Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Armanino Foods (OP: AMNF )

5.420 -0.060 (-1.09%)
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 10, 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 0.9000 0.9000 0.9000 0.9000 350 +0.00(+0.00%)
Sep 28, 2006 0.8000 0.9000 0.8000 0.9000 700 +0.00(+0.00%)
Sep 27, 2006 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Sep 26, 2006 0.9000 0.9000 0.9000 0.9000 550 +0.05(+5.88%)
Sep 25, 2006 0.8500 0.8500 0.8500 0.8500 14,178 +0.03(+3.66%)
Sep 22, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Sep 21, 2006 0.8200 0.8200 0.8200 0.8200 1,220 +0.00(+0.00%)
Sep 20, 2006 0.8500 0.8500 0.8200 0.8200 3,000 +0.00(+0.00%)
Sep 19, 2006 0.8200 0.8200 0.8200 0.8200 2,500 +0.00(+0.00%)
Sep 18, 2006 0.8200 0.8200 0.8200 0.8200 1,110 +0.00(+0.00%)
Sep 15, 2006 0.8200 0.8200 0.8200 0.8200 2,500 -0.08(-8.89%)
Sep 14, 2006 0.8000 0.9000 0.8000 0.9000 3,700 +0.06(+7.14%)
Sep 13, 2006 0.8400 0.8400 0.8000 0.8400 17,019 +0.02(+2.44%)
Sep 12, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Sep 11, 2006 0.8000 0.8400 0.8000 0.8200 18,390 +0.02(+2.50%)
Sep 08, 2006 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 06, 2006 0.8000 0.8000 0.8000 0.8000 2,500 +0.00(+0.00%)
Sep 05, 2006 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 01, 2006 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Aug 31, 2006 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Aug 30, 2006 0.7800 0.8000 0.7800 0.8000 8,495 +0.01(+1.27%)
Aug 29, 2006 0.7900 0.7900 0.7900 0.7900 8,000 -0.01(-1.25%)
Aug 28, 2006 0.8000 0.8000 0.8000 0.8000 12,500 -0.04(-4.76%)
Aug 25, 2006 0.8400 0.8400 0.8400 0.8400 1,220 +0.02(+2.44%)
Aug 24, 2006 0.7800 0.8400 0.7800 0.8200 5,170 +0.05(+6.49%)
Aug 23, 2006 0.7900 0.7900 0.7700 0.7700 10,000 +0.00(+0.00%)
Aug 22, 2006 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Aug 21, 2006 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Aug 18, 2006 0.7700 0.7700 0.7700 0.7700 2,500 +0.00(+0.00%)
Aug 17, 2006 0.7800 0.7800 0.7700 0.7700 6,000 +0.00(+0.00%)
Aug 16, 2006 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Aug 15, 2006 0.7700 0.7800 0.7600 0.7700 13,254 +0.01(+1.32%)
Aug 14, 2006 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Aug 11, 2006 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Aug 10, 2006 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Aug 09, 2006 0.7600 0.7600 0.7600 0.7600 500 -0.04(-5.00%)
Aug 08, 2006 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Aug 07, 2006 0.8000 0.8000 0.8000 0.8000 5,500 +0.03(+3.90%)
Aug 04, 2006 0.7700 0.7700 0.7700 0.7700 1,500 -0.01(-1.28%)
Aug 03, 2006 0.8000 0.8000 0.7700 0.7800 26,250 -0.01(-1.27%)
Aug 02, 2006 0.7900 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Aug 01, 2006 0.8000 0.8000 0.7900 0.7900 21,430 -0.03(-3.66%)
Jul 31, 2006 0.8200 0.8200 0.8200 0.8200 3,720 +0.00(+0.00%)
Jul 28, 2006 0.8200 0.8200 0.8200 0.8200 7,250 -0.03(-3.53%)
Jul 27, 2006 0.8100 0.8500 0.8000 0.8500 41,675 +0.06(+7.59%)
Jul 26, 2006 0.7600 0.7900 0.7600 0.7900 15,206 +0.01(+1.28%)
Jul 25, 2006 0.7800 0.7800 0.7800 0.7800 250 -0.02(-2.50%)
Jul 24, 2006 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 21, 2006 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 20, 2006 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 19, 2006 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 18, 2006 0.8000 0.8000 0.8000 0.8000 2,500 +0.00(+0.00%)
Jul 17, 2006 0.8000 0.8000 0.8000 0.8000 130 +0.00(+0.00%)
Jul 14, 2006 0.9000 0.9000 0.8000 0.8000 20,270 -0.01(-1.23%)
Jul 13, 2006 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Jul 12, 2006 0.8100 0.8100 0.8100 0.8100 2,200 +0.04(+5.19%)
Jul 11, 2006 0.7700 0.7700 0.7700 0.7700 1,500 +0.00(+0.00%)
Jul 10, 2006 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Jul 07, 2006 0.7700 0.7700 0.7700 0.7700 3,500 +0.00(+0.00%)
Jul 06, 2006 0.7600 0.7700 0.7600 0.7700 340 -0.02(-2.53%)
Jul 05, 2006 0.7900 0.8000 0.7900 0.7900 10,300 +0.00(+0.00%)
Jul 03, 2006 0.8000 0.8000 0.7800 0.7900 16,000 -0.03(-3.66%)
Jun 30, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jun 29, 2006 0.8200 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
Jun 28, 2006 0.8500 0.8500 0.8000 0.8000 23,625 -0.05(-5.88%)
Jun 27, 2006 0.8000 0.9000 0.8000 0.8500 26,190 +0.09(+11.84%)
Jun 23, 2006 0.7600 0.7600 0.7600 0.7600 550 -0.01(-1.30%)
Jun 22, 2006 0.7700 0.7700 0.7700 0.7700 1,500 +0.00(+0.00%)
Jun 21, 2006 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Jun 20, 2006 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Jun 19, 2006 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Jun 16, 2006 0.7700 0.7900 0.7600 0.7700 9,170 -0.03(-3.75%)
Jun 15, 2006 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 14, 2006 0.7600 0.8000 0.7600 0.8000 3,400 +0.04(+5.26%)
Jun 13, 2006 0.7600 0.7600 0.7600 0.7600 2,593 +0.00(+0.00%)
Jun 12, 2006 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Jun 09, 2006 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Jun 08, 2006 0.7600 0.7600 0.7600 0.7600 1,300 -0.02(-2.56%)
Jun 07, 2006 0.7800 0.7800 0.7800 0.7800 4,325 +0.00(+0.00%)
Jun 06, 2006 0.7900 0.7900 0.7600 0.7800 8,400 -0.02(-2.50%)
Jun 05, 2006 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 02, 2006 0.7800 0.8000 0.7600 0.8000 11,571 +0.04(+5.26%)
Jun 01, 2006 0.7800 0.7800 0.7600 0.7600 15,000 -0.04(-5.00%)
May 31, 2006 0.8000 0.8000 0.8000 0.8000 2,500 +0.03(+3.90%)
May 30, 2006 0.8000 0.8000 0.7700 0.7700 26,700 -0.03(-3.75%)
May 26, 2006 0.8000 0.8000 0.8000 0.8000 11,420 +0.00(+0.00%)
May 25, 2006 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
May 24, 2006 0.7700 0.8000 0.7700 0.8000 5,530 -0.01(-1.23%)
May 23, 2006 0.8100 0.8100 0.8100 0.8100 130 +0.00(+0.00%)
May 22, 2006 0.8100 0.8100 0.8100 0.8100 2,000 +0.00(+0.00%)
May 19, 2006 0.8100 0.8100 0.8100 0.8100 4,171 +0.04(+5.19%)
May 18, 2006 0.8100 0.8100 0.7700 0.7700 3,000 +0.00(+0.00%)
May 17, 2006 0.7700 0.8100 0.7700 0.7700 4,700 +0.00(+0.00%)
May 16, 2006 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
May 15, 2006 0.8100 0.8100 0.7700 0.7700 2,550 +0.00(+0.00%)
May 12, 2006 0.7700 0.7700 0.7700 0.7700 3,000 -0.04(-4.94%)
May 11, 2006 0.7900 0.8200 0.7500 0.8100 18,820 +0.06(+8.00%)
May 10, 2006 0.7500 0.7500 0.7500 0.7500 140 -0.04(-5.06%)
May 09, 2006 0.7900 0.7900 0.7900 0.7900 1,725 +0.00(+0.00%)
May 08, 2006 0.7900 0.7900 0.7900 0.7900 2,500 +0.00(+0.00%)
May 05, 2006 0.7400 0.7900 0.7400 0.7900 3,610 +0.00(+0.00%)
May 04, 2006 0.7900 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
May 03, 2006 0.7900 0.7900 0.7900 0.7900 1,000 +0.05(+6.76%)
May 02, 2006 0.7900 0.7900 0.7400 0.7400 825 -0.05(-6.33%)
May 01, 2006 0.7900 0.7900 0.7900 0.7900 879 -0.01(-1.25%)
Apr 28, 2006 0.8000 0.8000 0.8000 0.8000 0 +0.05(+6.67%)
Apr 27, 2006 0.8000 0.8000 0.7300 0.7500 35,450 -0.03(-3.85%)
Apr 26, 2006 0.7800 0.7800 0.7800 0.7800 8,300 +0.05(+6.85%)
Apr 25, 2006 0.7500 0.7800 0.7300 0.7300 7,400 +0.01(+1.39%)
Apr 24, 2006 0.7200 0.7500 0.7200 0.7200 8,200 +0.00(+0.00%)
Apr 21, 2006 0.7200 0.7200 0.7200 0.7200 2,128 +0.00(+0.00%)
Apr 20, 2006 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Apr 19, 2006 0.7200 0.7200 0.7200 0.7200 3,528 +0.00(+0.00%)
Apr 18, 2006 0.7200 0.7200 0.7200 0.7200 5,920 +0.00(+0.00%)
Apr 17, 2006 0.7500 0.7500 0.7200 0.7200 2,200 -0.03(-4.00%)
Apr 13, 2006 0.7500 0.7500 0.7500 0.7500 2,500 +0.00(+0.00%)
Apr 12, 2006 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 11, 2006 0.7500 0.7500 0.7500 0.7500 500 -0.03(-3.85%)
Apr 10, 2006 0.7800 0.7800 0.7800 0.7800 700 +0.00(+0.00%)
Apr 07, 2006 0.7300 0.7800 0.7300 0.7800 3,500 +0.06(+8.33%)
Apr 06, 2006 0.8000 0.8000 0.7200 0.7200 18,400 -0.08(-10.00%)
Apr 05, 2006 0.7500 0.8000 0.7500 0.8000 3,150 +0.05(+6.67%)
Apr 04, 2006 0.7900 0.8000 0.7500 0.7500 18,066 -0.03(-3.85%)
Apr 03, 2006 0.7000 0.7800 0.7000 0.7800 18,000 +0.08(+11.43%)
Mar 31, 2006 0.7000 0.7300 0.7000 0.7000 20,276 +0.00(+0.00%)
Mar 30, 2006 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 29, 2006 0.7300 0.7300 0.7000 0.7000 11,700 +0.00(+0.00%)
Mar 28, 2006 0.7300 0.7300 0.7000 0.7000 15,237 +0.05(+7.69%)
Mar 27, 2006 0.6500 0.6500 0.6500 0.6500 1,890 +0.00(+0.00%)
Mar 24, 2006 0.6500 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Mar 21, 2006 0.6800 0.7300 0.6800 0.7000 11,125 +0.00(+0.00%)
Mar 20, 2006 0.7000 0.7000 0.7000 0.7000 15,000 +0.08(+12.90%)
Mar 17, 2006 0.6300 0.6300 0.6200 0.6200 3,000 -0.08(-11.43%)
Mar 16, 2006 0.6200 0.7000 0.6200 0.7000 885 +0.02(+2.94%)
Mar 15, 2006 0.6800 0.7000 0.6500 0.6800 18,825 +0.00(+0.00%)
Mar 14, 2006 0.6200 0.6800 0.6200 0.6800 1,400 +0.06(+9.68%)
Mar 13, 2006 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Mar 10, 2006 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Mar 09, 2006 0.7000 0.7300 0.6200 0.6200 11,996 -0.03(-4.62%)
Mar 08, 2006 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Mar 07, 2006 0.6500 0.6500 0.6500 0.6500 10,775 +0.00(+0.00%)
Mar 06, 2006 0.6100 0.6500 0.6100 0.6500 8,530 +0.00(+0.00%)
Mar 03, 2006 0.6500 0.6500 0.6500 0.6500 12,600 +0.03(+4.84%)
Mar 02, 2006 0.6300 0.6500 0.6200 0.6200 29,400 -0.01(-1.59%)
Mar 01, 2006 0.6200 0.6400 0.6200 0.6300 18,900 +0.01(+1.61%)
Feb 28, 2006 0.6100 0.6200 0.6100 0.6200 24,800 +0.02(+3.33%)
Feb 27, 2006 0.6200 0.6200 0.6000 0.6000 18,600 +0.01(+1.69%)
Feb 24, 2006 0.6100 0.6200 0.5900 0.5900 5,600 -0.01(-1.67%)
Feb 23, 2006 0.6000 0.6000 0.6000 0.6000 4,000 +0.00(+0.00%)
Feb 22, 2006 0.5800 0.6300 0.5800 0.6000 43,600 +0.02(+3.45%)
Feb 21, 2006 0.5800 0.5800 0.5800 0.5800 935 -0.03(-4.13%)
Feb 17, 2006 0.6050 0.6050 0.6050 0.6050 1,500 +0.01(+0.83%)
Feb 15, 2006 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Feb 14, 2006 0.6000 0.6000 0.6000 0.6000 500 +0.00(+0.00%)
Feb 13, 2006 0.5600 0.6000 0.5600 0.6000 4,640 +0.04(+7.14%)
Feb 10, 2006 0.5600 0.6000 0.5600 0.5600 4,911 -0.05(-8.20%)
Feb 09, 2006 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Feb 08, 2006 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Feb 07, 2006 0.6500 0.6500 0.6000 0.6100 12,900 +0.01(+1.67%)
Feb 06, 2006 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Feb 03, 2006 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Feb 02, 2006 0.5500 0.6000 0.5500 0.6000 9,770 +0.05(+9.09%)
Feb 01, 2006 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jan 31, 2006 0.5500 0.5500 0.5500 0.5500 322 -0.05(-8.33%)
Jan 30, 2006 0.5450 0.6500 0.5450 0.6000 15,151 +0.04(+7.14%)
Jan 27, 2006 0.6000 0.6000 0.5600 0.5600 1,743 +0.01(+1.82%)
Jan 26, 2006 0.5500 0.5500 0.5500 0.5500 175 -0.02(-3.51%)
Jan 25, 2006 0.5700 0.5700 0.5700 0.5700 5,000 +0.00(+0.00%)
Jan 24, 2006 0.5700 0.5700 0.5700 0.5700 900 +0.00(+0.00%)
Jan 23, 2006 0.5700 0.5700 0.5700 0.5700 200 +0.00(+0.00%)
Jan 20, 2006 0.5600 0.5700 0.5600 0.5700 3,200 +0.02(+3.64%)
Jan 19, 2006 0.5400 0.5500 0.5400 0.5500 11,500 -0.01(-1.79%)
Jan 18, 2006 0.5400 0.5600 0.5400 0.5600 6,000 +0.02(+3.70%)
Jan 17, 2006 0.5700 0.5700 0.5400 0.5400 2,250 -0.03(-5.26%)
Jan 13, 2006 0.5700 0.5700 0.5700 0.5700 1,000 +0.02(+3.64%)
Jan 12, 2006 0.5500 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Jan 11, 2006 0.5500 0.5500 0.5300 0.5300 17,780 -0.01(-1.85%)
Jan 10, 2006 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jan 09, 2006 0.6000 0.6000 0.5400 0.5400 14,537 -0.01(-1.82%)
Jan 06, 2006 0.5700 0.5700 0.5500 0.5500 4,500 +0.02(+3.77%)
Jan 05, 2006 0.5600 0.5700 0.5300 0.5300 7,000 -0.02(-3.64%)
Jan 04, 2006 0.5500 0.5600 0.5200 0.5500 7,700 +0.04(+7.84%)
Jan 03, 2006 0.5100 0.5100 0.5100 0.5100 3,050 +0.00(+0.00%)
Dec 30, 2005 0.6000 0.6000 0.5100 0.5100 36,417 -0.11(-17.74%)
Dec 29, 2005 0.6000 0.6500 0.5500 0.6200 43,190 +0.05(+8.77%)
Dec 28, 2005 0.5700 0.5700 0.5700 0.5700 200 -0.06(-9.52%)
Dec 23, 2005 0.7000 0.7000 0.5800 0.6300 11,823 -0.01(-1.56%)
Dec 22, 2005 0.6300 0.6600 0.6300 0.6400 4,000 -0.06(-8.57%)
Dec 21, 2005 0.7000 0.7000 0.6600 0.7000 2,800 +0.02(+2.94%)
Dec 20, 2005 0.6800 0.6800 0.6500 0.6800 9,040 +0.03(+4.62%)
Dec 19, 2005 0.6400 0.6500 0.6000 0.6500 19,420 +0.05(+8.33%)
Dec 16, 2005 0.6000 0.6000 0.5800 0.6000 4,000 +0.00(+0.00%)
Dec 15, 2005 0.6000 0.6000 0.5600 0.6000 7,375 +0.00(+0.00%)
Dec 14, 2005 0.5600 0.6000 0.5600 0.6000 4,610 +0.04(+7.14%)
Dec 13, 2005 0.5600 0.5600 0.5600 0.5600 6,745 +0.00(+0.00%)
Dec 12, 2005 0.5600 0.5600 0.5600 0.5600 6,137 +0.00(+0.00%)
Dec 09, 2005 0.5600 0.5600 0.5600 0.5600 6,500 +0.00(+0.00%)
Dec 08, 2005 0.5900 0.5900 0.5600 0.5600 23,900 -0.02(-3.45%)
Dec 07, 2005 0.6000 0.6000 0.5800 0.5800 346 +0.02(+3.57%)
Dec 06, 2005 0.5800 0.5800 0.5600 0.5600 15,384 -0.02(-3.45%)
Dec 05, 2005 0.5800 0.5800 0.5800 0.5800 22,000 -0.02(-3.33%)
Dec 02, 2005 0.5800 0.6000 0.5800 0.6000 1,965 -0.05(-7.69%)
Dec 01, 2005 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Nov 30, 2005 0.7000 0.7000 0.6500 0.6500 5,000 -0.10(-13.33%)
Nov 29, 2005 0.6000 0.7500 0.6000 0.7500 4,330 +0.00(+0.00%)
Nov 28, 2005 1.250 1.250 0.7000 0.7500 800 +0.20(+36.36%)
Nov 25, 2005 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Nov 23, 2005 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Nov 22, 2005 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Nov 21, 2005 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
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.