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

Flowers Foods (NY: FLO )

23.25 +0.16 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 8.851 9.058 8.781 9.026 2,276,559 +0.23(+2.66%)
Oct 26, 2012 8.686 8.792 8.792 8.792 1,315,055 +0.09(+1.05%)
Oct 25, 2012 8.746 8.773 8.659 8.700 380,648 +0.02(+0.21%)
Oct 24, 2012 8.732 8.760 8.613 8.682 769,337 -0.05(-0.53%)
Oct 23, 2012 8.641 8.751 8.604 8.728 1,014,604 -0.06(-0.73%)
Oct 19, 2012 8.810 8.833 8.691 8.792 1,278,594 -0.04(-0.42%)
Oct 18, 2012 8.764 8.845 8.705 8.828 1,043,296 +0.05(+0.52%)
Oct 17, 2012 8.650 8.792 8.650 8.783 1,411,605 +0.13(+1.54%)
Oct 16, 2012 8.659 8.709 8.618 8.650 978,941 -0.01(-0.11%)
Oct 15, 2012 8.641 8.728 8.618 8.659 1,674,522 +0.00(+0.00%)
Oct 12, 2012 8.682 8.714 8.618 8.659 1,297,094 +0.00(+0.00%)
Oct 11, 2012 8.673 8.709 8.599 8.659 1,370,598 -0.01(-0.11%)
Oct 10, 2012 8.769 8.787 8.645 8.668 1,670,674 -0.08(-0.94%)
Oct 09, 2012 8.838 8.865 8.709 8.751 1,343,850 -0.10(-1.09%)
Oct 08, 2012 8.769 8.895 8.673 8.847 1,659,048 +0.06(+0.68%)
Oct 05, 2012 8.897 8.943 8.760 8.787 2,303,753 -0.11(-1.24%)
Oct 04, 2012 8.943 8.966 8.822 8.897 2,738,301 -0.01(-0.15%)
Oct 03, 2012 9.049 9.049 8.796 8.911 4,757,555 -0.11(-1.27%)
Oct 02, 2012 9.067 9.090 8.929 9.026 2,195,621 -0.04(-0.45%)
Oct 01, 2012 9.236 9.282 9.005 9.067 2,329,875 -0.18(-1.98%)
Sep 28, 2012 9.333 9.333 9.191 9.250 1,348,625 -0.09(-0.98%)
Sep 27, 2012 9.342 9.369 9.273 9.342 1,011,159 -0.01(-0.15%)
Sep 26, 2012 9.356 9.397 9.337 9.356 791,332 +0.02(+0.20%)
Sep 25, 2012 9.429 9.470 9.319 9.337 1,335,841 -0.11(-1.12%)
Sep 24, 2012 9.374 9.454 9.342 9.443 605,274 +0.06(+0.64%)
Sep 21, 2012 9.461 9.479 9.383 9.383 2,494,852 -0.06(-0.68%)
Sep 20, 2012 9.576 9.589 9.401 9.447 1,167,489 -0.11(-1.20%)
Sep 19, 2012 9.383 9.580 9.351 9.562 1,749,601 +0.21(+2.20%)
Sep 18, 2012 9.415 9.498 9.273 9.356 1,255,085 -0.06(-0.58%)
Sep 17, 2012 9.424 9.447 9.337 9.411 784,111 -0.02(-0.24%)
Sep 14, 2012 9.420 9.484 9.360 9.434 899,224 +0.01(+0.15%)
Sep 13, 2012 9.310 9.452 9.291 9.420 1,421,440 +0.13(+1.43%)
Sep 12, 2012 9.305 9.356 9.259 9.287 726,917 -0.02(-0.25%)
Sep 11, 2012 9.411 9.452 9.273 9.310 864,531 -0.10(-1.02%)
Sep 10, 2012 9.406 9.489 9.346 9.406 796,843 -0.04(-0.44%)
Sep 07, 2012 9.470 9.502 9.424 9.447 631,440 -0.03(-0.29%)
Sep 06, 2012 9.466 9.502 9.420 9.475 1,343,686 +0.04(+0.39%)
Sep 05, 2012 9.493 9.502 9.365 9.438 1,562,956 -0.03(-0.34%)
Sep 04, 2012 9.498 9.654 9.335 9.470 1,651,956 +0.00(+0.05%)
Aug 31, 2012 9.489 9.493 9.369 9.466 882,705 -0.02(-0.19%)
Aug 30, 2012 9.466 9.498 9.397 9.484 938,244 -0.00(-0.05%)
Aug 29, 2012 9.608 9.621 9.475 9.489 1,042,449 +0.06(+0.62%)
Aug 27, 2012 9.394 9.476 9.367 9.430 1,411,696 +0.04(+0.44%)
Aug 24, 2012 9.216 9.394 9.193 9.389 1,264,161 +0.20(+2.18%)
Aug 23, 2012 9.111 9.234 9.098 9.189 1,121,741 +0.05(+0.55%)
Aug 22, 2012 9.079 9.148 9.034 9.139 897,135 +0.07(+0.75%)
Aug 21, 2012 8.956 9.100 8.929 9.070 1,053,185 +0.13(+1.48%)
Aug 20, 2012 9.084 9.084 8.874 8.938 1,679,920 -0.14(-1.51%)
Aug 17, 2012 9.098 9.175 9.020 9.075 1,053,341 -0.00(-0.05%)
Aug 16, 2012 9.130 9.193 9.052 9.079 2,441,650 -0.06(-0.70%)
Aug 15, 2012 9.093 9.253 9.038 9.143 2,431,131 +0.03(+0.30%)
Aug 14, 2012 9.586 9.586 9.011 9.116 6,030,836 -0.41(-4.26%)
Aug 13, 2012 9.567 9.590 9.467 9.522 1,172,726 -0.07(-0.76%)
Aug 10, 2012 9.563 9.640 9.490 9.595 839,712 -0.02(-0.19%)
Aug 09, 2012 9.690 9.710 9.558 9.613 602,053 -0.10(-1.03%)
Aug 08, 2012 9.718 9.844 9.672 9.713 821,776 -0.01(-0.09%)
Aug 07, 2012 9.754 9.818 9.713 9.722 951,845 -0.01(-0.14%)
Aug 06, 2012 9.745 9.827 9.709 9.736 988,947 +0.02(+0.19%)
Aug 03, 2012 9.754 9.809 9.656 9.718 878,122 +0.02(+0.19%)
Aug 02, 2012 9.645 9.768 9.645 9.700 828,995 +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.