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

Flowers Foods (NY: FLO )

24.45 -1.04 (-4.08%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 1.147 1.157 1.132 1.141 767,549 -0.01(-0.54%)
Jul 30, 2003 1.160 1.160 1.123 1.147 1,268,677 -0.01(-0.63%)
Jul 29, 2003 1.146 1.159 1.141 1.154 522,536 +0.01(+0.68%)
Jul 28, 2003 1.155 1.163 1.141 1.146 712,045 -0.00(-0.34%)
Jul 25, 2003 1.147 1.156 1.146 1.150 612,136 +0.00(+0.20%)
Jul 24, 2003 1.147 1.155 1.140 1.148 930,099 +0.00(+0.24%)
Jul 23, 2003 1.163 1.163 1.142 1.145 684,292 -0.02(-1.78%)
Jul 22, 2003 1.160 1.166 1.145 1.166 604,207 +0.01(+0.92%)
Jul 21, 2003 1.161 1.168 1.142 1.155 815,918 -0.01(-0.48%)
Jul 18, 2003 1.183 1.183 1.132 1.161 1,144,981 -0.03(-2.22%)
Jul 17, 2003 1.169 1.187 1.160 1.187 1,443,120 +0.02(+1.58%)
Jul 16, 2003 1.201 1.201 1.155 1.169 1,087,098 -0.03(-2.71%)
Jul 15, 2003 1.178 1.201 1.174 1.201 1,649,280 +0.02(+1.81%)
Jul 14, 2003 1.200 1.204 1.174 1.180 1,812,623 +0.00(+0.38%)
Jul 11, 2003 1.163 1.185 1.157 1.175 1,362,242 +0.02(+1.40%)
Jul 10, 2003 1.143 1.161 1.136 1.159 1,493,867 +0.02(+1.62%)
Jul 09, 2003 1.135 1.143 1.117 1.141 1,187,799 +0.01(+1.04%)
Jul 08, 2003 1.122 1.129 1.111 1.129 2,068,737 +0.01(+1.11%)
Jul 07, 2003 1.079 1.119 1.073 1.117 3,225,612 +0.02(+1.74%)
Jul 03, 2003 1.097 1.101 1.087 1.097 743,762 +0.01(+0.51%)
Jul 02, 2003 1.094 1.101 1.085 1.092 1,890,329 -0.00(-0.15%)
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.