1.074
1.074
1.043
1.044
1,314,270
-0.02(-2.27%)
May 02, 2003
1.071
1.077
1.063
1.069
1,315,460
-0.00(-0.17%)
May 01, 2003
1.058
1.076
1.053
1.071
1,257,180
+0.01(+1.24%)
Apr 30, 2003
1.063
1.074
1.041
1.058
1,204,847
-0.01(-0.81%)
Apr 29, 2003
1.053
1.083
1.053
1.066
1,380,876
+0.01(+1.24%)
Apr 28, 2003
1.019
1.055
1.019
1.053
1,522,413
+0.03(+3.22%)
Apr 25, 2003
1.028
1.037
1.019
1.020
1,164,408
-0.01(-0.76%)
Apr 24, 2003
1.051
1.055
1.024
1.028
2,872,365
-0.03(-2.72%)
Apr 23, 2003
1.035
1.057
1.026
1.057
3,734,669
-0.02(-1.84%)
Apr 22, 2003
1.082
1.095
1.072
1.077
1,390,391
-0.01(-0.48%)
Apr 21, 2003
1.079
1.095
1.068
1.082
2,165,870
+0.00(+0.24%)
Apr 17, 2003
1.069
1.100
1.066
1.079
2,583,344
+0.01(+1.33%)
Apr 16, 2003
1.053
1.075
1.053
1.065
2,723,692
+0.01(+1.21%)
Apr 15, 2003
1.056
1.056
1.049
1.052
2,415,641
-0.00(-0.32%)
Apr 14, 2003
1.034
1.074
1.034
1.056
4,655,253
+0.03(+2.84%)
Apr 11, 2003
1.030
1.046
1.026
1.026
2,134,946
+0.00(+0.26%)
Apr 10, 2003
1.019
1.041
1.015
1.024
1,750,775
+0.01(+0.73%)
Apr 09, 2003
0.9970
1.024
0.9970
1.016
3,339,793
+0.02(+1.95%)
Apr 08, 2003
0.9906
1.006
0.9906
0.9970
1,793,592
-0.00(-0.26%)
Apr 07, 2003
1.013
1.025
0.9962
0.9996
2,083,802
-0.01(-0.93%)
Apr 04, 2003
1.011
1.015
1.001
1.009
1,937,508
-0.00(-0.19%)
Apr 03, 2003
1.051
1.051
1.008
1.011
4,115,272
-0.04(-3.63%)
Apr 02, 2003
1.036
1.062
1.036
1.049
2,111,158
+0.02(+1.55%)
Apr 01, 2003
1.024
1.039
1.012
1.033
2,737,964
+0.01(+0.91%)
Mar 31, 2003
1.016
1.035
0.9981
1.024
5,610,330
+0.01(+0.70%)
Mar 28, 2003
0.9966
1.016
0.9876
1.016
24,274,162
+0.03(+2.76%)
Mar 27, 2003
0.9828
0.9973
0.9824
0.9891
2,658,275
+0.00(+0.19%)
Mar 26, 2003
0.9899
0.9940
0.9749
0.9872
3,034,121
-0.00(-0.26%)
Mar 25, 2003
0.9716
1.005
0.9678
0.9899
6,257,355
+0.05(+5.79%)
Mar 24, 2003
0.9342
0.9398
0.9260
0.9357
1,088,287
-0.01(-1.22%)
Mar 21, 2003
0.9338
0.9678
0.9327
0.9473
1,446,292
+0.01(+1.40%)
Mar 20, 2003
0.9353
0.9357
0.9163
0.9342
952,697
-0.01(-0.79%)
Mar 19, 2003
0.9660
0.9660
0.9308
0.9417
2,305,028
-0.03(-2.74%)
Mar 18, 2003
0.9603
0.9697
0.9465
0.9682
836,137
+0.00(+0.31%)
Mar 17, 2003
0.9346
0.9716
0.9342
0.9652
1,112,075
+0.03(+2.91%)
Mar 14, 2003
0.9417
0.9529
0.9215
0.9379
1,333,300
+0.00(+0.00%)
Mar 13, 2003
0.9439
0.9439
0.9230
0.9379
990,757
-0.01(-0.63%)
Mar 12, 2003
0.9405
0.9529
0.9271
0.9439
423,421
-0.00(-0.12%)
Mar 11, 2003
0.9435
0.9622
0.9435
0.9450
563,768
+0.00(+0.40%)
Mar 10, 2003
0.9297
0.9413
0.9174
0.9413
1,319,028
+0.01(+0.84%)
Mar 07, 2003
0.9155
0.9465
0.9155
0.9334
1,328,543
+0.01(+0.93%)
Mar 06, 2003
0.9308
0.9379
0.9248
0.9248
1,891,122
-0.01(-0.64%)
Mar 05, 2003
0.9260
0.9387
0.9155
0.9308
2,150,408
+0.01(+0.93%)
Mar 04, 2003
0.9297
0.9297
0.9062
0.9222
1,235,771
-0.01(-0.76%)
Mar 03, 2003
0.9342
0.9402
0.9148
0.9293
1,183,438
+0.00(+0.28%)
Feb 28, 2003
0.9334
0.9394
0.9196
0.9267
1,128,726
-0.01(-0.64%)
Feb 27, 2003
0.9409
0.9409
0.9215
0.9327
877,766
-0.00(-0.28%)
Feb 26, 2003
0.9420
0.9446
0.9252
0.9353
543,549
-0.01(-0.71%)
Feb 25, 2003
0.9428
0.9458
0.9248
0.9420
1,417,747
-0.00(-0.08%)
Feb 24, 2003
0.9473
0.9559
0.9372
0.9428
946,750
-0.01(-1.02%)
Feb 21, 2003
0.9671
0.9671
0.9469
0.9525
1,523,602
-0.01(-1.16%)
Feb 20, 2003
0.9589
0.9674
0.9540
0.9637
384,171
+0.01(+0.59%)
Feb 19, 2003
0.9678
0.9678
0.9540
0.9581
765,964
-0.01(-0.93%)
Feb 18, 2003
0.9589
0.9794
0.9529
0.9671
1,407,042
+0.01(+0.54%)
Feb 14, 2003
0.9603
0.9622
0.9491
0.9618
880,145
+0.01(+0.82%)
Feb 13, 2003
0.9305
0.9618
0.9267
0.9540
1,559,284
+0.02(+2.53%)
Feb 12, 2003
0.9454
0.9525
0.9215
0.9305
2,803,380
-0.01(-1.39%)
Feb 11, 2003
0.9813
0.9813
0.9405
0.9435
5,647,201
-0.04(-3.81%)
Feb 10, 2003
0.9473
1.006
0.9394
0.9809
5,895,782
+0.03(+2.94%)
Feb 07, 2003
0.9200
0.9697
0.9155
0.9529
3,009,144
+0.04(+4.08%)
Feb 06, 2003
0.9043
0.9196
0.9006
0.9155
1,766,237
+0.01(+1.24%)
Feb 05, 2003
0.9062
0.9103
0.8972
0.9043
2,778,403
-0.01(-0.86%)
Feb 04, 2003
0.8931
0.9170
0.8860
0.9121
1,439,156
+0.01(+1.67%)
Feb 03, 2003
0.8837
0.9024
0.8710
0.8972
2,201,552
+0.02(+2.17%)
Jan 31, 2003
0.8651
0.8931
0.8527
0.8781
4,752,783
+0.01(+1.29%)
Jan 30, 2003
0.8688
0.9036
0.8258
0.8669
14,472,439
+0.23(+35.83%)
Jan 29, 2003
0.6427
0.6521
0.6356
0.6382
2,214,635
-0.00(-0.70%)
Jan 28, 2003
0.6412
0.6465
0.6371
0.6427
1,924,425
+0.00(+0.47%)
Jan 27, 2003
0.6225
0.6480
0.6166
0.6397
2,770,078
+0.02(+3.38%)
Jan 24, 2003
0.6416
0.6416
0.6065
0.6188
1,728,176
-0.02(-2.47%)
Jan 23, 2003
0.6532
0.6532
0.6274
0.6345
1,207,226
-0.00(-0.76%)
Jan 22, 2003
0.6707
0.6707
0.6394
0.6394
936,046
-0.02(-3.71%)
Jan 21, 2003
0.6726
0.6726
0.6640
0.6640
578,041
-0.00(-0.56%)
Jan 17, 2003
0.6801
0.6801
0.6659
0.6678
1,341,626
-0.00(-0.39%)
Jan 16, 2003
0.6689
0.6730
0.6618
0.6704
1,137,052
+0.01(+1.93%)
Jan 15, 2003
0.6670
0.6707
0.6315
0.6577
2,063,583
-0.02(-2.28%)
Jan 14, 2003
0.6812
0.6816
0.6715
0.6730
1,286,914
-0.01(-0.77%)
Jan 13, 2003
0.6857
0.6857
0.6760
0.6782
1,060,931
-0.00(-0.17%)
Jan 10, 2003
0.6894
0.6894
0.6745
0.6793
1,201,279
-0.01(-1.46%)
Jan 09, 2003
0.6876
0.7006
0.6823
0.6894
1,529,549
+0.01(+1.04%)
Jan 08, 2003
0.7025
0.7040
0.6820
0.6823
667,245
-0.02(-2.87%)
Jan 07, 2003
0.7081
0.7152
0.6857
0.7025
1,520,034
-0.01(-1.98%)
Jan 06, 2003
0.6913
0.7212
0.6913
0.7167
978,864
+0.03(+5.10%)
Jan 03, 2003
0.6969
0.6969
0.6539
0.6820
1,491,489
-0.01(-2.04%)
Jan 02, 2003
0.7324
0.7350
0.6820
0.6962
1,471,269
-0.03(-4.51%)
Dec 31, 2002
0.7089
0.7313
0.6917
0.7290
1,063,310
+0.02(+2.85%)
Dec 30, 2002
0.7163
0.7212
0.6935
0.7089
1,203,657
-0.01(-1.04%)
Dec 27, 2002
0.7249
0.7380
0.7107
0.7163
738,608
-0.00(-0.67%)
Dec 26, 2002
0.7014
0.7399
0.7010
0.7212
642,268
+0.02(+2.88%)
Dec 24, 2002
0.7029
0.7059
0.6947
0.7010
298,535
-0.01(-0.79%)
Dec 23, 2002
0.6801
0.7107
0.6801
0.7066
963,402
+0.02(+3.33%)
Dec 20, 2002
0.6831
0.7167
0.6263
0.6838
4,830,093
-0.03(-3.63%)
Dec 19, 2002
0.7119
0.7193
0.6913
0.7096
1,866,145
-0.01(-1.35%)
Dec 18, 2002
0.7212
0.7231
0.7025
0.7193
2,598,806
-0.01(-1.23%)
Dec 17, 2002
0.7851
0.7851
0.7111
0.7283
3,025,796
-0.06(-7.19%)
Dec 16, 2002
0.8127
0.8127
0.7832
0.7847
1,623,510
-0.03(-3.45%)
Dec 13, 2002
0.8262
0.8262
0.8090
0.8127
820,675
-0.00(-0.50%)
Dec 12, 2002
0.8441
0.8441
0.8169
0.8169
1,037,143
-0.03(-3.23%)
Dec 11, 2002
0.8538
0.8538
0.8266
0.8441
959,833
-0.00(-0.57%)
Dec 10, 2002
0.8370
0.8546
0.8243
0.8490
914,637
+0.01(+0.75%)
Dec 09, 2002
0.8733
0.8766
0.8370
0.8426
1,555,715
-0.03(-3.59%)
Dec 06, 2002
0.8725
0.8826
0.8654
0.8740
724,335
-0.00(-0.04%)
Dec 05, 2002
0.8669
0.8819
0.8669
0.8744
274,747
+0.00(+0.21%)
Dec 04, 2002
0.8781
0.8920
0.8710
0.8725
564,957
-0.01(-0.64%)
Dec 03, 2002
0.8856
0.8856
0.8744
0.8781
347,300
-0.00(-0.47%)
Dec 02, 2002
0.8994
0.9032
0.8737
0.8822
881,334
-0.02(-1.91%)
Nov 29, 2002
0.8987
0.9125
0.8968
0.8994
250,960
+0.00(+0.54%)
Nov 27, 2002
0.8632
0.8964
0.8632
0.8946
316,376
+0.02(+2.57%)
Nov 26, 2002
0.8710
0.8774
0.8595
0.8722
588,745
-0.01(-0.89%)
Nov 25, 2002
0.8987
0.8987
0.8636
0.8800
582,798
-0.01(-1.26%)
Nov 22, 2002
0.8987
0.9009
0.8867
0.8912
402,012
-0.01(-1.20%)
Nov 21, 2002
0.9267
0.9301
0.9017
0.9021
963,402
+0.01(+1.43%)
Nov 20, 2002
0.8837
0.8893
0.8714
0.8893
503,109
+0.01(+0.85%)
Nov 19, 2002
0.8849
0.8998
0.8774
0.8819
454,345
-0.01(-0.76%)
Nov 18, 2002
0.9155
0.9192
0.8856
0.8886
787,373
-0.03(-2.94%)
Nov 15, 2002
0.9036
0.9248
0.8968
0.9155
361,573
+0.01(+1.28%)
Nov 14, 2002
0.8856
0.9088
0.8856
0.9039
281,884
+0.01(+1.47%)
Nov 13, 2002
0.8632
0.8976
0.8632
0.8908
447,208
+0.02(+2.45%)
Nov 12, 2002
0.8669
0.9002
0.8630
0.8695
536,412
-0.00(-0.13%)
Nov 11, 2002
0.8751
0.8841
0.8595
0.8707
430,557
-0.01(-1.31%)
Nov 08, 2002
0.8781
0.8998
0.8651
0.8822
403,201
-0.01(-1.01%)
Nov 07, 2002
0.8819
0.8968
0.8819
0.8912
685,085
+0.00(+0.34%)
Nov 06, 2002
0.8576
0.8938
0.8572
0.8882
402,012
+0.02(+2.72%)
Nov 05, 2002
0.8482
0.8733
0.8482
0.8647
688,654
-0.01(-1.03%)
Nov 04, 2002
0.8595
0.8751
0.8557
0.8737
858,736
+0.01(+0.65%)
Nov 01, 2002
0.8210
0.8681
0.8210
0.8681
1,705,578
+0.04(+4.55%)
Oct 31, 2002
0.7586
0.8557
0.7586
0.8303
2,002,924
+0.06(+7.86%)
Oct 30, 2002
0.7810
0.7810
0.7548
0.7698
909,879
-0.00(-0.24%)
Oct 29, 2002
0.7847
0.7847
0.7601
0.7716
648,214
-0.00(-0.34%)
Oct 28, 2002
0.8090
0.8090
0.7743
0.7743
840,895
-0.03(-3.40%)
Oct 25, 2002
0.7952
0.8042
0.7929
0.8015
600,639
+0.01(+0.80%)
Oct 24, 2002
0.7959
0.8030
0.7858
0.7952
390,118
-0.00(-0.33%)
Oct 23, 2002
0.8135
0.8213
0.7941
0.7978
532,844
-0.02(-2.06%)
Oct 22, 2002
0.8221
0.8258
0.8131
0.8146
444,830
-0.01(-0.91%)
Oct 21, 2002
0.8322
0.8408
0.8202
0.8221
917,016
-0.01(-1.65%)
Oct 18, 2002
0.8277
0.8404
0.8202
0.8359
645,836
+0.01(+1.82%)
Oct 17, 2002
0.7959
0.8172
0.7959
0.8210
497,163
+0.03(+4.02%)
Oct 16, 2002
0.8210
0.8228
0.7754
0.7892
447,208
-0.03(-3.43%)
Oct 15, 2002
0.8120
0.8172
0.8004
0.8172
557,821
+0.01(+1.82%)
Oct 14, 2002
0.8165
0.8303
0.8000
0.8027
321,134
-0.03(-3.24%)
Oct 11, 2002
0.7858
0.8389
0.7858
0.8296
478,132
+0.05(+6.42%)
Oct 10, 2002
0.7642
0.7840
0.7548
0.7795
379,413
+0.01(+1.16%)
Oct 09, 2002
0.8112
0.8165
0.7664
0.7705
1,346,384
-0.04(-5.02%)
Oct 08, 2002
0.7997
0.8232
0.7997
0.8112
415,095
+0.01(+1.21%)
Oct 07, 2002
0.8277
0.8277
0.7985
0.8015
305,672
-0.03(-3.81%)
Oct 04, 2002
0.8352
0.8426
0.8314
0.8333
377,035
-0.02(-1.98%)
Oct 03, 2002
0.8355
0.8666
0.8355
0.8501
576,851
+0.01(+1.29%)
Oct 02, 2002
0.8572
0.8624
0.8314
0.8393
462,670
-0.02(-2.09%)
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
.