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

Flowers Foods (NY: FLO )

24.94 +0.09 (+0.36%)
Official Closing Price Updated: 4:00 PM EDT, Apr 30, 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 31, 2003 1.487 1.492 1.447 1.448 1,146,014 -0.04(-3.01%)
Dec 30, 2003 1.494 1.510 1.486 1.493 585,283 -0.00(-0.26%)
Dec 29, 2003 1.473 1.502 1.470 1.497 1,189,574 +0.02(+1.60%)
Dec 26, 2003 1.487 1.487 1.465 1.473 569,443 -0.01(-0.76%)
Dec 24, 2003 1.501 1.502 1.484 1.484 406,292 -0.02(-1.09%)
Dec 23, 2003 1.505 1.511 1.480 1.501 1,107,206 +0.01(+0.56%)
Dec 22, 2003 1.492 1.506 1.487 1.492 968,608 +0.00(+0.04%)
Dec 19, 2003 1.485 1.507 1.470 1.492 960,688 +0.01(+0.45%)
Dec 18, 2003 1.485 1.494 1.469 1.485 866,440 +0.00(+0.04%)
Dec 17, 2003 1.492 1.494 1.482 1.484 855,353 -0.01(-0.97%)
Dec 16, 2003 1.493 1.502 1.492 1.499 891,784 +0.01(+0.45%)
Dec 15, 2003 1.520 1.520 1.492 1.492 1,804,953 -0.03(-1.81%)
Dec 12, 2003 1.506 1.520 1.503 1.520 811,001 +0.02(+1.12%)
Dec 11, 2003 1.473 1.503 1.473 1.503 849,017 +0.03(+1.83%)
Dec 10, 2003 1.483 1.484 1.476 1.476 2,039,383 -0.01(-0.49%)
Dec 09, 2003 1.493 1.497 1.479 1.483 2,013,247 -0.01(-0.45%)
Dec 08, 2003 1.478 1.490 1.473 1.490 710,418 +0.02(+1.14%)
Dec 05, 2003 1.473 1.481 1.473 1.473 750,017 -0.01(-0.45%)
Dec 04, 2003 1.465 1.485 1.465 1.480 849,017 +0.01(+0.76%)
Dec 03, 2003 1.476 1.490 1.469 1.469 719,130 -0.01(-0.53%)
Dec 02, 2003 1.477 1.490 1.471 1.476 1,015,335 +0.01(+0.61%)
Dec 01, 2003 1.474 1.480 1.467 1.467 589,243 +0.00(+0.19%)
Nov 28, 2003 1.462 1.480 1.462 1.465 519,547 -0.00(-0.11%)
Nov 26, 2003 1.458 1.465 1.455 1.466 677,154 +0.01(+0.69%)
Nov 25, 2003 1.444 1.474 1.444 1.456 1,566,563 -0.00(-0.15%)
Nov 24, 2003 1.422 1.465 1.421 1.458 928,216 +0.04(+2.48%)
Nov 21, 2003 1.387 1.423 1.387 1.423 847,433 +0.04(+3.13%)
Nov 20, 2003 1.369 1.388 1.361 1.380 877,528 +0.01(+0.78%)
Nov 19, 2003 1.389 1.389 1.351 1.369 1,484,987 -0.03(-2.40%)
Nov 18, 2003 1.403 1.437 1.396 1.403 666,066 +0.00(+0.00%)
Nov 17, 2003 1.387 1.414 1.384 1.403 1,054,143 -0.01(-0.99%)
Nov 14, 2003 1.429 1.447 1.414 1.417 814,169 -0.01(-0.94%)
Nov 13, 2003 1.409 1.433 1.398 1.430 935,344 +0.03(+1.96%)
Nov 12, 2003 1.416 1.416 1.389 1.403 1,351,140 -0.01(-0.83%)
Nov 11, 2003 1.423 1.423 1.403 1.415 449,852 -0.00(-0.32%)
Nov 10, 2003 1.438 1.445 1.419 1.419 637,554 -0.03(-1.94%)
Nov 07, 2003 1.442 1.471 1.430 1.447 1,446,180 +0.01(+0.62%)
Nov 06, 2003 1.376 1.438 1.357 1.438 1,350,348 +0.07(+4.74%)
Nov 05, 2003 1.397 1.444 1.373 1.373 1,364,604 -0.05(-3.55%)
Nov 04, 2003 1.397 1.448 1.397 1.424 1,073,895 +0.04(+2.92%)
Nov 03, 2003 1.344 1.384 1.344 1.383 1,212,542 +0.05(+3.88%)
Oct 31, 2003 1.352 1.352 1.332 1.332 557,563 -0.02(-1.13%)
Oct 30, 2003 1.387 1.389 1.344 1.347 601,123 -0.02(-1.68%)
Oct 29, 2003 1.347 1.375 1.346 1.370 666,066 +0.03(+1.96%)
Oct 28, 2003 1.343 1.352 1.313 1.343 727,842 -0.00(-0.04%)
Oct 27, 2003 1.304 1.347 1.304 1.344 902,080 +0.04(+3.23%)
Oct 24, 2003 1.299 1.319 1.278 1.302 776,153 +0.00(+0.13%)
Oct 23, 2003 1.310 1.322 1.281 1.300 1,264,021 -0.01(-0.73%)
Oct 22, 2003 1.341 1.345 1.308 1.310 641,514 -0.04(-2.71%)
Oct 21, 2003 1.330 1.353 1.330 1.346 378,572 +0.02(+1.52%)
Oct 20, 2003 1.325 1.325 1.313 1.326 462,524 +0.01(+0.47%)
Oct 17, 2003 1.350 1.350 1.320 1.320 586,867 -0.03(-2.41%)
Oct 16, 2003 1.349 1.357 1.339 1.352 578,947 +0.01(+0.58%)
Oct 15, 2003 1.354 1.354 1.336 1.345 732,594 -0.00(-0.12%)
Oct 14, 2003 1.330 1.349 1.330 1.346 776,153 +0.01(+0.54%)
Oct 13, 2003 1.328 1.342 1.326 1.339 969,400 +0.01(+0.80%)
Oct 10, 2003 1.350 1.351 1.318 1.328 907,624 -0.02(-1.58%)
Oct 09, 2003 1.361 1.374 1.332 1.350 1,194,326 -0.00(-0.21%)
Oct 08, 2003 1.359 1.359 1.345 1.352 516,379 -0.01(-0.62%)
Oct 07, 2003 1.337 1.361 1.333 1.361 1,012,959 +0.02(+1.29%)
Oct 06, 2003 1.337 1.345 1.333 1.343 757,937 +0.01(+0.46%)
Oct 03, 2003 1.324 1.346 1.324 1.337 1,223,630 +0.02(+1.71%)
Oct 02, 2003 1.305 1.315 1.300 1.315 791,993 -0.00(-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.