FARMER BROS $14.79

down -0.64


24/5/2013 04:24 PM  |  NASDAQ : FARM  |  Industries : Manufacturing / Other Food Manufacturing
Type:

FARM historical data

Date Open High Low Close Volume
5/24/2013 15.27 15.27 14.54 14.79 237
5/23/2013 14.86 15.44 14.21 15.43 162
5/22/2013 15.41 15.70 14.86 15.14 272
5/21/2013 15.22 15.70 15.00 15.41 105
5/20/2013 15.36 15.53 15.06 15.28 302
5/17/2013 15.20 15.61 14.75 15.54 420
5/16/2013 14.50 15.24 14.50 15.16 291
5/15/2013 13.97 14.49 13.91 14.48 449
5/14/2013 13.61 14.09 13.61 14.06 310
5/13/2013 13.47 13.77 13.39 13.55 290
5/10/2013 13.65 13.70 13.57 13.59 158
5/9/2013 13.84 13.84 13.62 13.62 178
5/8/2013 13.80 14.56 13.69 13.79 482
5/7/2013 14.83 14.83 13.82 13.84 366
5/6/2013 14.91 14.96 14.58 14.76 99
5/3/2013 14.41 14.95 13.87 14.81 457
5/2/2013 14.47 14.47 14.08 14.22 993
5/1/2013 15.13 15.29 14.15 14.35 548
4/30/2013 15.11 15.18 14.74 15.15 142
4/29/2013 15.09 15.17 14.84 15.11 80
4/26/2013 15.14 15.61 14.89 15.15 225
4/25/2013 15.07 15.18 14.93 15.16 152
4/24/2013 14.94 15.27 14.94 15.16 108
4/23/2013 14.56 14.93 14.51 14.92 161
4/22/2013 14.85 15.05 14.38 14.43 352
4/19/2013 14.81 15.07 14.77 14.86 129
4/18/2013 14.87 15.18 14.44 14.81 213
4/17/2013 15.30 15.38 14.71 14.88 349
4/16/2013 15.44 15.76 15.40 15.49 320
4/15/2013 16.55 16.55 15.05 15.39 586
4/12/2013 16.43 16.90 16.24 16.70 407
4/11/2013 15.99 16.29 14.94 16.16 252
4/10/2013 15.44 16.13 15.44 15.95 515
4/9/2013 15.27 15.50 15.24 15.29 165
4/8/2013 15.30 15.39 14.92 15.25 283
4/5/2013 14.82 15.22 14.82 15.20 282
4/4/2013 15.31 15.36 15.03 15.13 217
4/3/2013 15.41 15.44 14.97 15.20 405
4/2/2013 15.27 15.52 15.27 15.33 499
4/1/2013 14.75 15.12 14.70 15.06 568
3/28/2013 14.17 14.84 14.16 14.70 700
3/27/2013 13.77 14.23 13.77 14.16 341
3/26/2013 13.74 13.83 13.65 13.79 180
3/25/2013 13.81 13.88 13.50 13.64 213
3/22/2013 13.29 13.89 13.26 13.80 260
3/21/2013 13.17 13.42 13.07 13.34 212
3/20/2013 13.41 13.44 13.23 13.35 332
3/19/2013 13.22 13.47 13.11 13.40 200
3/18/2013 13.47 13.54 13.31 13.38 421
3/15/2013 13.80 13.80 13.24 13.60 583
3/14/2013 13.79 13.99 13.63 13.85 205
3/13/2013 13.91 14.00 13.54 13.80 322
3/12/2013 14.17 14.24 13.89 13.94 444
3/11/2013 14.00 14.25 13.86 14.25 606
3/8/2013 13.88 14.10 13.57 13.98 1249
3/7/2013 13.10 13.89 12.99 13.75 892
3/6/2013 13.30 13.30 12.92 13.15 300
3/5/2013 13.47 13.64 13.17 13.31 424
3/4/2013 12.97 13.49 12.97 13.40 812
3/1/2013 12.55 13.43 12.45 13.07 2707
2/28/2013 13.06 13.12 12.69 12.69 554
2/27/2013 13.05 13.25 12.90 13.09 286
2/26/2013 13.16 13.16 13.00 13.04 310
2/25/2013 13.75 13.78 13.04 13.06 484
2/22/2013 13.53 13.82 13.39 13.71 416
2/21/2013 13.00 13.62 13.00 13.46 160
2/20/2013 13.64 13.76 13.00 13.00 559
2/19/2013 13.49 13.67 13.32 13.67 196
2/15/2013 13.41 13.53 13.17 13.48 615
2/14/2013 12.90 13.40 12.85 13.33 360
2/13/2013 12.84 13.00 12.68 12.92 318
2/12/2013 12.42 12.76 12.35 12.75 498
2/11/2013 13.16 13.23 12.37 12.43 586
2/8/2013 13.14 13.26 12.98 13.20 560
2/7/2013 13.65 13.65 12.23 13.15 2029
2/6/2013 13.78 13.92 13.36 13.71 204
2/5/2013 13.74 13.94 13.67 13.87 180
2/4/2013 13.50 13.67 13.42 13.59 345
2/1/2013 13.52 13.89 13.52 13.63 686
1/31/2013 13.75 13.80 13.24 13.44 405
1/30/2013 13.87 13.88 13.74 13.74 255
1/29/2013 13.65 13.92 13.60 13.89 242
1/28/2013 13.63 13.95 13.54 13.63 318
1/25/2013 13.33 14.03 13.25 13.66 641
1/24/2013 12.75 13.32 12.75 13.28 474
1/23/2013 13.90 13.90 12.80 12.82 1233
1/22/2013 13.95 13.95 13.71 13.82 546
1/18/2013 13.97 14.34 13.92 13.98 361
1/17/2013 14.08 14.25 13.96 14.00 408
1/16/2013 13.75 14.03 13.71 13.96 564
1/15/2013 13.92 14.02 13.51 13.71 1171
1/14/2013 13.92 14.41 13.88 13.93 978
1/11/2013 14.03 14.08 13.90 13.99 570
1/10/2013 14.26 14.26 14.00 14.00 704
1/9/2013 13.99 14.45 13.98 14.27 578
1/8/2013 14.14 14.20 13.90 13.95 594
1/7/2013 13.94 14.34 13.79 14.18 703
1/4/2013 14.70 14.70 13.81 13.98 1289
1/3/2013 14.90 15.00 14.59 14.64 401
1/2/2013 14.76 15.00 14.20 14.85 823
Marketplace
Trading Center