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 (%)
Sep 29, 2006 8.750 9.060 8.750 9.005 9,700 +0.27(+3.04%)
Sep 28, 2006 8.450 8.740 8.450 8.740 7,000 +0.33(+3.92%)
Sep 27, 2006 8.400 8.410 8.400 8.410 7,000 +0.17(+2.08%)
Sep 26, 2006 8.200 8.240 8.200 8.239 1,200 +0.23(+2.86%)
Sep 25, 2006 8.010 8.200 7.870 8.010 17,000 +0.01(+0.12%)
Sep 22, 2006 8.310 8.320 8.000 8.000 6,300 -0.25(-3.03%)
Sep 21, 2006 8.000 8.450 8.000 8.250 16,300 +0.39(+4.96%)
Sep 20, 2006 8.350 8.350 7.860 7.860 16,100 -0.58(-6.87%)
Sep 19, 2006 8.550 8.550 8.440 8.440 2,500 -0.14(-1.63%)
Sep 18, 2006 8.820 8.820 8.430 8.580 2,100 -0.20(-2.28%)
Sep 15, 2006 8.780 8.780 8.780 8.780 700 +0.10(+1.15%)
Sep 14, 2006 8.690 8.690 8.680 8.680 2,000 +0.09(+1.05%)
Sep 13, 2006 8.590 8.590 8.590 8.590 100 -0.08(-0.92%)
Sep 12, 2006 8.600 8.670 8.600 8.670 4,200 +0.13(+1.52%)
Sep 11, 2006 8.820 8.820 8.540 8.540 4,600 -0.35(-3.94%)
Sep 08, 2006 8.890 8.890 8.890 8.890 0 +0.00(+0.00%)
Sep 07, 2006 8.890 8.890 8.890 8.890 0 +0.00(+0.00%)
Sep 06, 2006 8.990 8.990 8.890 8.890 700 -0.11(-1.22%)
Sep 05, 2006 9.000 9.000 9.000 9.000 100 +0.00(+0.00%)
Sep 01, 2006 9.000 9.000 9.000 9.000 200 +0.05(+0.56%)
Aug 31, 2006 8.950 8.950 8.950 8.950 700 -0.11(-1.21%)
Aug 30, 2006 8.950 9.060 8.950 9.060 900 +0.06(+0.67%)
Aug 29, 2006 8.870 9.000 8.850 9.000 3,000 +0.05(+0.56%)
Aug 28, 2006 8.990 8.990 8.950 8.950 600 -0.08(-0.89%)
Aug 25, 2006 8.850 9.030 8.850 9.030 5,800 +0.28(+3.20%)
Aug 24, 2006 8.600 8.750 8.350 8.750 10,900 +0.05(+0.57%)
Aug 23, 2006 8.700 8.700 8.700 8.700 100 -0.05(-0.57%)
Aug 22, 2006 8.910 8.910 8.750 8.750 2,300 -0.06(-0.71%)
Aug 21, 2006 8.420 8.920 8.420 8.812 9,100 +0.39(+4.66%)
Aug 18, 2006 8.590 8.590 8.260 8.420 5,500 -0.13(-1.52%)
Aug 17, 2006 8.300 8.680 8.300 8.550 26,400 +0.38(+4.65%)
Aug 16, 2006 11.21 11.21 8.000 8.170 93,900 -3.04(-27.12%)
Aug 15, 2006 11.10 11.21 11.10 11.21 1,600 +0.19(+1.72%)
Aug 14, 2006 11.28 11.29 11.02 11.02 2,500 -0.22(-1.96%)
Aug 11, 2006 11.24 11.24 11.24 11.24 0 +0.00(+0.00%)
Aug 10, 2006 11.43 11.43 11.24 11.24 1,100 -0.09(-0.79%)
Aug 09, 2006 11.47 11.47 11.33 11.33 400 -0.08(-0.70%)
Aug 08, 2006 11.41 11.41 11.41 11.41 300 -0.09(-0.78%)
Aug 07, 2006 11.50 11.50 11.50 11.50 400 +0.07(+0.66%)
Aug 04, 2006 11.39 11.43 11.39 11.43 4,200 +0.04(+0.31%)
Aug 03, 2006 11.39 11.39 11.39 11.39 0 +0.00(+0.00%)
Aug 02, 2006 11.39 11.39 11.39 11.39 0 +0.00(+0.00%)
Aug 01, 2006 11.30 11.39 11.30 11.39 400 +0.09(+0.80%)
Jul 31, 2006 10.85 11.30 10.80 11.30 4,800 +0.45(+4.15%)
Jul 28, 2006 10.85 10.85 10.85 10.85 3,900 -0.16(-1.45%)
Jul 27, 2006 11.01 11.01 11.01 11.01 400 -0.09(-0.81%)
Jul 26, 2006 11.10 11.10 11.10 11.10 100 -0.10(-0.89%)
Jul 25, 2006 11.20 11.20 11.20 11.20 500 +0.00(+0.00%)
Jul 24, 2006 11.22 11.22 11.20 11.20 1,400 +0.00(+0.00%)
Jul 21, 2006 11.20 11.20 11.20 11.20 100 +0.00(+0.00%)
Jul 20, 2006 11.15 11.20 11.15 11.20 500 -0.02(-0.18%)
Jul 19, 2006 11.22 11.22 11.20 11.22 2,100 -0.06(-0.53%)
Jul 18, 2006 11.35 11.35 11.28 11.28 700 -0.13(-1.14%)
Jul 17, 2006 11.41 11.41 11.41 11.41 200 -0.07(-0.61%)
Jul 14, 2006 11.50 11.50 11.48 11.48 900 -0.15(-1.29%)
Jul 13, 2006 11.60 11.63 11.60 11.63 1,100 +0.02(+0.17%)
Jul 12, 2006 11.90 11.90 11.61 11.61 3,000 -0.48(-3.97%)
Jul 11, 2006 11.02 12.30 11.02 12.09 16,600 +1.04(+9.41%)
Jul 10, 2006 11.05 11.05 11.05 11.05 100 +0.05(+0.45%)
Jul 07, 2006 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Jul 06, 2006 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Jul 05, 2006 11.04 11.04 11.00 11.00 400 +0.05(+0.46%)
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.