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 (%)
Jun 30, 2010 6.600 6.600 6.600 6.600 100 +0.10(+1.54%)
Jun 29, 2010 6.600 6.790 6.500 6.500 3,100 -0.21(-3.13%)
Jun 22, 2010 6.600 6.710 6.710 6.710 2,400 -0.04(-0.59%)
Jun 21, 2010 6.950 7.080 6.750 6.750 5,102 -0.25(-3.57%)
Jun 18, 2010 7.000 7.180 7.000 7.000 4,750 -0.11(-1.55%)
Jun 16, 2010 7.110 7.110 7.110 7.110 100 +0.01(+0.14%)
Jun 15, 2010 7.070 7.160 7.030 7.100 3,700 +0.05(+0.71%)
Jun 14, 2010 6.835 7.150 6.835 7.050 1,199 -0.10(-1.40%)
Jun 10, 2010 7.150 7.150 7.150 7.150 0 +0.05(+0.70%)
Jun 09, 2010 7.040 7.140 6.820 7.100 3,400 +0.15(+2.16%)
Jun 08, 2010 6.950 7.300 6.760 6.950 8,600 -0.10(-1.42%)
Jun 07, 2010 7.250 7.250 7.020 7.050 4,600 -0.34(-4.60%)
Jun 04, 2010 7.390 7.390 7.200 7.390 400 -0.05(-0.67%)
Jun 03, 2010 7.320 7.440 7.320 7.440 300 +0.22(+3.05%)
Jun 02, 2010 6.880 7.220 6.850 7.220 1,100 +0.02(+0.28%)
Jun 01, 2010 6.600 7.202 6.600 7.200 3,829 +0.59(+8.93%)
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%)
May 03, 2010 6.850 7.000 6.730 6.910 2,950 +0.21(+3.13%)
Apr 30, 2010 6.800 6.800 6.698 6.700 4,056 +0.10(+1.52%)
Apr 28, 2010 6.600 6.600 6.600 6.600 0 +0.05(+0.76%)
Apr 26, 2010 6.550 6.550 6.550 6.550 0 -0.05(-0.75%)
Apr 23, 2010 6.550 6.600 6.550 6.600 1,000 +0.10(+1.54%)
Apr 22, 2010 6.500 6.550 6.350 6.500 3,220 +0.07(+1.09%)
Apr 21, 2010 6.430 6.430 6.430 6.430 400 -0.06(-0.93%)
Apr 19, 2010 6.490 6.490 6.490 6.490 0 -0.06(-0.91%)
Apr 16, 2010 6.500 6.550 6.500 6.550 2,700 +0.12(+1.87%)
Apr 15, 2010 6.500 6.500 6.430 6.430 10,600 +0.03(+0.47%)
Apr 14, 2010 6.400 6.400 6.400 6.400 100 +0.05(+0.79%)
Apr 13, 2010 6.350 6.350 6.350 6.350 100 -0.04(-0.62%)
Apr 09, 2010 6.390 6.390 6.390 6.390 0 +0.04(+0.63%)
Apr 07, 2010 6.350 6.350 6.350 6.350 0 +0.10(+1.60%)
Apr 05, 2010 6.250 6.250 6.250 6.250 0 -0.05(-0.80%)
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.