Farmer Bros Co (NQ: FARM)
20.39 USD  -0.08 (-0.39%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 11.73 11.87 11.07 11.07 108,943 -0.63(-5.38%)
Feb 28, 2012 11.67 11.94 11.46 11.70 47,216 +0.04(+0.34%)
Feb 27, 2012 11.38 11.82 11.15 11.66 67,841 +0.24(+2.10%)
Feb 24, 2012 11.86 11.87 11.38 11.42 52,437 -0.39(-3.30%)
Feb 23, 2012 11.31 11.82 11.25 11.81 46,384 +0.50(+4.42%)
Feb 22, 2012 11.58 11.68 11.17 11.31 83,887 -0.41(-3.50%)
Feb 21, 2012 12.10 12.17 11.71 11.72 40,851 -0.35(-2.90%)
Feb 17, 2012 12.11 12.25 11.96 12.07 51,006 +0.04(+0.33%)
Feb 16, 2012 11.84 12.12 11.08 12.03 110,239 +0.37(+3.17%)
Feb 15, 2012 11.43 11.80 11.40 11.66 100,077 +0.26(+2.28%)
Feb 14, 2012 10.90 11.53 10.84 11.40 121,357 +0.58(+5.36%)
Feb 13, 2012 10.42 10.96 10.41 10.82 62,436 +0.53(+5.15%)
Feb 10, 2012 10.22 10.65 10.00 10.29 56,419 -0.15(-1.44%)
Feb 09, 2012 9.250 10.65 7.880 10.44 176,069 -0.01(-0.10%)
Feb 08, 2012 10.63 10.63 10.30 10.45 92,195 -0.11(-1.04%)
Feb 07, 2012 10.58 10.69 10.30 10.56 86,963 +0.01(+0.09%)
Feb 06, 2012 10.84 10.95 10.30 10.55 52,572 -0.30(-2.76%)
Feb 03, 2012 10.42 10.97 10.25 10.85 129,527 +0.56(+5.44%)
Feb 02, 2012 10.24 10.32 10.20 10.29 50,483 +0.12(+1.18%)
Feb 01, 2012 10.04 10.22 10.04 10.17 58,516 +0.19(+1.90%)
Jan 31, 2012 10.06 10.44 9.940 9.980 61,978 -0.03(-0.30%)
Jan 30, 2012 10.05 10.16 9.970 10.01 66,821 -0.06(-0.60%)
Jan 27, 2012 9.930 10.10 9.930 10.07 49,332 +0.15(+1.51%)
Jan 26, 2012 10.16 10.16 9.821 9.920 39,734 +0.00(+0.00%)
Jan 25, 2012 9.790 10.03 9.760 9.920 43,431 +0.09(+0.92%)
Jan 24, 2012 9.820 9.950 9.240 9.830 28,824 -0.07(-0.71%)
Jan 23, 2012 9.840 9.980 9.590 9.900 34,612 +0.07(+0.71%)
Jan 20, 2012 9.630 9.940 9.540 9.830 69,794 +0.20(+2.08%)
Jan 19, 2012 8.980 9.880 8.950 9.630 70,885 +0.65(+7.24%)
Jan 18, 2012 8.910 8.980 8.860 8.980 44,828 +0.11(+1.24%)
Jan 17, 2012 9.000 9.150 8.830 8.870 73,661 -0.08(-0.89%)
Jan 13, 2012 8.970 9.460 8.760 8.950 63,098 -0.15(-1.65%)
Jan 12, 2012 8.170 9.120 8.170 9.100 99,030 +0.93(+11.38%)
Jan 11, 2012 8.100 8.230 7.960 8.170 20,963 +0.06(+0.74%)
Jan 10, 2012 8.200 8.480 7.930 8.110 58,142 -0.01(-0.12%)
Jan 09, 2012 7.700 8.140 7.680 8.120 41,161 +0.26(+3.31%)
Jan 06, 2012 7.920 7.960 7.760 7.860 34,813 -0.08(-1.01%)
Jan 05, 2012 8.010 8.010 7.670 7.940 31,076 -0.11(-1.37%)
Jan 04, 2012 8.210 8.210 7.970 8.050 43,350 +0.41(+5.37%)
Dec 30, 2011 7.600 7.680 7.560 7.640 41,139 +0.04(+0.53%)
Dec 29, 2011 7.500 7.920 7.440 7.600 109,750 +0.15(+2.01%)
Dec 28, 2011 7.380 7.710 7.260 7.450 67,234 -0.04(-0.53%)
Dec 27, 2011 7.260 7.880 7.231 7.490 48,595 +0.22(+3.03%)
Dec 23, 2011 7.200 7.320 7.100 7.270 17,171 +0.11(+1.54%)
Dec 21, 2011 7.200 7.240 6.980 7.160 23,434 -0.06(-0.83%)
Dec 20, 2011 7.140 7.250 7.140 7.220 23,523 +0.20(+2.85%)
Dec 19, 2011 7.350 7.490 6.930 7.020 58,308 -0.29(-3.97%)
Dec 16, 2011 7.670 7.750 7.308 7.310 39,210 -0.30(-3.94%)
Dec 15, 2011 7.510 7.650 7.500 7.610 19,372 +0.18(+2.42%)
Dec 14, 2011 7.370 7.490 7.330 7.430 24,031 +0.00(+0.00%)
Dec 13, 2011 7.690 7.690 7.409 7.430 32,728 -0.16(-2.11%)
Dec 12, 2011 7.380 7.680 7.300 7.590 50,830 +0.10(+1.34%)
Dec 09, 2011 7.330 7.540 7.280 7.490 37,172 +0.17(+2.32%)
Dec 08, 2011 7.620 7.620 7.270 7.320 66,012 -0.37(-4.81%)
Dec 07, 2011 7.730 7.750 7.520 7.690 59,705 -0.03(-0.39%)
Dec 06, 2011 7.650 8.000 7.610 7.720 46,368 +0.10(+1.31%)
Dec 05, 2011 7.560 7.740 7.450 7.620 78,604 +0.18(+2.42%)
Dec 02, 2011 7.390 7.480 7.180 7.440 34,553 +0.18(+2.48%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here