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

Flowers Foods (NY: FLO )

23.44 -0.33 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Dec 30, 2011 8.568 8.636 8.568 8.582 888,180 +0.01(+0.11%)
Dec 29, 2011 8.582 8.613 8.550 8.572 1,027,922 +0.02(+0.21%)
Dec 28, 2011 8.658 8.658 8.550 8.554 772,107 -0.09(-0.99%)
Dec 27, 2011 8.618 8.690 8.618 8.640 756,452 +0.03(+0.31%)
Dec 23, 2011 8.577 8.640 8.563 8.613 968,694 +0.01(+0.11%)
Dec 21, 2011 8.536 8.649 8.505 8.604 1,039,514 +0.07(+0.79%)
Dec 20, 2011 8.559 8.586 8.527 8.536 1,086,115 +0.07(+0.80%)
Dec 19, 2011 8.604 8.645 8.446 8.468 1,278,363 -0.09(-1.11%)
Dec 16, 2011 8.586 8.658 8.518 8.563 2,923,450 -0.03(-0.32%)
Dec 15, 2011 8.572 8.645 8.545 8.591 1,130,160 +0.05(+0.58%)
Dec 14, 2011 8.591 8.631 8.536 8.541 732,118 -0.06(-0.68%)
Dec 13, 2011 8.690 8.821 8.577 8.600 964,450 -0.04(-0.42%)
Dec 12, 2011 8.803 8.812 8.591 8.636 1,074,291 -0.19(-2.20%)
Dec 09, 2011 8.676 8.853 8.676 8.830 1,019,750 +0.16(+1.82%)
Dec 08, 2011 8.794 8.835 8.640 8.672 1,397,545 -0.14(-1.64%)
Dec 07, 2011 8.857 8.871 8.747 8.817 1,124,668 -0.04(-0.46%)
Dec 06, 2011 8.826 8.898 8.771 8.857 852,961 +0.03(+0.36%)
Dec 05, 2011 8.875 8.939 8.799 8.826 1,282,871 +0.01(+0.10%)
Dec 02, 2011 8.943 8.952 8.812 8.817 886,754 -0.06(-0.71%)
Dec 01, 2011 8.903 8.975 8.871 8.880 826,924 -0.06(-0.66%)
Nov 30, 2011 8.880 8.988 8.848 8.939 1,450,363 +0.16(+1.85%)
Nov 29, 2011 8.839 8.866 8.771 8.776 1,065,769 -0.07(-0.76%)
Nov 28, 2011 8.839 8.942 8.798 8.843 844,119 +0.17(+1.92%)
Nov 25, 2011 8.704 8.762 8.677 8.677 321,693 -0.04(-0.46%)
Nov 23, 2011 8.848 8.861 8.663 8.717 672,687 -0.16(-1.77%)
Nov 22, 2011 8.983 8.983 8.798 8.875 1,201,809 -0.10(-1.15%)
Nov 21, 2011 9.001 9.001 8.861 8.978 1,416,589 -0.09(-0.94%)
Nov 18, 2011 9.046 9.190 8.996 9.064 888,439 +0.01(+0.15%)
Nov 17, 2011 9.118 9.163 8.996 9.050 1,383,336 -0.11(-1.18%)
Nov 16, 2011 9.329 9.329 9.154 9.158 1,445,012 -0.21(-2.21%)
Nov 15, 2011 9.262 9.415 9.190 9.365 2,182,121 +0.06(+0.63%)
Nov 14, 2011 9.199 9.307 9.136 9.307 2,710,227 +0.06(+0.63%)
Nov 11, 2011 9.266 9.415 9.217 9.248 1,489,919 +0.00(+0.05%)
Nov 10, 2011 9.172 9.316 9.059 9.244 1,695,634 +0.06(+0.64%)
Nov 09, 2011 9.343 9.401 9.122 9.185 1,774,949 -0.27(-2.90%)
Nov 08, 2011 9.415 9.489 9.259 9.460 1,471,263 +0.08(+0.86%)
Nov 07, 2011 9.280 9.419 9.239 9.379 1,181,369 +0.08(+0.87%)
Nov 04, 2011 9.190 9.320 9.181 9.298 1,166,292 +0.09(+0.93%)
Nov 03, 2011 9.118 9.307 9.082 9.212 919,051 +0.12(+1.34%)
Nov 02, 2011 9.086 9.158 9.028 9.091 1,600,160 +0.06(+0.65%)
Nov 01, 2011 8.920 9.100 8.884 9.032 1,917,636 -0.05(-0.54%)
Oct 31, 2011 8.767 9.293 8.726 9.082 3,167,302 +0.25(+2.85%)
Oct 28, 2011 9.014 9.014 8.812 8.830 1,394,514 -0.15(-1.70%)
Oct 27, 2011 8.947 9.041 8.902 8.983 1,138,505 +0.15(+1.68%)
Oct 26, 2011 8.875 8.938 8.749 8.834 1,249,419 -0.02(-0.20%)
Oct 25, 2011 8.996 9.008 8.830 8.852 1,156,170 -0.13(-1.40%)
Oct 24, 2011 8.902 9.019 8.830 8.978 1,817,739 +0.09(+1.06%)
Oct 21, 2011 8.816 8.924 8.807 8.884 908,534 +0.13(+1.49%)
Oct 20, 2011 8.807 8.850 8.668 8.753 1,094,625 -0.02(-0.21%)
Oct 19, 2011 8.839 8.920 8.762 8.771 864,391 -0.05(-0.61%)
Oct 18, 2011 8.776 8.893 8.735 8.825 1,055,331 +0.08(+0.93%)
Oct 17, 2011 8.857 8.942 8.722 8.744 1,579,333 -0.15(-1.72%)
Oct 14, 2011 9.014 9.023 8.870 8.897 1,063,497 -0.02(-0.25%)
Oct 13, 2011 8.803 8.942 8.794 8.920 1,188,872 +0.09(+1.02%)
Oct 12, 2011 8.906 8.956 8.821 8.830 1,491,367 -0.06(-0.66%)
Oct 11, 2011 8.897 8.938 8.825 8.888 1,190,706 -0.04(-0.40%)
Oct 10, 2011 8.888 8.929 8.807 8.924 914,567 +0.15(+1.69%)
Oct 07, 2011 8.897 8.965 8.758 8.776 1,600,582 -0.11(-1.27%)
Oct 06, 2011 8.677 8.897 8.677 8.888 1,851,833 +0.16(+1.80%)
Oct 05, 2011 8.627 8.776 8.506 8.731 1,330,148 +0.10(+1.20%)
Oct 04, 2011 8.430 8.636 8.241 8.627 1,862,237 +0.16(+1.91%)
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.