Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 10:57AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Farmer Brothers Co. (FARM)

On Nov 25: 18.15   0.31 (1.68%)

MORE ON FARM

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 18.44 18.53 17.89 18.15 25,600 18.15 24-Nov-09 18.17 18.61 17.99 18.46 16,400 18.46 23-Nov-09 17.54 18.27 17.37 18.21 15,400 18.21 20-Nov-09 16.88 17.35 16.88 17.35 13,300 17.35 19-Nov-09 17.50 17.57 16.31 16.99 25,400 16.99 18-Nov-09 17.57 17.75 17.07 17.24 9,500 17.24 17-Nov-09 17.53 17.95 17.32 17.90 17,200 17.90 16-Nov-09 17.96 17.96 17.69 17.90 15,200 17.90 13-Nov-09 17.94 18.18 17.39 17.77 12,600 17.77 12-Nov-09 19.08 19.08 17.85 17.88 30,100 17.88 11-Nov-09 19.27 19.36 18.75 19.00 6,000 19.00 10-Nov-09 19.16 19.51 19.03 19.05 8,300 19.05 9-Nov-09 19.59 19.62 19.40 19.54 7,900 19.54 6-Nov-09 19.18 19.66 19.03 19.47 10,800 19.47 5-Nov-09 18.78 19.35 18.78 19.33 23,300 19.33 4-Nov-09 19.16 19.30 18.52 18.53 11,900 18.53 3-Nov-09 18.75 19.17 18.51 19.17 15,800 19.17 2-Nov-09 18.85 18.85 18.25 18.85 34,200 18.85 30-Oct-09 19.14 19.33 18.82 18.90 20,000 18.90 29-Oct-09 19.24 19.53 18.93 19.32 18,900 19.32 28-Oct-09 19.54 19.54 19.11 19.11 9,200 19.11 27-Oct-09 19.32 19.55 19.27 19.35 14,100 19.35 26-Oct-09 19.45 19.62 19.25 19.30 9,400 19.30 23-Oct-09 19.91 19.91 19.46 19.46 6,800 19.46 22-Oct-09 19.89 19.90 19.55 19.88 20,000 19.88 21-Oct-09 19.88 20.04 19.50 19.92 44,200 19.92 21-Oct-09 $ 0.115 Dividend 20-Oct-09 20.63 20.64 19.95 19.98 18,400 19.86 19-Oct-09 20.59 20.69 20.26 20.54 11,500 20.42 16-Oct-09 20.44 20.85 20.44 20.46 12,600 20.34 15-Oct-09 20.69 20.92 20.39 20.61 12,900 20.49 14-Oct-09 21.02 21.15 20.69 21.00 17,700 20.88 13-Oct-09 20.70 20.85 20.31 20.83 8,400 20.71 12-Oct-09 21.04 21.09 20.30 20.54 15,400 20.42 9-Oct-09 20.72 21.18 20.16 21.08 21,100 20.96 8-Oct-09 20.50 20.90 20.33 20.46 84,100 20.34 7-Oct-09 20.73 20.93 19.95 20.36 17,500 20.24 6-Oct-09 20.40 20.71 20.12 20.64 13,600 20.52 5-Oct-09 20.16 20.33 19.85 20.26 16,800 20.14 2-Oct-09 20.70 20.70 20.08 20.08 27,800 19.96 1-Oct-09 20.69 21.21 20.29 20.29 16,000 20.17 30-Sep-09 21.05 21.27 20.60 20.70 21,600 20.58 29-Sep-09 21.35 21.35 20.81 20.97 16,000 20.85 28-Sep-09 21.04 21.40 20.67 21.28 12,600 21.16 25-Sep-09 20.70 20.92 20.60 20.86 7,800 20.74 24-Sep-09 20.80 20.97 20.58 20.72 37,200 20.60 23-Sep-09 21.19 21.24 20.74 20.79 18,400 20.67 22-Sep-09 21.10 21.24 20.71 20.92 22,200 20.80 21-Sep-09 20.61 21.45 20.61 21.01 17,300 20.89 18-Sep-09 21.01 21.09 20.72 20.75 35,900 20.63 17-Sep-09 21.02 21.19 20.66 20.95 9,800 20.83 16-Sep-09 20.80 20.94 20.34 20.93 13,400 20.81 15-Sep-09 20.98 20.98 20.36 20.84 28,100 20.72 14-Sep-09 20.60 21.16 20.49 21.13 14,900 21.01 11-Sep-09 21.12 21.16 20.62 20.72 7,000 20.60 10-Sep-09 21.10 21.11 20.78 21.11 6,700 20.99 9-Sep-09 20.74 21.15 20.52 21.02 11,400 20.90 8-Sep-09 21.17 21.20 20.59 20.81 9,700 20.69 4-Sep-09 21.11 21.22 20.57 20.75 14,100 20.63 3-Sep-09 20.70 21.12 20.52 20.85 5,300 20.73 2-Sep-09 20.25 21.01 20.25 20.71 8,700 20.59 1-Sep-09 20.49 20.78 20.21 20.21 9,700 20.09 31-Aug-09 20.75 21.13 20.47 20.65 17,000 20.53 28-Aug-09 20.92 21.24 20.31 21.01 33,200 20.89 27-Aug-09 20.88 21.77 20.28 20.92 59,400 20.80 26-Aug-09 20.36 20.92 20.07 20.92 13,000 20.80 25-Aug-09 20.58 20.69 20.20 20.39 20,200 20.27 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions