Historical Prices for NASDAQ, FARM - Farmer Brothers Company

FARM

Farmer Brothers Company

03/19/10 17:57

LAST: 17.65	CHANGE: 0.90	OPEN: 18.71	HIGH: 18.71	ASK: 36.31	VOLUME: 43,730
LAST: 17.65	CHANGE(%): 4.85	PREV: 18.55	LOW: 17.45	BID: 18.89	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/19/10	18.71	18.71	17.45	17.65	43,700
03/18/10	18.92	18.92	18.47	18.55	7,300
03/17/10	18.86	18.98	18.27	18.78	10,700
03/16/10	18.53	19.31	18.00	18.88	35,800
03/15/10	18.96	18.96	18.33	18.52	10,000
03/12/10	19.69	19.69	18.92	18.96	12,400
03/11/10	19.00	19.86	19.00	19.70	35,600
03/10/10	19.25	19.50	19.03	19.10	9,400
03/09/10	19.49	19.49	19.18	19.26	7,000
03/08/10	19.50	19.71	19.06	19.69	6,000
03/05/10	19.07	19.63	19.00	19.60	6,800
03/04/10	18.87	19.10	18.86	19.02	5,100
03/03/10	19.05	19.05	18.75	18.89	6,900
03/02/10	18.44	19.06	18.44	19.04	15,300
03/01/10	18.06	18.69	18.06	18.61	11,100
02/26/10	18.88	18.88	17.96	18.01	15,200
02/25/10	18.48	18.95	18.02	18.84	16,400
02/24/10	18.11	18.83	18.04	18.79	11,100
02/23/10	17.71	18.16	17.71	17.99	13,400
02/22/10	17.35	18.11	17.35	18.11	6,400

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist