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

Flowers Foods (NY: FLO )

23.86 -0.05 (-0.21%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 23, 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 (%)
Aug 31, 2012 9.559 9.564 9.439 9.536 876,157 -0.02(-0.19%)
Aug 30, 2012 9.536 9.569 9.467 9.555 931,284 -0.00(-0.05%)
Aug 29, 2012 9.680 9.693 9.546 9.559 1,034,716 +0.08(+0.88%)
Aug 27, 2012 9.440 9.522 9.412 9.476 1,404,866 +0.04(+0.44%)
Aug 24, 2012 9.261 9.440 9.238 9.435 1,258,044 +0.20(+2.18%)
Aug 23, 2012 9.156 9.279 9.142 9.233 1,116,314 +0.05(+0.55%)
Aug 22, 2012 9.123 9.192 9.078 9.183 892,794 +0.07(+0.75%)
Aug 21, 2012 9.000 9.144 8.972 9.114 1,048,089 +0.13(+1.48%)
Aug 20, 2012 9.128 9.128 8.917 8.981 1,671,792 -0.14(-1.51%)
Aug 17, 2012 9.142 9.220 9.064 9.119 1,048,244 -0.00(-0.05%)
Aug 16, 2012 9.174 9.238 9.096 9.123 2,429,837 -0.06(-0.70%)
Aug 15, 2012 9.137 9.298 9.082 9.188 2,419,369 +0.03(+0.30%)
Aug 14, 2012 9.632 9.632 9.055 9.160 6,001,657 -0.41(-4.26%)
Aug 13, 2012 9.614 9.637 9.513 9.568 1,167,052 -0.07(-0.76%)
Aug 10, 2012 9.609 9.687 9.536 9.641 835,649 -0.02(-0.19%)
Aug 09, 2012 9.738 9.757 9.605 9.660 599,140 -0.10(-1.03%)
Aug 08, 2012 9.765 9.891 9.719 9.760 817,800 -0.01(-0.09%)
Aug 07, 2012 9.802 9.866 9.760 9.770 947,240 -0.01(-0.14%)
Aug 06, 2012 9.793 9.875 9.756 9.783 984,162 +0.02(+0.19%)
Aug 03, 2012 9.802 9.857 9.703 9.765 873,874 +0.02(+0.19%)
Aug 02, 2012 9.692 9.815 9.692 9.747 824,984 +0.01(+0.09%)
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.