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

Flowers Foods (NY: FLO )

22.65 +0.05 (+0.20%)
Streaming Delayed Price Updated: 12:35 PM EDT, Jun 11, 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 (%)
Feb 27, 2004 1.467 1.496 1.467 1.492 1,152,954 -0.00(-0.08%)
Feb 26, 2004 1.476 1.497 1.471 1.493 922,203 +0.02(+1.20%)
Feb 25, 2004 1.489 1.499 1.474 1.476 1,375,693 -0.02(-1.26%)
Feb 24, 2004 1.470 1.512 1.470 1.494 1,846,008 +0.01(+0.97%)
Feb 23, 2004 1.476 1.487 1.464 1.480 845,286 +0.01(+0.87%)
Feb 20, 2004 1.455 1.481 1.452 1.467 809,231 +0.01(+0.65%)
Feb 19, 2004 1.492 1.497 1.454 1.458 1,079,242 -0.04(-2.45%)
Feb 18, 2004 1.493 1.499 1.486 1.494 1,299,577 +0.01(+0.71%)
Feb 17, 2004 1.520 1.520 1.470 1.484 2,019,072 -0.02(-1.62%)
Feb 13, 2004 1.512 1.537 1.500 1.508 1,514,304 -0.01(-0.58%)
Feb 12, 2004 1.500 1.531 1.489 1.517 1,987,023 +0.02(+1.30%)
Feb 11, 2004 1.470 1.498 1.469 1.498 915,793 +0.02(+1.09%)
Feb 10, 2004 1.462 1.482 1.462 1.482 1,215,449 +0.02(+1.37%)
Feb 09, 2004 1.439 1.507 1.431 1.462 3,072,675 +0.03(+2.09%)
Feb 06, 2004 1.431 1.441 1.429 1.432 1,197,021 -0.01(-0.46%)
Feb 05, 2004 1.401 1.454 1.393 1.438 2,370,807 +0.08(+6.23%)
Feb 04, 2004 1.362 1.384 1.354 1.354 1,232,275 -0.01(-0.93%)
Feb 03, 2004 1.334 1.368 1.328 1.367 1,277,143 +0.04(+3.27%)
Feb 02, 2004 1.351 1.351 1.315 1.324 568,865 -0.02(-1.20%)
Jan 30, 2004 1.353 1.366 1.338 1.340 516,786 -0.02(-1.35%)
Jan 29, 2004 1.351 1.365 1.342 1.358 602,516 +0.01(+0.91%)
Jan 28, 2004 1.390 1.393 1.339 1.346 978,288 -0.04(-2.88%)
Jan 27, 2004 1.414 1.416 1.386 1.386 913,389 -0.03(-2.00%)
Jan 26, 2004 1.426 1.426 1.400 1.414 709,078 -0.01(-0.82%)
Jan 23, 2004 1.378 1.426 1.376 1.426 866,919 +0.04(+2.88%)
Jan 22, 2004 1.370 1.393 1.368 1.386 725,904 +0.02(+1.75%)
Jan 21, 2004 1.353 1.371 1.337 1.362 1,600,835 +0.01(+0.61%)
Jan 20, 2004 1.370 1.370 1.342 1.353 2,008,656 -0.01(-0.81%)
Jan 16, 2004 1.378 1.378 1.362 1.365 663,409 -0.00(-0.28%)
Jan 15, 2004 1.401 1.401 1.365 1.368 797,213 -0.04(-2.68%)
Jan 14, 2004 1.382 1.406 1.382 1.406 566,461 +0.02(+1.77%)
Jan 13, 2004 1.397 1.397 1.373 1.382 864,515 -0.01(-1.07%)
Jan 12, 2004 1.370 1.398 1.365 1.397 746,736 +0.03(+2.36%)
Jan 09, 2004 1.401 1.408 1.359 1.365 1,480,652 -0.04(-3.00%)
Jan 08, 2004 1.407 1.415 1.403 1.407 1,032,771 -0.00(-0.16%)
Jan 07, 2004 1.390 1.406 1.390 1.409 1,743,452 -0.01(-0.39%)
Jan 06, 2004 1.429 1.431 1.415 1.415 898,166 -0.02(-1.20%)
Jan 05, 2004 1.437 1.445 1.429 1.432 1,021,554 +0.00(+0.00%)
Jan 02, 2004 1.437 1.456 1.429 1.432 455,092 +0.00(+0.04%)
Dec 31, 2003 1.470 1.475 1.431 1.431 1,159,364 -0.04(-3.01%)
Dec 30, 2003 1.477 1.492 1.469 1.476 592,100 -0.00(-0.26%)
Dec 29, 2003 1.456 1.484 1.453 1.479 1,203,431 +0.02(+1.60%)
Dec 26, 2003 1.469 1.470 1.448 1.456 576,076 -0.01(-0.76%)
Dec 24, 2003 1.483 1.484 1.467 1.467 411,025 -0.02(-1.09%)
Dec 23, 2003 1.488 1.494 1.463 1.483 1,120,104 +0.01(+0.56%)
Dec 22, 2003 1.474 1.488 1.469 1.475 979,890 +0.00(+0.04%)
Dec 19, 2003 1.468 1.490 1.453 1.474 971,878 +0.01(+0.45%)
Dec 18, 2003 1.468 1.477 1.452 1.468 876,533 +0.00(+0.04%)
Dec 17, 2003 1.475 1.477 1.465 1.467 865,316 -0.01(-0.97%)
Dec 16, 2003 1.476 1.485 1.475 1.482 902,172 +0.01(+0.45%)
Dec 15, 2003 1.503 1.503 1.475 1.475 1,825,978 -0.03(-1.81%)
Dec 12, 2003 1.489 1.502 1.486 1.502 820,448 +0.02(+1.12%)
Dec 11, 2003 1.456 1.486 1.456 1.486 858,906 +0.03(+1.82%)
Dec 10, 2003 1.466 1.467 1.459 1.459 2,063,139 -0.01(-0.49%)
Dec 09, 2003 1.476 1.479 1.462 1.466 2,036,698 -0.01(-0.45%)
Dec 08, 2003 1.461 1.473 1.456 1.473 718,693 +0.02(+1.14%)
Dec 05, 2003 1.456 1.464 1.456 1.456 758,754 -0.01(-0.45%)
Dec 04, 2003 1.448 1.468 1.448 1.463 858,906 +0.01(+0.76%)
Dec 03, 2003 1.459 1.473 1.452 1.452 727,506 -0.01(-0.53%)
Dec 02, 2003 1.460 1.473 1.454 1.459 1,027,162 +0.01(+0.61%)
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.