Farmer Brothers (NQ: FARM )

10.00 USD -0.22 (-2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 10.95 11.39 10.10 10.14 56,349 -0.73(-6.72%)
Jun 29, 2011 10.81 11.01 10.65 10.87 15,227 +0.06(+0.56%)
Jun 28, 2011 10.54 10.81 10.50 10.81 13,438 +0.24(+2.27%)
Jun 27, 2011 10.11 10.69 9.811 10.57 38,978 +0.43(+4.24%)
Jun 24, 2011 9.890 10.30 9.660 10.14 109,653 +0.24(+2.42%)
Jun 23, 2011 9.380 9.910 9.220 9.900 19,635 +0.41(+4.32%)
Jun 22, 2011 9.900 10.00 9.460 9.490 27,444 -0.46(-4.62%)
Jun 21, 2011 9.850 9.990 9.510 9.950 13,843 +0.15(+1.53%)
Jun 20, 2011 9.560 9.960 9.141 9.800 21,149 +0.70(+7.69%)
Jun 17, 2011 9.080 9.650 8.940 9.100 45,664 +0.08(+0.89%)
Jun 16, 2011 9.070 9.240 8.905 9.020 7,920 +0.02(+0.22%)
Jun 15, 2011 9.070 9.270 8.870 9.000 25,400 -0.24(-2.60%)
Jun 14, 2011 8.980 9.280 8.880 9.240 13,367 +0.40(+4.52%)
Jun 13, 2011 8.860 9.100 8.810 8.840 20,816 -0.03(-0.34%)
Jun 10, 2011 8.610 9.000 8.600 8.870 24,085 +0.16(+1.84%)
Jun 09, 2011 8.680 8.794 8.670 8.710 10,448 +0.03(+0.35%)
Jun 08, 2011 8.800 8.800 8.660 8.680 10,435 -0.18(-2.03%)
Jun 07, 2011 8.900 9.090 8.590 8.860 27,236 +0.08(+0.91%)
Jun 06, 2011 9.200 9.400 8.740 8.780 18,722 -0.47(-5.08%)
Jun 03, 2011 9.660 9.920 9.240 9.250 12,664 -0.35(-3.65%)
May 24, 2011 9.870 10.00 9.600 9.600 9,955 -0.24(-2.44%)
May 23, 2011 9.600 9.900 9.560 9.840 13,698 -0.01(-0.10%)
May 20, 2011 9.590 9.900 9.590 9.850 21,112 +0.22(+2.28%)
May 19, 2011 9.690 9.790 9.580 9.630 16,825 -0.03(-0.31%)
May 18, 2011 10.00 10.08 9.550 9.660 17,777 -0.26(-2.62%)
May 17, 2011 10.30 10.31 9.830 9.920 21,845 -0.39(-3.78%)
May 16, 2011 11.30 11.50 10.26 10.31 50,569 -1.05(-9.24%)
May 13, 2011 11.63 11.63 11.32 11.36 11,025 -0.38(-3.24%)
May 12, 2011 11.37 11.74 11.31 11.74 8,817 +0.37(+3.25%)
May 11, 2011 11.88 11.97 11.32 11.37 27,380 -0.69(-5.72%)
May 10, 2011 11.98 12.06 11.67 12.06 16,391 +0.04(+0.33%)
May 09, 2011 11.73 12.08 11.45 12.02 22,840 +0.32(+2.74%)
May 06, 2011 12.18 12.22 11.65 11.70 10,335 -0.23(-1.93%)
May 05, 2011 12.26 12.26 11.93 11.93 5,713 -0.11(-0.91%)
May 04, 2011 12.02 12.09 11.90 12.04 11,616 +0.06(+0.50%)
May 03, 2011 12.14 12.22 11.97 11.98 9,364 -0.16(-1.32%)
May 02, 2011 12.25 12.48 11.96 12.14 19,808 +0.11(+0.91%)
Apr 29, 2011 11.61 12.41 11.61 12.03 36,336 +0.39(+3.35%)
Apr 28, 2011 11.37 11.67 11.26 11.64 13,789 +0.23(+2.02%)
Apr 27, 2011 11.37 11.43 11.04 11.41 14,393 +0.10(+0.88%)
Apr 26, 2011 11.52 11.52 11.31 11.31 5,584 +0.12(+1.07%)
Apr 25, 2011 11.10 11.31 10.98 11.19 17,341 +0.26(+2.38%)
Apr 21, 2011 11.41 11.46 10.88 10.93 16,031 -0.35(-3.10%)
Apr 20, 2011 10.85 11.42 10.85 11.28 24,805 +0.59(+5.52%)
Apr 19, 2011 10.55 10.83 10.48 10.69 10,371 +0.22(+2.10%)
Apr 18, 2011 10.88 10.88 10.46 10.47 17,715 -0.52(-4.73%)
Apr 15, 2011 11.39 11.47 10.93 10.99 55,714 -0.48(-4.18%)
Apr 14, 2011 11.56 11.80 11.25 11.47 16,409 -0.23(-1.97%)
Apr 13, 2011 12.43 12.43 11.64 11.70 22,707 -0.56(-4.57%)
Apr 12, 2011 12.59 12.83 12.26 12.26 50,785 -0.38(-3.01%)
Apr 11, 2011 12.90 13.00 12.64 12.64 44,038 -0.28(-2.17%)
Apr 08, 2011 13.22 13.22 12.92 12.92 12,322 -0.19(-1.45%)
Apr 07, 2011 13.22 13.33 13.11 13.11 10,804 +0.01(+0.08%)
Apr 06, 2011 13.14 13.38 12.90 13.10 12,820 +0.02(+0.15%)
Apr 05, 2011 12.67 13.24 12.64 13.08 31,139 +0.22(+1.71%)
Apr 04, 2011 12.40 12.88 12.28 12.86 10,290 +0.55(+4.47%)
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.