Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flanigan's Enterprises (NY: BDL )

27.96 +0.06 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2010 8.460 8.720 8.720 8.720 3,300 +0.60(+7.39%)
Dec 29, 2010 8.110 8.130 8.110 8.120 400 +0.12(+1.50%)
Dec 28, 2010 8.250 8.250 8.000 8.000 2,731 -0.25(-3.03%)
Dec 17, 2010 8.050 8.250 8.250 8.250 500 +0.39(+4.96%)
Dec 15, 2010 7.880 7.860 7.860 7.860 1,000 -0.59(-6.98%)
Dec 13, 2010 8.470 8.470 8.450 8.450 300 +0.33(+4.06%)
Dec 10, 2010 8.140 8.140 8.120 8.120 500 +0.47(+6.14%)
Dec 09, 2010 7.700 7.790 7.650 7.650 2,000 +0.02(+0.20%)
Dec 08, 2010 7.620 7.635 7.600 7.635 1,325 +0.13(+1.80%)
Dec 07, 2010 7.500 7.500 7.500 7.500 2,900 +0.00(+0.00%)
Dec 06, 2010 7.450 7.680 7.449 7.500 5,383 +0.20(+2.74%)
Dec 03, 2010 7.300 7.300 7.290 7.300 1,400 +0.10(+1.39%)
Dec 02, 2010 7.200 7.200 7.200 7.200 789 +0.00(+0.00%)
Dec 01, 2010 7.200 7.200 7.200 7.200 100 -0.05(-0.69%)
Nov 29, 2010 7.250 7.250 7.250 7.250 0 +0.05(+0.69%)
Nov 26, 2010 7.260 7.380 7.200 7.200 1,625 -0.17(-2.31%)
Nov 24, 2010 7.210 7.370 7.370 7.370 583 +0.20(+2.79%)
Nov 23, 2010 7.340 7.340 7.170 7.170 800 -0.20(-2.71%)
Nov 22, 2010 7.400 7.400 7.370 7.370 200 -0.08(-1.07%)
Nov 19, 2010 7.450 7.450 7.450 7.450 100 +0.01(+0.13%)
Nov 18, 2010 7.300 7.440 7.278 7.440 6,199 +0.19(+2.62%)
Nov 17, 2010 7.250 7.250 7.250 7.250 205 +0.00(+0.00%)
Nov 16, 2010 7.220 7.250 7.220 7.250 685 +0.05(+0.69%)
Nov 15, 2010 7.170 7.200 7.170 7.200 900 +0.18(+2.56%)
Nov 12, 2010 7.020 7.020 7.020 7.020 170 -0.01(-0.14%)
Nov 10, 2010 7.030 7.030 7.030 7.030 0 +0.10(+1.44%)
Nov 09, 2010 7.130 7.130 6.930 6.930 200 -0.20(-2.81%)
Nov 04, 2010 7.000 7.130 7.130 7.130 800 +0.43(+6.42%)
Nov 01, 2010 6.700 6.700 6.700 6.700 1,200 -0.17(-2.47%)
Oct 29, 2010 7.050 7.170 6.870 6.870 2,400 +0.07(+0.96%)
Oct 27, 2010 6.770 6.805 6.805 6.805 800 -0.29(-4.15%)
Oct 25, 2010 7.100 7.100 7.100 7.100 300 +0.09(+1.28%)
Oct 21, 2010 7.190 7.010 7.010 7.010 300 -0.04(-0.57%)
Oct 19, 2010 7.140 7.050 7.050 7.050 1,400 +0.05(+0.71%)
Oct 14, 2010 7.040 7.000 7.000 7.000 400 +0.00(+0.00%)
Oct 13, 2010 7.140 7.140 7.000 7.000 232 -0.05(-0.71%)
Oct 11, 2010 6.940 7.050 7.050 7.050 1,100 +0.46(+6.98%)
Oct 08, 2010 6.590 7.000 6.590 6.590 643 -0.41(-5.86%)
Oct 07, 2010 7.000 7.000 7.000 7.000 100 -0.14(-1.96%)
Oct 06, 2010 7.000 7.140 7.000 7.140 300 +0.04(+0.56%)
Oct 05, 2010 7.140 7.140 7.100 7.100 585 +0.10(+1.43%)
Oct 04, 2010 7.130 7.140 7.000 7.000 1,975 -0.00(-0.00%)
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.