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

Flowers Foods (NY: FLO )

24.90 -0.10 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2012 8.907 9.115 8.836 9.082 2,262,325 +0.24(+2.66%)
Oct 26, 2012 8.741 8.847 8.847 8.847 1,306,832 +0.09(+1.05%)
Oct 25, 2012 8.801 8.829 8.713 8.755 378,268 +0.02(+0.21%)
Oct 24, 2012 8.787 8.815 8.667 8.736 764,527 -0.05(-0.53%)
Oct 23, 2012 8.695 8.806 8.658 8.783 1,008,260 -0.06(-0.73%)
Oct 19, 2012 8.866 8.889 8.746 8.847 1,270,600 -0.04(-0.42%)
Oct 18, 2012 8.819 8.900 8.759 8.884 1,036,772 +0.05(+0.52%)
Oct 17, 2012 8.704 8.847 8.704 8.838 1,402,779 +0.13(+1.54%)
Oct 16, 2012 8.713 8.764 8.672 8.704 972,820 -0.01(-0.11%)
Oct 15, 2012 8.695 8.783 8.672 8.713 1,664,052 +0.00(+0.00%)
Oct 12, 2012 8.736 8.769 8.672 8.713 1,288,984 +0.00(+0.00%)
Oct 11, 2012 8.727 8.764 8.653 8.713 1,362,028 -0.01(-0.11%)
Oct 10, 2012 8.824 8.843 8.700 8.723 1,660,228 -0.08(-0.94%)
Oct 09, 2012 8.893 8.921 8.764 8.806 1,335,447 -0.10(-1.09%)
Oct 08, 2012 8.824 8.951 8.727 8.902 1,648,675 +0.06(+0.68%)
Oct 05, 2012 8.953 8.999 8.815 8.843 2,289,348 -0.11(-1.24%)
Oct 04, 2012 8.999 9.022 8.877 8.953 2,721,180 -0.01(-0.15%)
Oct 03, 2012 9.105 9.105 8.852 8.967 4,727,807 -0.12(-1.27%)
Oct 02, 2012 9.124 9.147 8.986 9.082 2,181,892 -0.04(-0.45%)
Oct 01, 2012 9.295 9.341 9.062 9.124 2,315,307 -0.18(-1.98%)
Sep 28, 2012 9.391 9.391 9.248 9.308 1,340,192 -0.09(-0.98%)
Sep 27, 2012 9.401 9.428 9.331 9.401 1,004,836 -0.01(-0.15%)
Sep 26, 2012 9.414 9.456 9.396 9.414 786,384 +0.02(+0.20%)
Sep 25, 2012 9.488 9.530 9.378 9.396 1,327,488 -0.11(-1.12%)
Sep 24, 2012 9.433 9.514 9.401 9.502 601,489 +0.06(+0.64%)
Sep 21, 2012 9.521 9.539 9.442 9.442 2,479,253 -0.06(-0.68%)
Sep 20, 2012 9.636 9.650 9.461 9.507 1,160,189 -0.12(-1.20%)
Sep 19, 2012 9.442 9.640 9.410 9.622 1,738,662 +0.21(+2.20%)
Sep 18, 2012 9.474 9.557 9.331 9.414 1,247,238 -0.06(-0.58%)
Sep 17, 2012 9.484 9.507 9.396 9.470 779,208 -0.02(-0.24%)
Sep 14, 2012 9.479 9.544 9.419 9.493 893,602 +0.01(+0.15%)
Sep 13, 2012 9.368 9.511 9.350 9.479 1,412,552 +0.13(+1.43%)
Sep 12, 2012 9.364 9.414 9.318 9.345 722,371 -0.02(-0.25%)
Sep 11, 2012 9.470 9.511 9.331 9.368 859,125 -0.10(-1.02%)
Sep 10, 2012 9.465 9.548 9.405 9.465 791,860 -0.04(-0.44%)
Sep 07, 2012 9.530 9.562 9.484 9.507 627,492 -0.03(-0.29%)
Sep 06, 2012 9.525 9.562 9.479 9.534 1,335,284 +0.04(+0.39%)
Sep 05, 2012 9.553 9.562 9.424 9.498 1,553,184 -0.03(-0.34%)
Sep 04, 2012 9.557 9.714 9.394 9.530 1,641,627 +0.00(+0.05%)
Aug 31, 2012 9.548 9.553 9.428 9.525 877,186 -0.02(-0.19%)
Aug 30, 2012 9.525 9.557 9.456 9.544 932,377 -0.00(-0.05%)
Aug 29, 2012 9.668 9.682 9.534 9.548 1,035,931 +0.08(+0.88%)
Aug 27, 2012 9.429 9.511 9.401 9.465 1,406,516 +0.04(+0.44%)
Aug 24, 2012 9.250 9.429 9.227 9.424 1,259,522 +0.20(+2.18%)
Aug 23, 2012 9.145 9.268 9.131 9.223 1,117,625 +0.05(+0.55%)
Aug 22, 2012 9.113 9.181 9.067 9.172 893,842 +0.07(+0.75%)
Aug 21, 2012 8.989 9.133 8.962 9.104 1,049,320 +0.13(+1.48%)
Aug 20, 2012 9.117 9.117 8.907 8.971 1,673,754 -0.14(-1.51%)
Aug 17, 2012 9.131 9.209 9.053 9.108 1,049,475 -0.00(-0.05%)
Aug 16, 2012 9.163 9.227 9.085 9.113 2,432,690 -0.06(-0.70%)
Aug 15, 2012 9.127 9.287 9.072 9.177 2,422,209 +0.03(+0.30%)
Aug 14, 2012 9.621 9.621 9.044 9.149 6,008,704 -0.41(-4.26%)
Aug 13, 2012 9.603 9.625 9.502 9.557 1,168,422 -0.07(-0.76%)
Aug 10, 2012 9.598 9.676 9.525 9.630 836,630 -0.02(-0.19%)
Aug 09, 2012 9.726 9.746 9.593 9.648 599,843 -0.10(-1.03%)
Aug 08, 2012 9.754 9.880 9.708 9.749 818,760 -0.01(-0.09%)
Aug 07, 2012 9.790 9.854 9.749 9.758 948,352 -0.01(-0.14%)
Aug 06, 2012 9.781 9.863 9.744 9.772 985,317 +0.02(+0.19%)
Aug 03, 2012 9.790 9.845 9.692 9.754 874,900 +0.02(+0.19%)
Aug 02, 2012 9.680 9.804 9.680 9.735 825,953 +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.