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

Flanigan's Enterprises (NY: BDL )

28.46 +1.35 (+4.97%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2006 10.65 10.65 10.65 10.65 100 -0.09(-0.84%)
May 30, 2006 10.84 10.89 10.74 10.74 1,600 -0.21(-1.92%)
May 26, 2006 10.94 10.95 10.84 10.95 2,100 -0.09(-0.82%)
May 25, 2006 11.09 11.09 11.01 11.04 1,800 -0.01(-0.09%)
May 24, 2006 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
May 23, 2006 11.05 11.08 11.01 11.05 4,300 -0.14(-1.21%)
May 22, 2006 10.95 11.25 10.95 11.19 8,300 +0.29(+2.62%)
May 19, 2006 10.11 11.05 10.00 10.90 19,200 +0.69(+6.76%)
May 18, 2006 9.950 10.50 9.950 10.21 11,100 +0.06(+0.59%)
May 17, 2006 10.10 10.34 10.01 10.15 6,400 +0.40(+4.10%)
May 16, 2006 9.750 9.750 9.750 9.750 100 -0.05(-0.51%)
May 15, 2006 9.700 9.800 9.700 9.800 400 +0.10(+1.03%)
May 12, 2006 9.700 9.700 9.700 9.700 100 +0.00(+0.00%)
May 11, 2006 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
May 10, 2006 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
May 09, 2006 9.700 9.700 9.700 9.700 700 -0.05(-0.51%)
May 08, 2006 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
May 05, 2006 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
May 04, 2006 9.750 9.750 9.750 9.750 2,000 +0.00(+0.00%)
May 03, 2006 9.650 9.750 9.600 9.750 1,900 +0.00(+0.00%)
May 02, 2006 9.850 9.850 9.750 9.750 4,100 -0.18(-1.80%)
May 01, 2006 9.940 9.990 9.920 9.929 1,700 +0.08(+0.80%)
Apr 28, 2006 9.850 9.850 9.850 9.850 200 -0.10(-1.01%)
Apr 27, 2006 9.940 9.950 9.940 9.950 1,000 +0.05(+0.51%)
Apr 26, 2006 9.950 9.950 9.900 9.900 3,700 -0.09(-0.90%)
Apr 25, 2006 9.990 9.990 9.990 9.990 0 +0.00(+0.00%)
Apr 24, 2006 9.990 9.990 9.990 9.990 0 +0.00(+0.00%)
Apr 21, 2006 9.990 9.990 9.990 9.990 100 -0.01(-0.10%)
Apr 20, 2006 10.00 10.00 10.00 10.00 200 +0.00(+0.00%)
Apr 19, 2006 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Apr 18, 2006 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Apr 17, 2006 10.00 10.00 10.00 10.00 300 -0.05(-0.50%)
Apr 13, 2006 10.05 10.05 10.05 10.05 100 +0.01(+0.10%)
Apr 12, 2006 9.900 10.04 9.900 10.04 1,500 +0.24(+2.45%)
Apr 11, 2006 9.800 9.800 9.800 9.800 100 -0.10(-1.01%)
Apr 10, 2006 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Apr 07, 2006 9.900 9.900 9.900 9.900 100 -0.03(-0.30%)
Apr 06, 2006 9.700 10.03 9.700 9.930 4,100 +0.33(+3.44%)
Apr 05, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Apr 04, 2006 9.450 9.600 9.450 9.600 2,800 +0.15(+1.59%)
Apr 03, 2006 9.870 9.870 9.450 9.450 2,200 -0.52(-5.22%)
Mar 31, 2006 9.960 9.970 9.960 9.970 200 +0.10(+1.01%)
Mar 30, 2006 10.00 10.00 9.750 9.870 3,800 -0.14(-1.38%)
Mar 29, 2006 10.01 10.01 10.00 10.01 1,000 +0.01(+0.08%)
Mar 28, 2006 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Mar 27, 2006 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Mar 24, 2006 10.00 10.00 10.00 10.00 300 +0.03(+0.30%)
Mar 23, 2006 9.970 9.970 9.970 9.970 1,400 -0.03(-0.30%)
Mar 22, 2006 9.800 10.00 9.800 10.00 600 +0.26(+2.67%)
Mar 21, 2006 9.650 9.840 9.650 9.740 4,100 +0.19(+1.99%)
Mar 20, 2006 9.500 9.550 9.450 9.550 1,600 +0.00(+0.01%)
Mar 17, 2006 9.550 9.700 9.550 9.550 600 -0.10(-1.04%)
Mar 16, 2006 9.900 9.900 9.650 9.650 3,400 -0.20(-2.03%)
Mar 15, 2006 9.850 9.850 9.850 9.850 0 +0.00(+0.00%)
Mar 14, 2006 9.850 9.850 9.850 9.850 200 +0.10(+1.03%)
Mar 13, 2006 9.900 9.900 9.750 9.750 1,000 -0.20(-2.01%)
Mar 10, 2006 9.940 9.950 9.940 9.950 5,000 +0.05(+0.51%)
Mar 09, 2006 9.740 10.36 9.740 9.900 16,900 +0.15(+1.54%)
Mar 08, 2006 9.740 9.750 9.740 9.750 1,200 +0.01(+0.10%)
Mar 07, 2006 9.740 9.740 9.740 9.740 0 +0.11(+1.14%)
Mar 06, 2006 9.630 9.630 9.630 9.630 300 -0.10(-1.03%)
Mar 03, 2006 9.730 9.730 9.730 9.730 0 +0.00(+0.00%)
Mar 02, 2006 9.730 9.730 9.730 9.730 300 -0.02(-0.21%)
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.