| FARMER BROTHERS CO Add to My Watchlist | (NSDQ: FARM) |
| Farmer Bros | 16.92 | - (+0.00%) | - |
| Historical Data for FARM |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 16.97 | 17.00 | 16.71 | 11,368 | 16.92 | +0.20 +1.20% |
| 02/08/10 | 16.78 | 17.11 | 16.72 | 11,891 | 16.72 | -0.17 -1.01% |
| 02/05/10 | 17.03 | 17.29 | 16.60 | 11,181 | 16.89 | -0.05 -0.30% |
| 02/04/10 | 17.21 | 17.55 | 16.94 | 21,301 | 16.94 | -0.21 -1.22% |
| 02/03/10 | 17.52 | 17.75 | 17.07 | 11,495 | 17.15 | -0.39 -2.22% |
| 02/02/10 | 17.69 | 17.80 | 17.26 | 20,281 | 17.54 | -0.23 -1.29% |
| 02/01/10 | 17.32 | 18.14 | 16.97 | 45,421 | 17.77 | +0.58 +3.37% |
| 01/29/10 | 17.80 | 18.00 | 17.19 | 18,489 | 17.19 | -0.57 -3.21% |
| 01/28/10 | 18.34 | 18.34 | 17.53 | 18,655 | 17.76 | -0.60 -3.27% |
| 01/27/10 | 18.05 | 18.41 | 18.00 | 12,977 | 18.36 | +0.19 +1.05% |
| 01/26/10 | 18.64 | 18.74 | 18.17 | 17,117 | 18.17 | -0.59 -3.14% |
| 01/25/10 | 18.46 | 18.85 | 18.46 | 8,762 | 18.76 | +0.09 +0.48% |
| 01/22/10 | 18.94 | 18.99 | 18.43 | 11,167 | 18.67 | -0.23 -1.22% |
| 01/21/10 | 19.76 | 19.80 | 18.88 | 27,293 | 18.90 | -0.86 -4.35% |
| 01/20/10 | 19.73 | 19.94 | 19.43 | 10,369 | 19.76 | -0.13 -0.65% |
| 01/19/10 | 19.65 | 19.93 | 19.41 | 14,544 | 19.89 | +0.09 +0.45% |
| 01/18/10 | 19.80 | 19.80 | 19.80 | 0 | 19.80 | 0.00 0.00% |
| 01/15/10 | 20.04 | 20.22 | 19.55 | 21,681 | 19.80 | -0.14 -0.70% |
| 01/14/10 | 19.80 | 20.19 | 19.41 | 14,756 | 19.94 | -0.24 -1.19% |
| 01/13/10 | 19.41 | 20.22 | 19.41 | 12,911 | 20.18 | +0.42 +2.13% |
| 01/12/10 | 20.05 | 20.15 | 19.65 | 10,583 | 19.76 | -0.43 -2.13% |
| 01/11/10 | 20.07 | 20.31 | 19.68 | 27,062 | 20.19 | +0.24 +1.20% |
| 01/08/10 | 19.80 | 20.14 | 19.71 | 8,380 | 19.95 | -0.02 -0.10% |
| 01/07/10 | 19.96 | 20.29 | 19.85 | 17,276 | 19.97 | +0.05 +0.25% |
| 01/06/10 | 19.88 | 20.27 | 19.85 | 27,040 | 19.92 | -0.12 -0.60% |
| 01/05/10 | 20.38 | 20.38 | 19.91 | 9,574 | 20.04 | -0.43 -2.10% |
| 01/04/10 | 19.76 | 20.52 | 19.64 | 23,253 | 20.47 | +0.74 +3.75% |
| 01/01/10 | 19.73 | 19.73 | 19.73 | 0 | 19.73 | 0.00 0.00% |
| 12/31/09 | 19.61 | 19.77 | 19.25 | 26,174 | 19.73 | +0.16 +0.82% |
| 12/30/09 | 19.40 | 19.58 | 19.24 | 12,256 | 19.57 | +0.14 +0.72% |
| 12/29/09 | 19.49 | 19.52 | 19.21 | 13,239 | 19.43 | +0.01 +0.05% |
| 12/28/09 | 19.44 | 19.53 | 19.00 | 11,477 | 19.42 | +0.05 +0.26% |
| 12/25/09 | 18.58 | 19.59 | 18.58 | 20,568 | 19.37 | 0.00 0.00% |
| 12/24/09 | 18.58 | 19.59 | 18.58 | 20,568 | 19.37 | +0.54 +2.87% |
| 12/23/09 | 18.60 | 19.20 | 18.53 | 15,268 | 18.83 | +0.30 +1.62% |
| 12/22/09 | 18.65 | 18.79 | 18.41 | 8,387 | 18.53 | +0.09 +0.49% |
| 12/21/09 | 19.00 | 19.24 | 18.01 | 22,248 | 18.44 | -0.52 -2.74% |
| 12/18/09 | 18.29 | 19.09 | 17.86 | 56,517 | 18.96 | +0.86 +4.75% |
| 12/17/09 | 18.27 | 18.32 | 18.01 | 13,019 | 18.10 | -0.34 -1.84% |
| 12/16/09 | 18.67 | 18.79 | 18.01 | 15,005 | 18.44 | -0.15 -0.81% |
| 12/15/09 | 18.41 | 18.69 | 18.03 | 11,787 | 18.59 | +0.12 +0.65% |
| 12/14/09 | 18.35 | 18.60 | 17.63 | 8,911 | 18.47 | +0.22 +1.21% |
| 12/11/09 | 18.44 | 18.60 | 18.12 | 10,905 | 18.25 | -0.16 -0.87% |
| 12/10/09 | 18.28 | 18.41 | 18.05 | 8,800 | 18.41 | +0.11 +0.60% |
| 12/09/09 | 18.27 | 18.42 | 18.04 | 10,890 | 18.30 | +0.17 +0.94% |
| 12/08/09 | 18.20 | 18.38 | 17.95 | 10,904 | 18.13 | -0.07 -0.38% |
| 12/07/09 | 18.24 | 18.30 | 18.07 | 23,595 | 18.20 | +0.07 +0.39% |
| 12/04/09 | 17.95 | 18.36 | 17.90 | 10,272 | 18.13 | +0.46 +2.60% |
| 12/03/09 | 17.78 | 18.07 | 17.59 | 20,409 | 17.67 | -0.04 -0.23% |
| 12/02/09 | 17.48 | 17.90 | 17.33 | 27,226 | 17.71 | +0.24 +1.37% |
| \/ Download Data To Spreadsheet | ||||||
