Farmer Brothers Co $21.85

down -0.09


24/7/2014 03:41 PM  |  NASDAQ : FARM  
Industries : Food & Beverage / Processed & Packaged Goods
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FARM historical data

Date Open High Low Close Volume
7/23/201422.1422.1421.8521.9412,955
7/22/201422.0322.2221.8422.0423,368
7/21/201422.1422.4821.9521.9822,974
7/18/201422.0022.4522.0022.2720,063
7/17/201422.0022.1121.9522.0123,125
7/16/201422.2422.2422.0522.0522,951
7/15/201422.0822.2222.0022.0527,922
7/14/201422.4622.4822.0122.0213,809
7/11/201421.9122.4121.9122.2212,905
7/10/201421.6722.1321.6722.0025,984
7/9/201422.0322.0722.0022.069,418
7/8/201421.8322.1520.9022.0044,342
7/7/201421.9922.3621.8122.0328,669
7/3/201421.7622.4521.7622.2813,181
7/2/201421.7121.8321.6221.7215,981
7/1/201421.5821.8321.5821.6228,442
6/30/201421.6021.7221.4921.6137,063
6/27/201421.2421.8921.2421.58173,170
6/26/201421.5221.5821.2521.3720,101
6/25/201421.2521.6421.1621.5820,123
6/24/201421.3121.9221.2021.2529,732
6/23/201421.2221.5121.1321.2729,498
6/20/201420.7721.3820.4721.2779,438
6/19/201420.6121.0020.5020.6917,549
6/18/201420.0520.6020.0520.5916,419
6/17/201420.5620.9120.4220.6926,586
6/16/201419.4020.6619.4020.6230,141
6/13/201419.4319.6019.4319.5225,187
6/12/201419.3819.7119.0119.4215,366
6/11/201419.1419.6518.8119.5124,715
6/10/201419.2419.4618.8019.1918,884
6/9/201419.8720.2119.1819.2228,755
6/6/201420.1120.1319.7819.9827,235
6/5/201419.3920.2219.3520.0838,004
6/4/201418.6019.4818.0519.43122,864
6/3/201419.8320.0018.4118.6889,311
6/2/201419.8020.1918.1719.9682,325
5/30/201419.9320.0319.7519.8225,885
5/29/201419.8220.8419.7819.8814,648
5/28/201419.8520.0619.7519.8514,228
5/27/201419.9120.0619.7519.9722,965
5/23/201419.6619.8119.5619.7325,475
5/22/201419.9120.0219.7419.7817,016
5/21/201420.0320.1319.8619.9566,414
5/20/201420.5620.8820.0520.2035,739
5/19/201420.7821.0120.2320.6120,698
5/16/201420.8021.0320.3220.8030,057
5/15/201420.7121.0020.1520.7397,379
5/14/201421.1021.1720.6020.7549,206
5/13/201421.3121.3520.8821.1072,170
5/12/201420.2621.7019.9021.4667,209
5/9/201418.6820.2518.5920.2485,471
5/8/201419.8420.1518.8819.0632,062
5/7/201419.8620.1219.7519.7630,964
5/6/201420.3620.6119.7719.7820,841
5/5/201419.8320.7219.8220.5923,205
5/2/201419.9520.2419.7519.8737,611
5/1/201419.6820.0019.3119.9753,325
4/30/201421.1921.1919.5219.7129,853
4/29/201420.4120.4720.0320.1518,777
4/28/201420.2420.5019.8520.2516,224
4/25/201421.0121.0219.8920.1241,474
4/24/201420.8021.6520.5921.0452,707
4/23/201420.8521.2320.6120.7838,654
4/22/201419.6321.2519.6320.9739,987
4/21/201419.8220.2519.8220.0417,575
4/17/201419.0420.1418.9819.8733,983
4/16/201419.0319.2119.0019.118,162
4/15/201418.9319.0018.4818.9637,617
4/14/201418.9019.1118.6618.9035,017
4/11/201419.0019.3218.6618.8330,664
4/10/201419.4419.5619.0019.0055,376
4/9/201419.0619.5019.0219.4743,232
4/8/201418.9819.0918.6418.9536,878
4/7/201419.1119.2518.6418.8251,108
4/4/201419.2719.2819.0619.1150,982
4/3/201419.7219.7219.0019.3049,715
4/2/201420.1920.1919.6519.7928,005
4/1/201419.8120.2419.6820.1340,823
3/31/201420.4020.4019.4519.7077,415
3/28/201420.7221.0320.2320.3523,212
3/27/201420.6520.7720.2720.5619,920
3/26/201420.8321.0220.4920.5934,457
3/25/201420.4020.7820.0220.6933,429
3/24/201420.9921.2620.2920.40101,700
3/21/201421.0721.3420.6720.86108,332
3/20/201420.6321.3620.5820.9733,083
3/19/201420.9821.0020.5620.7292,795
3/18/201420.6321.0020.5620.9622,329
3/17/201420.5620.9920.2620.7436,198
3/14/201420.7520.8519.9120.7134,618
3/13/201420.8021.0120.0020.7438,422
3/12/201420.3820.9020.3020.6125,035
3/11/201421.0321.0320.1720.5629,500
3/10/201420.6621.2420.5821.0920,671
3/7/201420.9221.0520.4420.7623,260
3/6/201420.9121.0520.1520.8531,595
3/5/201420.6921.0020.5420.9027,640
3/4/201420.8722.0020.6820.80137,057
3/3/201421.0021.0620.3020.5991,785
Trading Center