Indicators

Flanigan's Enterprises (NY: BDL )

27.51 +0.96 (+3.62%)

Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	6.610	7.220	6.600	6.610	30,709	-0.24(-3.46%)
May 27, 2010	7.005	7.120	6.820	6.847	2,610	-0.11(-1.62%)
May 26, 2010	7.040	7.050	6.910	6.960	9,100	-0.04(-0.57%)
May 25, 2010	6.950	7.060	6.850	7.000	30,990	-0.31(-4.24%)
May 24, 2010	7.100	7.500	7.100	7.310	6,508	+0.11(+1.53%)
May 21, 2010	7.000	7.200	6.900	7.200	6,975	+0.00(+0.00%)
May 20, 2010	7.120	7.200	7.120	7.200	23,000	+0.15(+2.13%)
May 19, 2010	7.000	7.150	7.000	7.050	2,607	+0.05(+0.71%)
May 18, 2010	6.950	7.000	6.950	7.000	1,200	+0.05(+0.72%)
May 17, 2010	6.950	6.950	6.950	6.950	200	+0.01(+0.14%)
May 14, 2010	6.940	6.940	6.550	6.940	700	+0.13(+1.91%)
May 12, 2010	6.810	6.810	6.810	6.810	0	-0.12(-1.73%)
May 11, 2010	6.820	6.930	6.820	6.930	1,110	+0.18(+2.67%)
May 10, 2010	6.750	6.850	6.750	6.750	3,603	+0.35(+5.47%)
May 07, 2010	6.400	6.440	6.400	6.400	500	-0.15(-2.29%)
May 06, 2010	6.650	6.650	6.550	6.550	200	-0.22(-3.25%)
May 05, 2010	6.910	6.920	6.770	6.770	2,344	-0.23(-3.29%)
May 04, 2010	7.060	7.060	7.000	7.000	1,450	+0.09(+1.30%)

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.