Futurefuel Corp (NY: FF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	2.274	2.274	2.204	2.242	139,456	-0.03(-1.14%)
Aug 30, 2011	2.202	2.278	2.174	2.268	290,642	+0.04(+1.78%)
Aug 29, 2011	2.129	2.230	2.129	2.228	142,413	+0.11(+5.15%)
Aug 26, 2011	2.079	2.137	2.035	2.119	92,009	+0.04(+2.11%)
Aug 25, 2011	2.178	2.190	2.067	2.075	143,389	-0.10(-4.74%)
Aug 24, 2011	2.125	2.184	2.095	2.178	104,437	+0.05(+2.33%)
Aug 23, 2011	2.023	2.135	1.998	2.129	239,201	+0.12(+5.93%)
Aug 22, 2011	2.075	2.111	1.960	2.010	346,867	-0.04(-1.75%)
Aug 19, 2011	1.990	2.105	1.986	2.045	246,896	+0.04(+2.18%)
Aug 18, 2011	2.188	2.202	1.986	2.002	310,760	-0.20(-9.11%)
Aug 17, 2011	2.121	2.214	2.111	2.202	107,726	+0.09(+4.43%)
Aug 16, 2011	2.182	2.188	2.085	2.109	162,636	-0.08(-3.80%)
Aug 15, 2011	2.192	2.248	2.153	2.192	141,441	+0.00(+0.00%)
Aug 12, 2011	2.105	2.252	2.069	2.192	713,862	+0.10(+4.55%)
Aug 11, 2011	2.123	2.182	2.085	2.097	372,288	-0.01(-0.38%)
Aug 10, 2011	2.383	2.383	2.099	2.105	384,540	-0.22(-9.32%)
Aug 09, 2011	2.397	2.464	2.178	2.321	488,293	-0.00(-0.09%)
Aug 08, 2011	2.397	2.472	2.323	2.323	453,233	-0.09(-3.86%)
Aug 05, 2011	2.387	2.441	2.343	2.417	189,588	+0.04(+1.59%)
Aug 04, 2011	2.417	2.462	2.379	2.379	240,515	-0.05(-1.96%)
Aug 03, 2011	2.397	2.442	2.373	2.427	150,989	+0.04(+1.66%)
Aug 02, 2011	2.441	2.464	2.385	2.387	134,582	-0.05(-2.12%)
Aug 01, 2011	2.462	2.472	2.399	2.439	393,967	+0.00(+0.16%)
Jul 29, 2011	2.415	2.466	2.405	2.435	530,906	+0.02(+0.74%)
Jul 28, 2011	2.381	2.429	2.381	2.417	131,233	+0.03(+1.08%)
Jul 27, 2011	2.393	2.403	2.383	2.391	318,530	-0.02(-0.82%)
Jul 26, 2011	2.458	2.458	2.387	2.411	169,817	-0.04(-1.62%)
Jul 25, 2011	2.466	2.492	2.442	2.450	196,321	-0.03(-1.28%)
Jul 22, 2011	2.486	2.490	2.472	2.482	58,279	-0.02(-0.64%)
Jul 21, 2011	2.456	2.500	2.452	2.498	70,602	+0.06(+2.28%)
Jul 20, 2011	2.470	2.494	2.431	2.442	152,978	-0.03(-1.36%)
Jul 19, 2011	2.456	2.490	2.444	2.476	153,129	+0.03(+1.05%)
Jul 18, 2011	2.452	2.462	2.369	2.450	294,137	-0.00(-0.16%)
Jul 15, 2011	2.494	2.494	2.448	2.454	149,055	-0.04(-1.75%)
Jul 14, 2011	2.530	2.532	2.496	2.498	231,325	-0.03(-1.26%)
Jul 13, 2011	2.532	2.544	2.524	2.530	565,683	+0.01(+0.32%)
Jul 12, 2011	2.488	2.552	2.488	2.522	601,599	+0.04(+1.44%)
Jul 11, 2011	2.478	2.504	2.470	2.486	152,031	+0.01(+0.24%)
Jul 08, 2011	2.468	2.496	2.452	2.480	114,439	-0.01(-0.24%)
Jul 07, 2011	2.425	2.512	2.425	2.486	282,494	+0.08(+3.30%)
Jul 06, 2011	2.417	2.556	2.375	2.407	403,903	+0.01(+0.58%)
Jul 05, 2011	2.393	2.433	2.383	2.393	127,134	+0.00(+0.00%)
Jul 01, 2011	2.413	2.413	2.385	2.393	157,490	-0.01(-0.50%)
Jun 30, 2011	2.395	2.435	2.391	2.405	491,143	+0.02(+0.92%)
Jun 29, 2011	2.442	2.470	2.375	2.383	250,491	-0.05(-1.96%)
Jun 28, 2011	2.417	2.433	2.415	2.431	269,018	+0.03(+1.16%)
Jun 27, 2011	2.403	2.431	2.357	2.403	447,055	+0.03(+1.09%)
Jun 24, 2011	2.433	2.540	2.377	2.377	9,021,985	-0.06(-2.29%)
Jun 23, 2011	2.442	2.490	2.345	2.433	788,433	-0.03(-1.21%)
Jun 22, 2011	2.482	2.512	2.458	2.462	261,701	-0.02(-0.72%)
Jun 21, 2011	2.512	2.536	2.439	2.480	278,208	-0.03(-1.26%)
Jun 20, 2011	2.468	2.512	2.460	2.512	288,764	+0.04(+1.44%)
Jun 17, 2011	2.486	2.495	2.411	2.476	1,315,497	-0.00(-0.08%)
Jun 16, 2011	2.500	2.526	2.452	2.478	200,863	-0.00(-0.16%)
Jun 15, 2011	2.435	2.482	2.435	2.482	229,532	+0.05(+2.04%)
Jun 14, 2011	2.512	2.550	2.413	2.433	2,498,361	-0.13(-5.04%)
Jun 13, 2011	2.528	2.589	2.496	2.562	389,928	+0.06(+2.22%)
Jun 10, 2011	2.580	2.581	2.431	2.506	2,402,323	-0.06(-2.25%)
Jun 09, 2011	2.582	2.599	2.532	2.564	166,000	-0.04(-1.38%)
Jun 08, 2011	2.595	2.619	2.564	2.599	164,570	+0.02(+0.77%)
Jun 07, 2011	2.655	2.655	2.383	2.580	213,418	-0.04(-1.52%)
Jun 06, 2011	2.715	2.721	2.578	2.619	235,762	-0.08(-2.80%)

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.