Historical Prices for Farmer Bros Co (FARM)

Symbol:

Historical Data for Farmer Brothers Company (FARM)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/6/08	23.83	24.00	21.82	23.17	21,346	-1.21	-4.96%
10/3/08	25.1099	25.1099	24.17	24.38	9,083	0.20	0.83%
10/2/08	24.70	25.46	24.18	24.18	15,554	-0.76	-3.05%
10/1/08	25.10	25.46	23.565	24.94	15,823	0.07	0.28%
9/30/08	23.98	25.35	23.49	24.87	21,233	1.19	5.03%
9/29/08	24.97	25.84	22.51	23.68	15,815	-1.81	-7.10%
9/26/08	25.39	26.00	25.11	25.49	19,610	-0.42	-1.62%
9/25/08	25.88	26.12	25.60	25.91	13,054	0.13	0.50%
9/24/08	25.52	26.10	25.40	25.78	19,383	0.06	0.23%
9/23/08	24.50	26.33	24.50	25.72	20,448	0.72	2.88%
9/22/08	27.01	27.06	24.95	25.00	9,320	-1.91	-7.10%
9/19/08	27.57	28.44	25.02	26.91	105,256	0.90	3.46%
9/18/08	23.71	26.01	22.75	26.01	37,375	3.09	13.48%
9/17/08	25.40	25.63	22.69	22.92	11,869	-2.94	-11.37%
9/16/08	24.73	25.86	23.26	25.86	12,087	1.82	7.57%
9/15/08	24.94	25.84	24.04	24.04	10,284	-1.22	-4.83%
9/12/08	26.21	26.21	24.59	25.26	5,772	-0.72	-2.77%
9/11/08	25.94	26.00	25.81	25.98	10,229	-0.11	-0.42%
9/10/08	24.69	26.09	24.39	26.09	19,473	2.27	9.53%
9/9/08	23.65	24.39	23.65	23.82	8,213	0.23	0.97%
9/8/08	25.11	25.40	23.41	23.59	13,568	-0.74	-3.04%
9/5/08	24.42	24.49	24.00	24.33	4,580	-0.18	-0.73%
9/4/08	24.93	25.25	24.51	24.51	4,937	-0.71	-2.82%
9/3/08	25.89	26.36	25.22	25.22	14,965	-0.36	-1.41%
9/2/08	26.81	26.81	25.39	25.58	14,230	-0.48	-1.84%
8/29/08	26.25	26.25	25.8301	26.06	9,717	-0.16	-0.61%
8/28/08	25.83	26.22	25.83	26.22	7,057	-0.24	-0.91%
8/27/08	26.32	26.50	26.28	26.46	5,919	0.20	0.76%
8/26/08	26.58	26.65	26.05	26.26	7,452	-0.18	-0.68%
8/25/08	26.45	27.00	26.15	26.44	8,353	-0.56	-2.07%
8/22/08	26.34	27.22	26.20	27.00	8,949	0.40	1.50%
8/21/08	26.37	26.85	26.37	26.60	3,434	-0.46	-1.70%
8/20/08	27.75	28.05	27.06	27.06	15,675	-0.69	-2.49%
8/19/08	27.33	27.93	26.99	27.75	5,791	-0.19	-0.68%
8/18/08	27.35	28.20	26.82	27.94	10,421	0.53	1.93%
8/15/08	28.47	28.49	27.36	27.41	14,366	-0.68	-2.42%
8/14/08	27.46	28.09	27.23	28.09	7,589	0.07	0.25%
8/13/08	27.97	28.02	27.87	28.02	13,473	0.05	0.18%
8/12/08	28.32	28.345	27.51	27.97	9,094	-0.04	-0.14%
8/11/08	26.90	28.34	25.68	28.01	11,803	1.50	5.66%
8/8/08	25.79	27.00	25.09	26.51	14,572	0.80	3.11%
8/7/08	26.52	26.52	25.54	25.71	8,982	-1.19	-4.42%
8/6/08	26.65	27.43	25.69	26.90	14,692	0.50	1.89%
8/5/08	27.30	27.51	25.62	26.40	13,132	-0.31	-1.16%
8/4/08	26.89	27.00	26.53	26.71	11,478	-0.25	-0.93%
8/1/08	26.89	28.46	26.54	26.96	44,560	0.62	2.35%
7/31/08	26.00	26.34	25.61	26.34	8,924	-0.17	-0.64%
7/30/08	26.49	26.51	25.31	26.51	14,556	0.05	0.19%
7/29/08	24.68	26.46	24.65	26.46	14,906	1.21	4.79%
7/28/08	25.58	25.77	24.73	25.25	5,163	-0.76	-2.92%
7/25/08	26.00	26.03	24.86	26.01	14,130	-0.02	-0.08%
7/24/08	26.34	26.34	25.75	26.03	5,650	0.14	0.54%
7/23/08	26.11	26.13	25.41	25.89	5,797	-0.31	-1.18%
7/22/08	25.01	26.20	24.74	26.20	13,063	1.10	4.38%
7/21/08	25.15	26.40	24.45	25.10	4,421	0.14	0.56%
7/18/08	26.38	26.38	24.51	24.96	16,668	-1.45	-5.49%
7/17/08	24.80	26.49	24.20	26.41	38,103	1.72	6.97%
7/16/08	24.17	24.80	23.99	24.69	15,588	0.71	2.96%
7/15/08	22.95	24.08	22.62	23.98	11,641	0.73	3.14%
7/14/08	22.70	24.245	22.69	23.25	17,715	-0.54	-2.27%
7/11/08	22.70	23.79	22.55	23.79	15,269	0.84	3.66%
7/10/08	21.44	23.25	21.39	22.95	10,804	1.10	5.03%
7/9/08	21.75	22.59	21.69	21.85	12,231	-0.84	-3.70%
7/8/08	20.80	22.69	20.76	22.69	8,860	2.18	10.63%