Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flanigan's Enterprises (NY: BDL )

27.53 -0.72 (-2.55%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Nov 25, 2009 6.260 6.522 6.522 6.522 2,100 +0.26(+4.18%)
Nov 24, 2009 6.260 6.260 6.260 6.260 500 +0.04(+0.61%)
Nov 23, 2009 6.210 6.222 6.210 6.222 1,000 +0.01(+0.19%)
Nov 20, 2009 5.850 6.210 5.850 6.210 4,400 +0.61(+10.89%)
Nov 18, 2009 5.720 5.600 5.600 5.600 200 -0.10(-1.75%)
Nov 17, 2009 5.850 5.850 5.700 5.700 1,300 -0.15(-2.56%)
Nov 16, 2009 5.850 5.850 5.850 5.850 1,000 +0.00(+0.00%)
Nov 13, 2009 5.815 5.879 5.815 5.850 500 +0.03(+0.60%)
Nov 12, 2009 5.700 5.815 5.700 5.815 800 +0.12(+2.02%)
Nov 11, 2009 5.570 5.700 5.150 5.700 1,200 -0.02(-0.35%)
Nov 09, 2009 5.720 5.720 5.720 5.720 0 +0.30(+5.54%)
Nov 06, 2009 5.560 5.560 5.420 5.420 400 -0.29(-5.08%)
Nov 05, 2009 5.700 5.750 5.700 5.710 2,083 +0.15(+2.70%)
Nov 04, 2009 5.450 5.560 5.450 5.560 1,100 -0.00(-0.00%)
Oct 29, 2009 5.560 5.560 5.560 5.560 0 +0.01(+0.13%)
Oct 26, 2009 5.553 5.553 5.553 5.553 0 -0.15(-2.58%)
Oct 22, 2009 5.700 5.700 5.700 5.700 0 +0.05(+0.88%)
Oct 21, 2009 5.500 5.650 5.500 5.650 500 +0.30(+5.61%)
Oct 16, 2009 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Oct 15, 2009 5.350 5.350 5.350 5.350 500 -0.05(-0.93%)
Oct 14, 2009 5.400 5.400 5.400 5.400 300 +0.05(+0.93%)
Oct 13, 2009 5.350 5.350 5.350 5.350 300 -0.01(-0.19%)
Oct 12, 2009 5.360 5.360 5.360 5.360 120 -0.09(-1.65%)
Oct 09, 2009 5.450 5.450 5.450 5.450 200 +0.10(+1.87%)
Oct 08, 2009 5.350 5.350 5.350 5.350 200 +0.15(+2.88%)
Oct 07, 2009 5.200 5.200 5.200 5.200 100 +0.20(+4.00%)
Oct 06, 2009 5.550 5.550 5.000 5.000 1,800 -0.70(-12.28%)
Sep 29, 2009 5.700 5.700 5.700 5.700 0 -0.04(-0.70%)
Sep 28, 2009 5.740 5.740 5.740 5.740 200 +0.10(+1.77%)
Sep 24, 2009 5.640 5.640 5.640 5.640 200 -0.06(-1.05%)
Sep 18, 2009 5.920 5.700 5.700 5.700 3,100 +0.06(+1.06%)
Sep 17, 2009 5.790 5.790 5.640 5.640 800 -0.29(-4.89%)
Sep 16, 2009 5.940 5.940 5.930 5.930 200 -0.01(-0.16%)
Sep 15, 2009 5.930 5.940 5.930 5.940 1,000 +0.11(+1.88%)
Sep 14, 2009 5.530 5.830 5.530 5.830 300 +0.15(+2.64%)
Sep 04, 2009 5.680 5.680 5.680 5.680 100 +0.15(+2.71%)
Sep 03, 2009 5.530 5.750 5.450 5.530 800 -0.37(-6.27%)
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.