Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flowers Foods (NY: FLO )

24.35 -0.10 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Jul 31, 2003 1.148 1.158 1.134 1.142 766,649 -0.01(-0.54%)
Jul 30, 2003 1.162 1.162 1.125 1.148 1,267,189 -0.01(-0.63%)
Jul 29, 2003 1.148 1.161 1.143 1.155 521,923 +0.01(+0.69%)
Jul 28, 2003 1.156 1.164 1.142 1.148 711,210 -0.00(-0.34%)
Jul 25, 2003 1.149 1.158 1.148 1.152 611,419 +0.00(+0.19%)
Jul 24, 2003 1.149 1.156 1.141 1.149 929,008 +0.00(+0.25%)
Jul 23, 2003 1.164 1.164 1.143 1.146 683,490 -0.02(-1.78%)
Jul 22, 2003 1.162 1.167 1.146 1.167 603,499 +0.01(+0.92%)
Jul 21, 2003 1.162 1.169 1.144 1.157 814,961 -0.01(-0.48%)
Jul 18, 2003 1.185 1.185 1.134 1.162 1,143,638 -0.03(-2.22%)
Jul 17, 2003 1.170 1.189 1.162 1.189 1,441,428 +0.02(+1.58%)
Jul 16, 2003 1.203 1.203 1.156 1.170 1,085,823 -0.03(-2.71%)
Jul 15, 2003 1.179 1.203 1.175 1.203 1,647,346 +0.02(+1.81%)
Jul 14, 2003 1.201 1.205 1.176 1.181 1,810,497 +0.00(+0.38%)
Jul 11, 2003 1.164 1.187 1.159 1.177 1,360,644 +0.02(+1.40%)
Jul 10, 2003 1.145 1.163 1.137 1.161 1,492,115 +0.02(+1.62%)
Jul 09, 2003 1.136 1.144 1.118 1.142 1,186,406 +0.01(+1.04%)
Jul 08, 2003 1.123 1.131 1.113 1.130 2,066,311 +0.01(+1.10%)
Jul 07, 2003 1.080 1.120 1.075 1.118 3,221,829 +0.02(+1.74%)
Jul 03, 2003 1.099 1.102 1.089 1.099 742,889 +0.01(+0.51%)
Jul 02, 2003 1.095 1.103 1.086 1.093 1,888,112 -0.00(-0.15%)
Jul 01, 2003 1.116 1.117 1.073 1.095 2,551,011 -0.01(-1.26%)
Jun 30, 2003 1.099 1.122 1.098 1.109 1,731,297 +0.00(+0.00%)
Jun 26, 2003 1.107 1.115 1.104 1.109 1,185,614 +0.00(+0.27%)
Jun 25, 2003 1.113 1.123 1.092 1.106 1,006,227 -0.01(-0.64%)
Jun 24, 2003 1.117 1.124 1.110 1.113 1,147,598 -0.00(-0.37%)
Jun 23, 2003 1.140 1.141 1.114 1.117 1,365,000 -0.03(-2.19%)
Jun 20, 2003 1.128 1.142 1.123 1.142 704,478 +0.02(+1.77%)
Jun 19, 2003 1.132 1.136 1.122 1.122 1,147,598 -0.01(-0.83%)
Jun 18, 2003 1.129 1.148 1.122 1.132 1,740,405 -0.00(-0.23%)
Jun 17, 2003 1.149 1.149 1.113 1.134 1,637,050 -0.01(-0.53%)
Jun 16, 2003 1.139 1.147 1.103 1.140 1,740,405 +0.00(+0.10%)
Jun 13, 2003 1.128 1.153 1.120 1.139 2,450,824 +0.01(+1.23%)
Jun 12, 2003 1.156 1.157 1.122 1.125 1,410,144 -0.03(-2.91%)
Jun 11, 2003 1.160 1.163 1.144 1.159 963,460 -0.01(-0.55%)
Jun 10, 2003 1.166 1.175 1.164 1.165 504,895 +0.01(+0.45%)
Jun 09, 2003 1.161 1.161 1.149 1.160 681,906 -0.00(-0.13%)
Jun 06, 2003 1.208 1.213 1.162 1.162 1,089,387 -0.04(-3.24%)
Jun 05, 2003 1.183 1.206 1.182 1.201 536,971 +0.02(+1.45%)
Jun 04, 2003 1.151 1.195 1.151 1.183 945,640 +0.03(+2.40%)
Jun 03, 2003 1.162 1.166 1.151 1.156 918,316 -0.00(-0.19%)
Jun 02, 2003 1.145 1.172 1.142 1.158 1,412,520 +0.04(+3.17%)
May 30, 2003 1.109 1.132 1.109 1.122 1,286,593 +0.02(+1.56%)
May 29, 2003 1.098 1.118 1.095 1.105 1,039,491 +0.01(+0.89%)
May 28, 2003 1.104 1.107 1.092 1.095 902,872 -0.00(-0.31%)
May 27, 2003 1.069 1.113 1.068 1.099 2,064,727 +0.03(+2.84%)
May 23, 2003 1.073 1.076 1.062 1.068 705,666 -0.00(-0.04%)
May 22, 2003 1.077 1.088 1.068 1.069 1,413,708 -0.01(-1.07%)
May 21, 2003 1.049 1.089 1.048 1.080 1,627,546 +0.03(+2.67%)
May 20, 2003 1.060 1.061 1.047 1.052 1,267,585 -0.00(-0.42%)
May 19, 2003 1.066 1.068 1.028 1.057 1,993,447 +0.00(+0.36%)
May 16, 2003 1.091 1.091 1.053 1.053 1,671,502 -0.04(-3.76%)
May 15, 2003 1.126 1.126 1.074 1.094 3,554,467 -0.00(-0.44%)
May 14, 2003 1.066 1.110 1.064 1.099 2,124,126 +0.03(+2.91%)
May 13, 2003 1.051 1.068 1.044 1.068 984,843 +0.01(+1.13%)
May 12, 2003 1.060 1.068 1.051 1.056 496,579 -0.01(-0.84%)
May 09, 2003 1.057 1.065 1.056 1.065 611,815 +0.01(+0.74%)
May 08, 2003 1.042 1.070 1.040 1.057 660,522 +0.02(+1.47%)
May 07, 2003 1.038 1.051 1.037 1.042 1,326,985 -0.00(-0.14%)
May 06, 2003 1.049 1.062 1.039 1.043 2,611,202 -0.00(-0.22%)
May 05, 2003 1.075 1.075 1.045 1.046 1,312,729 -0.02(-2.27%)
May 02, 2003 1.072 1.078 1.064 1.070 1,313,917 -0.00(-0.17%)
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.