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: 6:30 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 (%)
Nov 28, 2003
1.462
1.480
1.462
1.465
519,547
-0.00(-0.11%)
Nov 26, 2003
1.458
1.465
1.455
1.466
677,154
+0.01(+0.69%)
Nov 25, 2003
1.444
1.474
1.444
1.456
1,566,563
-0.00(-0.15%)
Nov 24, 2003
1.422
1.465
1.421
1.458
928,216
+0.04(+2.48%)
Nov 21, 2003
1.387
1.423
1.387
1.423
847,433
+0.04(+3.13%)
Nov 20, 2003
1.369
1.388
1.361
1.380
877,528
+0.01(+0.78%)
Nov 19, 2003
1.389
1.389
1.351
1.369
1,484,987
-0.03(-2.40%)
Nov 18, 2003
1.403
1.437
1.396
1.403
666,066
+0.00(+0.00%)
Nov 17, 2003
1.387
1.414
1.384
1.403
1,054,143
-0.01(-0.99%)
Nov 14, 2003
1.429
1.447
1.414
1.417
814,169
-0.01(-0.94%)
Nov 13, 2003
1.409
1.433
1.398
1.430
935,344
+0.03(+1.96%)
Nov 12, 2003
1.416
1.416
1.389
1.403
1,351,140
-0.01(-0.83%)
Nov 11, 2003
1.423
1.423
1.403
1.415
449,852
-0.00(-0.32%)
Nov 10, 2003
1.438
1.445
1.419
1.419
637,554
-0.03(-1.94%)
Nov 07, 2003
1.442
1.471
1.430
1.447
1,446,180
+0.01(+0.62%)
Nov 06, 2003
1.376
1.438
1.357
1.438
1,350,348
+0.07(+4.74%)
Nov 05, 2003
1.397
1.444
1.373
1.373
1,364,604
-0.05(-3.55%)
Nov 04, 2003
1.397
1.448
1.397
1.424
1,073,895
+0.04(+2.92%)
Nov 03, 2003
1.344
1.384
1.344
1.383
1,212,542
+0.05(+3.88%)
Oct 31, 2003
1.352
1.352
1.332
1.332
557,563
-0.02(-1.13%)
Oct 30, 2003
1.387
1.389
1.344
1.347
601,123
-0.02(-1.68%)
Oct 29, 2003
1.347
1.375
1.346
1.370
666,066
+0.03(+1.96%)
Oct 28, 2003
1.343
1.352
1.313
1.343
727,842
-0.00(-0.04%)
Oct 27, 2003
1.304
1.347
1.304
1.344
902,080
+0.04(+3.23%)
Oct 24, 2003
1.299
1.319
1.278
1.302
776,153
+0.00(+0.13%)
Oct 23, 2003
1.310
1.322
1.281
1.300
1,264,021
-0.01(-0.73%)
Oct 22, 2003
1.341
1.345
1.308
1.310
641,514
-0.04(-2.71%)
Oct 21, 2003
1.330
1.353
1.330
1.346
378,572
+0.02(+1.52%)
Oct 20, 2003
1.325
1.325
1.313
1.326
462,524
+0.01(+0.47%)
Oct 17, 2003
1.350
1.350
1.320
1.320
586,867
-0.03(-2.41%)
Oct 16, 2003
1.349
1.357
1.339
1.352
578,947
+0.01(+0.58%)
Oct 15, 2003
1.354
1.354
1.336
1.345
732,594
-0.00(-0.12%)
Oct 14, 2003
1.330
1.349
1.330
1.346
776,153
+0.01(+0.54%)
Oct 13, 2003
1.328
1.342
1.326
1.339
969,400
+0.01(+0.80%)
Oct 10, 2003
1.350
1.351
1.318
1.328
907,624
-0.02(-1.58%)
Oct 09, 2003
1.361
1.374
1.332
1.350
1,194,326
-0.00(-0.21%)
Oct 08, 2003
1.359
1.359
1.345
1.352
516,379
-0.01(-0.62%)
Oct 07, 2003
1.337
1.361
1.333
1.361
1,012,959
+0.02(+1.29%)
Oct 06, 2003
1.337
1.345
1.333
1.343
757,937
+0.01(+0.46%)
Oct 03, 2003
1.324
1.346
1.324
1.337
1,223,630
+0.02(+1.71%)
Oct 02, 2003
1.305
1.315
1.300
1.315
791,993
-0.00(-0.09%)
Oct 01, 2003
1.286
1.322
1.286
1.316
1,104,830
+0.04(+2.85%)
Sep 30, 2003
1.282
1.293
1.279
1.279
1,062,063
-0.00(-0.13%)
Sep 29, 2003
1.278
1.291
1.274
1.281
944,056
+0.01(+0.75%)
Sep 26, 2003
1.293
1.295
1.272
1.272
1,163,438
-0.01(-0.88%)
Sep 25, 2003
1.288
1.296
1.282
1.283
1,682,194
+0.00(+0.35%)
Sep 24, 2003
1.265
1.307
1.265
1.278
2,238,965
+0.01(+0.93%)
Sep 23, 2003
1.260
1.272
1.260
1.267
975,736
+0.01(+0.44%)
Sep 22, 2003
1.265
1.268
1.260
1.261
1,695,658
-0.01(-0.71%)
Sep 19, 2003
1.256
1.291
1.256
1.270
1,069,191
+0.01(+1.16%)
Sep 18, 2003
1.251
1.254
1.249
1.255
907,624
+0.00(+0.27%)
Sep 17, 2003
1.246
1.265
1.246
1.252
607,459
+0.01(+0.50%)
Sep 16, 2003
1.232
1.249
1.229
1.246
1,115,126
+0.02(+1.60%)
Sep 15, 2003
1.212
1.231
1.212
1.226
843,473
+0.01(+1.20%)
Sep 12, 2003
1.205
1.214
1.204
1.212
803,873
+0.01(+0.51%)
Sep 11, 2003
1.205
1.210
1.202
1.205
1,125,422
+0.00(+0.28%)
Sep 10, 2003
1.209
1.210
1.198
1.202
1,432,716
-0.01(-0.92%)
Sep 09, 2003
1.219
1.224
1.210
1.213
651,018
-0.00(-0.28%)
Sep 08, 2003
1.207
1.228
1.203
1.217
1,946,720
+0.02(+1.31%)
Sep 05, 2003
1.216
1.223
1.198
1.201
1,571,315
-0.01(-1.20%)
Sep 04, 2003
1.223
1.229
1.212
1.216
1,439,052
-0.01(-0.87%)
Sep 03, 2003
1.229
1.232
1.214
1.226
1,828,713
-0.00(-0.27%)
Sep 02, 2003
1.178
1.233
1.178
1.230
1,226,797
+0.04(+3.50%)
Aug 29, 2003
1.184
1.198
1.178
1.188
476,780
+0.00(+0.09%)
Aug 28, 2003
1.181
1.191
1.170
1.187
1,062,063
+0.01(+0.48%)
Aug 27, 2003
1.191
1.201
1.181
1.181
1,813,665
-0.01(-0.61%)
Aug 26, 2003
1.178
1.189
1.163
1.189
725,466
+0.01(+0.66%)
Aug 25, 2003
1.180
1.187
1.177
1.181
1,127,006
-0.00(-0.19%)
Aug 22, 2003
1.203
1.207
1.173
1.183
1,238,677
-0.02(-1.82%)
Aug 21, 2003
1.178
1.205
1.172
1.205
1,001,079
+0.03(+2.29%)
Aug 20, 2003
1.142
1.178
1.137
1.178
1,132,550
+0.03(+2.79%)
Aug 19, 2003
1.134
1.146
1.127
1.146
601,915
+0.01(+1.29%)
Aug 18, 2003
1.122
1.136
1.117
1.131
1,008,207
+0.02(+1.41%)
Aug 15, 2003
1.095
1.118
1.089
1.116
357,981
+0.02(+1.64%)
Aug 14, 2003
1.086
1.098
1.083
1.098
749,225
+0.01(+1.08%)
Aug 13, 2003
1.100
1.103
1.065
1.086
1,233,925
-0.01(-1.12%)
Aug 12, 2003
1.081
1.104
1.080
1.098
768,233
+0.02(+1.87%)
Aug 11, 2003
1.090
1.091
1.067
1.078
1,789,113
-0.01(-0.57%)
Aug 08, 2003
1.106
1.108
1.080
1.084
1,945,136
-0.02(-1.43%)
Aug 07, 2003
1.142
1.142
1.082
1.100
2,540,715
-0.04(-3.69%)
Aug 06, 2003
1.122
1.150
1.111
1.142
765,857
+0.02(+1.80%)
Aug 05, 2003
1.111
1.137
1.111
1.122
772,985
+0.01(+0.96%)
Aug 04, 2003
1.131
1.134
1.109
1.111
1,008,207
-0.02(-1.49%)
Aug 01, 2003
1.146
1.146
1.117
1.128
2,112,246
-0.01(-1.23%)
Jul 31, 2003
1.148
1.158
1.134
1.142
766,649
-0.01(-0.54%)
Jul 30, 2003
1.162
1.162
1.125
1.148
1,267,189
-0.01(-0.63%)
Jul 29, 2003
1.148
1.161
1.143
1.155
521,923
+0.01(+0.69%)
Jul 28, 2003
1.156
1.164
1.142
1.148
711,210
-0.00(-0.34%)
Jul 25, 2003
1.149
1.158
1.148
1.152
611,419
+0.00(+0.19%)
Jul 24, 2003
1.149
1.156
1.141
1.149
929,008
+0.00(+0.25%)
Jul 23, 2003
1.164
1.164
1.143
1.146
683,490
-0.02(-1.78%)
Jul 22, 2003
1.162
1.167
1.146
1.167
603,499
+0.01(+0.92%)
Jul 21, 2003
1.162
1.169
1.144
1.157
814,961
-0.01(-0.48%)
Jul 18, 2003
1.185
1.185
1.134
1.162
1,143,638
-0.03(-2.22%)
Jul 17, 2003
1.170
1.189
1.162
1.189
1,441,428
+0.02(+1.58%)
Jul 16, 2003
1.203
1.203
1.156
1.170
1,085,823
-0.03(-2.71%)
Jul 15, 2003
1.179
1.203
1.175
1.203
1,647,346
+0.02(+1.81%)
Jul 14, 2003
1.201
1.205
1.176
1.181
1,810,497
+0.00(+0.38%)
Jul 11, 2003
1.164
1.187
1.159
1.177
1,360,644
+0.02(+1.40%)
Jul 10, 2003
1.145
1.163
1.137
1.161
1,492,115
+0.02(+1.62%)
Jul 09, 2003
1.136
1.144
1.118
1.142
1,186,406
+0.01(+1.04%)
Jul 08, 2003
1.123
1.131
1.113
1.130
2,066,311
+0.01(+1.10%)
Jul 07, 2003
1.080
1.120
1.075
1.118
3,221,829
+0.02(+1.74%)
Jul 03, 2003
1.099
1.102
1.089
1.099
742,889
+0.01(+0.51%)
Jul 02, 2003
1.095
1.103
1.086
1.093
1,888,112
-0.00(-0.15%)
Jul 01, 2003
1.116
1.117
1.073
1.095
2,551,011
-0.01(-1.26%)
Jun 30, 2003
1.099
1.122
1.098
1.109
1,731,297
+0.00(+0.00%)
Jun 26, 2003
1.107
1.115
1.104
1.109
1,185,614
+0.00(+0.27%)
Jun 25, 2003
1.113
1.123
1.092
1.106
1,006,227
-0.01(-0.64%)
Jun 24, 2003
1.117
1.124
1.110
1.113
1,147,598
-0.00(-0.37%)
Jun 23, 2003
1.140
1.141
1.114
1.117
1,365,000
-0.03(-2.19%)
Jun 20, 2003
1.128
1.142
1.123
1.142
704,478
+0.02(+1.77%)
Jun 19, 2003
1.132
1.136
1.122
1.122
1,147,598
-0.01(-0.83%)
Jun 18, 2003
1.129
1.148
1.122
1.132
1,740,405
-0.00(-0.23%)
Jun 17, 2003
1.149
1.149
1.113
1.134
1,637,050
-0.01(-0.53%)
Jun 16, 2003
1.139
1.147
1.103
1.140
1,740,405
+0.00(+0.10%)
Jun 13, 2003
1.128
1.153
1.120
1.139
2,450,824
+0.01(+1.23%)
Jun 12, 2003
1.156
1.157
1.122
1.125
1,410,144
-0.03(-2.91%)
Jun 11, 2003
1.160
1.163
1.144
1.159
963,460
-0.01(-0.55%)
Jun 10, 2003
1.166
1.175
1.164
1.165
504,895
+0.01(+0.45%)
Jun 09, 2003
1.161
1.161
1.149
1.160
681,906
-0.00(-0.13%)
Jun 06, 2003
1.208
1.213
1.162
1.162
1,089,387
-0.04(-3.24%)
Jun 05, 2003
1.183
1.206
1.182
1.201
536,971
+0.02(+1.45%)
Jun 04, 2003
1.151
1.195
1.151
1.183
945,640
+0.03(+2.40%)
Jun 03, 2003
1.162
1.166
1.151
1.156
918,316
-0.00(-0.19%)
Jun 02, 2003
1.145
1.172
1.142
1.158
1,412,520
+0.04(+3.17%)
May 30, 2003
1.109
1.132
1.109
1.122
1,286,593
+0.02(+1.56%)
May 29, 2003
1.098
1.118
1.095
1.105
1,039,491
+0.01(+0.89%)
May 28, 2003
1.104
1.107
1.092
1.095
902,872
-0.00(-0.31%)
May 27, 2003
1.069
1.113
1.068
1.099
2,064,727
+0.03(+2.84%)
May 23, 2003
1.073
1.076
1.062
1.068
705,666
-0.00(-0.04%)
May 22, 2003
1.077
1.088
1.068
1.069
1,413,708
-0.01(-1.07%)
May 21, 2003
1.049
1.089
1.048
1.080
1,627,546
+0.03(+2.67%)
May 20, 2003
1.060
1.061
1.047
1.052
1,267,585
-0.00(-0.42%)
May 19, 2003
1.066
1.068
1.028
1.057
1,993,447
+0.00(+0.36%)
May 16, 2003
1.091
1.091
1.053
1.053
1,671,502
-0.04(-3.76%)
May 15, 2003
1.126
1.126
1.074
1.094
3,554,467
-0.00(-0.44%)
May 14, 2003
1.066
1.110
1.064
1.099
2,124,126
+0.03(+2.91%)
May 13, 2003
1.051
1.068
1.044
1.068
984,843
+0.01(+1.13%)
May 12, 2003
1.060
1.068
1.051
1.056
496,579
-0.01(-0.84%)
May 09, 2003
1.057
1.065
1.056
1.065
611,815
+0.01(+0.74%)
May 08, 2003
1.042
1.070
1.040
1.057
660,522
+0.02(+1.47%)
May 07, 2003
1.038
1.051
1.037
1.042
1,326,985
-0.00(-0.14%)
May 06, 2003
1.049
1.062
1.039
1.043
2,611,202
-0.00(-0.22%)
May 05, 2003
1.075
1.075
1.045
1.046
1,312,729
-0.02(-2.27%)
May 02, 2003
1.072
1.078
1.064
1.070
1,313,917
-0.00(-0.17%)
May 01, 2003
1.059
1.077
1.054
1.072
1,255,705
+0.01(+1.24%)
Apr 30, 2003
1.064
1.076
1.042
1.059
1,203,434
-0.01(-0.81%)
Apr 29, 2003
1.054
1.085
1.054
1.067
1,379,256
+0.01(+1.24%)
Apr 28, 2003
1.020
1.056
1.020
1.054
1,520,627
+0.03(+3.22%)
Apr 25, 2003
1.029
1.038
1.020
1.021
1,163,042
-0.01(-0.76%)
Apr 24, 2003
1.052
1.056
1.025
1.029
2,868,996
-0.03(-2.72%)
Apr 23, 2003
1.037
1.058
1.027
1.058
3,730,289
-0.02(-1.84%)
Apr 22, 2003
1.083
1.096
1.073
1.078
1,388,760
-0.01(-0.48%)
Apr 21, 2003
1.080
1.096
1.069
1.083
2,163,330
+0.00(+0.24%)
Apr 17, 2003
1.071
1.101
1.068
1.080
2,580,315
+0.01(+1.33%)
Apr 16, 2003
1.054
1.076
1.054
1.066
2,720,497
+0.01(+1.21%)
Apr 15, 2003
1.057
1.057
1.050
1.054
2,412,808
-0.00(-0.32%)
Apr 14, 2003
1.035
1.075
1.035
1.057
4,649,794
+0.03(+2.84%)
Apr 11, 2003
1.031
1.048
1.028
1.028
2,132,442
+0.00(+0.25%)
Apr 10, 2003
1.020
1.043
1.016
1.025
1,748,721
+0.01(+0.74%)
Apr 09, 2003
0.9981
1.025
0.9981
1.018
3,335,876
+0.02(+1.95%)
Apr 08, 2003
0.9918
1.007
0.9918
0.9981
1,791,489
-0.00(-0.26%)
Apr 07, 2003
1.014
1.027
0.9974
1.001
2,081,359
-0.01(-0.93%)
Apr 04, 2003
1.012
1.016
1.002
1.010
1,935,236
-0.00(-0.18%)
Apr 03, 2003
1.052
1.052
1.009
1.012
4,110,446
-0.04(-3.63%)
Apr 02, 2003
1.037
1.064
1.037
1.050
2,108,682
+0.02(+1.55%)
Apr 01, 2003
1.025
1.040
1.013
1.034
2,734,753
+0.01(+0.91%)
Mar 31, 2003
1.017
1.036
0.9993
1.025
5,603,750
+0.01(+0.70%)
Mar 28, 2003
0.9978
1.018
0.9888
1.018
24,245,694
+0.03(+2.76%)
Mar 27, 2003
0.9839
0.9985
0.9836
0.9903
2,655,158
+0.00(+0.19%)
Mar 26, 2003
0.9910
0.9951
0.9761
0.9884
3,030,563
-0.00(-0.26%)
Mar 25, 2003
0.9727
1.006
0.9690
0.9910
6,250,017
+0.05(+5.79%)
Mar 24, 2003
0.9353
0.9409
0.9271
0.9368
1,087,011
-0.01(-1.22%)
Mar 21, 2003
0.9349
0.9690
0.9338
0.9484
1,444,596
+0.01(+1.40%)
Mar 20, 2003
0.9364
0.9368
0.9173
0.9353
951,580
-0.01(-0.79%)
Mar 19, 2003
0.9671
0.9671
0.9319
0.9428
2,302,325
-0.03(-2.74%)
Mar 18, 2003
0.9615
0.9708
0.9476
0.9693
835,157
+0.00(+0.31%)
Mar 17, 2003
0.9357
0.9727
0.9353
0.9663
1,110,770
+0.03(+2.91%)
Mar 14, 2003
0.9428
0.9540
0.9226
0.9390
1,331,737
+0.00(+0.00%)
Mar 13, 2003
0.9450
0.9450
0.9241
0.9390
989,595
-0.01(-0.63%)
Mar 12, 2003
0.9416
0.9540
0.9282
0.9450
422,924
-0.00(-0.12%)
Mar 11, 2003
0.9446
0.9634
0.9446
0.9461
563,107
+0.00(+0.40%)
Mar 10, 2003
0.9308
0.9424
0.9184
0.9424
1,317,481
+0.01(+0.84%)
Mar 07, 2003
0.9166
0.9476
0.9166
0.9345
1,326,985
+0.01(+0.93%)
Mar 06, 2003
0.9319
0.9390
0.9259
0.9259
1,888,904
-0.01(-0.64%)
Mar 05, 2003
0.9271
0.9398
0.9166
0.9319
2,147,886
+0.01(+0.93%)
Mar 04, 2003
0.9308
0.9308
0.9072
0.9233
1,234,321
-0.01(-0.76%)
Mar 03, 2003
0.9353
0.9413
0.9158
0.9304
1,182,050
+0.00(+0.28%)
Feb 28, 2003
0.9345
0.9405
0.9207
0.9278
1,127,402
-0.01(-0.64%)
Feb 27, 2003
0.9420
0.9420
0.9226
0.9338
876,736
-0.00(-0.28%)
Feb 26, 2003
0.9431
0.9458
0.9263
0.9364
542,911
-0.01(-0.71%)
Feb 25, 2003
0.9439
0.9469
0.9259
0.9431
1,416,084
-0.00(-0.08%)
Feb 24, 2003
0.9484
0.9570
0.9383
0.9439
945,640
-0.01(-1.02%)
Feb 21, 2003
0.9682
0.9682
0.9480
0.9536
1,521,815
-0.01(-1.16%)
Feb 20, 2003
0.9600
0.9686
0.9551
0.9648
383,720
+0.01(+0.59%)
Feb 19, 2003
0.9690
0.9690
0.9551
0.9592
765,065
-0.01(-0.93%)
Feb 18, 2003
0.9600
0.9806
0.9540
0.9682
1,405,392
+0.01(+0.54%)
Feb 14, 2003
0.9615
0.9634
0.9503
0.9630
879,112
+0.01(+0.82%)
Feb 13, 2003
0.9315
0.9630
0.9278
0.9551
1,557,455
+0.02(+2.53%)
Feb 12, 2003
0.9465
0.9536
0.9226
0.9315
2,800,093
-0.01(-1.39%)
Feb 11, 2003
0.9824
0.9824
0.9416
0.9446
5,640,578
-0.04(-3.81%)
Feb 10, 2003
0.9484
1.007
0.9405
0.9821
5,888,868
+0.03(+2.94%)
Feb 07, 2003
0.9211
0.9708
0.9166
0.9540
3,005,615
+0.04(+4.08%)
Feb 06, 2003
0.9054
0.9207
0.9016
0.9166
1,764,165
+0.01(+1.24%)
Feb 05, 2003
0.9072
0.9113
0.8982
0.9054
2,775,145
-0.01(-0.86%)
Feb 04, 2003
0.8941
0.9181
0.8870
0.9132
1,437,468
+0.01(+1.67%)
Feb 03, 2003
0.8848
0.9035
0.8721
0.8982
2,198,970
+0.02(+2.17%)
Jan 31, 2003
0.8661
0.8941
0.8537
0.8792
4,747,209
+0.01(+1.29%)
Jan 30, 2003
0.8698
0.9046
0.8268
0.8679
14,455,466
+0.23(+35.83%)
Jan 29, 2003
0.6435
0.6528
0.6364
0.6390
2,212,038
-0.00(-0.70%)
Jan 28, 2003
0.6420
0.6472
0.6379
0.6435
1,922,168
+0.00(+0.47%)
Jan 27, 2003
0.6233
0.6487
0.6173
0.6405
2,766,829
+0.02(+3.38%)
Jan 24, 2003
0.6424
0.6424
0.6072
0.6195
1,726,149
-0.02(-2.47%)
Jan 23, 2003
0.6540
0.6540
0.6281
0.6352
1,205,810
-0.00(-0.76%)
Jan 22, 2003
0.6715
0.6715
0.6401
0.6401
934,948
-0.02(-3.71%)
Jan 21, 2003
0.6734
0.6734
0.6648
0.6648
577,363
-0.00(-0.56%)
Jan 17, 2003
0.6809
0.6809
0.6667
0.6685
1,340,053
-0.00(-0.39%)
Jan 16, 2003
0.6697
0.6738
0.6626
0.6712
1,135,718
+0.01(+1.93%)
Jan 15, 2003
0.6678
0.6715
0.6323
0.6584
2,061,163
-0.02(-2.28%)
Jan 14, 2003
0.6820
0.6824
0.6723
0.6738
1,285,405
-0.01(-0.77%)
Jan 13, 2003
0.6865
0.6865
0.6768
0.6790
1,059,687
-0.00(-0.16%)
Jan 10, 2003
0.6902
0.6902
0.6753
0.6801
1,199,870
-0.01(-1.46%)
Jan 09, 2003
0.6884
0.7015
0.6831
0.6902
1,527,755
+0.01(+1.04%)
Jan 08, 2003
0.7033
0.7048
0.6828
0.6831
666,462
-0.02(-2.87%)
Jan 07, 2003
0.7089
0.7161
0.6865
0.7033
1,518,251
-0.01(-1.98%)
Jan 06, 2003
0.6921
0.7220
0.6921
0.7176
977,716
+0.03(+5.10%)
Jan 03, 2003
0.6977
0.6977
0.6547
0.6828
1,489,739
-0.01(-2.04%)
Jan 02, 2003
0.7333
0.7359
0.6828
0.6970
1,469,544
-0.03(-4.51%)
Dec 31, 2002
0.7097
0.7321
0.6925
0.7299
1,062,063
+0.02(+2.85%)
Dec 30, 2002
0.7172
0.7220
0.6944
0.7097
1,202,246
-0.01(-1.04%)
Dec 27, 2002
0.7258
0.7389
0.7116
0.7172
737,741
-0.00(-0.67%)
Dec 26, 2002
0.7022
0.7407
0.7018
0.7220
641,514
+0.02(+2.88%)
Dec 24, 2002
0.7037
0.7067
0.6955
0.7018
298,185
-0.01(-0.79%)
Dec 23, 2002
0.6809
0.7116
0.6809
0.7075
962,272
+0.02(+3.33%)
Dec 20, 2002
0.6839
0.7176
0.6270
0.6846
4,824,428
-0.03(-3.63%)
Dec 19, 2002
0.7127
0.7202
0.6921
0.7104
1,863,956
-0.01(-1.35%)
Dec 18, 2002
0.7220
0.7239
0.7033
0.7202
2,595,758
-0.01(-1.23%)
Dec 17, 2002
0.7860
0.7860
0.7119
0.7291
3,022,247
-0.06(-7.19%)
Dec 16, 2002
0.8137
0.8137
0.7841
0.7856
1,621,606
-0.03(-3.45%)
Dec 13, 2002
0.8272
0.8272
0.8100
0.8137
819,713
-0.00(-0.50%)
Dec 12, 2002
0.8451
0.8451
0.8178
0.8178
1,035,927
-0.03(-3.23%)
Dec 11, 2002
0.8548
0.8548
0.8275
0.8451
958,708
-0.00(-0.57%)
Dec 10, 2002
0.8380
0.8556
0.8253
0.8500
913,564
+0.01(+0.75%)
Dec 09, 2002
0.8743
0.8777
0.8380
0.8436
1,553,891
-0.03(-3.59%)
Dec 06, 2002
0.8736
0.8837
0.8664
0.8750
723,486
-0.00(-0.04%)
Dec 05, 2002
0.8679
0.8829
0.8679
0.8754
274,425
+0.00(+0.21%)
Dec 04, 2002
0.8792
0.8930
0.8721
0.8736
564,295
-0.01(-0.64%)
Dec 03, 2002
0.8866
0.8866
0.8754
0.8792
346,893
-0.00(-0.47%)
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
.