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 (%)
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%)
Aug 01, 2012 9.781 9.822 9.689 9.726 886,042 -0.05(-0.56%)
Jul 31, 2012 9.786 9.845 9.754 9.781 868,042 -0.06(-0.60%)
Jul 30, 2012 9.822 9.873 9.653 9.841 969,320 +0.01(+0.14%)
Jul 27, 2012 9.758 9.898 9.731 9.827 923,486 +0.09(+0.94%)
Jul 26, 2012 9.699 9.781 9.648 9.735 908,481 +0.11(+1.19%)
Jul 25, 2012 9.557 9.694 9.538 9.621 1,886,680 +0.06(+0.62%)
Jul 24, 2012 9.502 9.758 9.502 9.561 2,967,128 +0.11(+1.11%)
Jul 23, 2012 9.273 9.461 9.154 9.456 1,609,505 +0.08(+0.88%)
Jul 20, 2012 9.470 9.497 9.337 9.374 1,021,564 -0.12(-1.25%)
Jul 19, 2012 9.580 9.644 9.451 9.493 1,054,225 -0.06(-0.62%)
Jul 18, 2012 9.607 9.671 9.424 9.552 2,815,387 -0.06(-0.62%)
Jul 17, 2012 9.891 9.918 9.596 9.612 1,995,673 -0.26(-2.60%)
Jul 16, 2012 10.07 10.11 9.854 9.868 1,189,336 -0.25(-2.44%)
Jul 13, 2012 10.13 10.16 10.06 10.12 1,360,269 -0.02(-0.18%)
Jul 12, 2012 10.30 10.30 10.07 10.13 2,146,963 -0.21(-1.99%)
Jul 11, 2012 10.58 10.60 10.33 10.34 1,637,705 -0.22(-2.04%)
Jul 10, 2012 10.69 10.71 10.55 10.55 1,007,288 -0.11(-1.03%)
Jul 09, 2012 10.87 10.87 10.61 10.66 1,388,510 -0.19(-1.73%)
Jul 06, 2012 10.83 10.90 10.74 10.85 858,780 -0.04(-0.38%)
Jul 05, 2012 10.84 10.93 10.76 10.89 1,453,737 +0.02(+0.17%)
Jul 03, 2012 10.76 11.08 10.75 10.87 979,025 +0.13(+1.24%)
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.