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

Flowers Foods (NY: FLO )

23.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 1.501 1.507 1.461 1.462 1,135,087 -0.05(-3.01%)
Dec 30, 2003 1.508 1.524 1.500 1.507 579,702 -0.00(-0.26%)
Dec 29, 2003 1.487 1.516 1.484 1.511 1,178,231 +0.02(+1.60%)
Dec 26, 2003 1.501 1.501 1.479 1.487 564,013 -0.01(-0.76%)
Dec 24, 2003 1.515 1.516 1.499 1.499 402,418 -0.02(-1.09%)
Dec 23, 2003 1.520 1.526 1.494 1.515 1,096,649 +0.01(+0.56%)
Dec 22, 2003 1.506 1.520 1.501 1.507 959,372 +0.00(+0.04%)
Dec 19, 2003 1.500 1.522 1.484 1.506 951,527 +0.01(+0.45%)
Dec 18, 2003 1.499 1.509 1.483 1.499 858,179 +0.00(+0.04%)
Dec 17, 2003 1.507 1.508 1.496 1.499 847,196 -0.01(-0.97%)
Dec 16, 2003 1.507 1.517 1.507 1.513 883,281 +0.01(+0.45%)
Dec 15, 2003 1.535 1.535 1.507 1.507 1,787,742 -0.03(-1.81%)
Dec 12, 2003 1.521 1.534 1.517 1.534 803,268 +0.02(+1.12%)
Dec 11, 2003 1.487 1.517 1.487 1.517 840,921 +0.03(+1.82%)
Dec 10, 2003 1.497 1.499 1.490 1.490 2,019,937 -0.01(-0.49%)
Dec 09, 2003 1.507 1.511 1.493 1.497 1,994,050 -0.01(-0.45%)
Dec 08, 2003 1.492 1.504 1.487 1.504 703,644 +0.02(+1.14%)
Dec 05, 2003 1.487 1.496 1.487 1.487 742,866 -0.01(-0.46%)
Dec 04, 2003 1.479 1.500 1.479 1.494 840,921 +0.01(+0.76%)
Dec 03, 2003 1.490 1.505 1.483 1.483 712,273 -0.01(-0.53%)
Dec 02, 2003 1.491 1.505 1.485 1.491 1,005,654 +0.01(+0.61%)
Dec 01, 2003 1.488 1.495 1.482 1.482 583,624 +0.00(+0.19%)
Nov 28, 2003 1.476 1.494 1.476 1.479 514,593 -0.00(-0.11%)
Nov 26, 2003 1.473 1.479 1.469 1.480 670,697 +0.01(+0.69%)
Nov 25, 2003 1.458 1.488 1.458 1.470 1,551,625 -0.00(-0.15%)
Nov 24, 2003 1.436 1.479 1.435 1.473 919,365 +0.04(+2.48%)
Nov 21, 2003 1.400 1.437 1.400 1.437 839,352 +0.04(+3.13%)
Nov 20, 2003 1.382 1.401 1.374 1.393 869,161 +0.01(+0.78%)
Nov 19, 2003 1.402 1.402 1.364 1.382 1,470,828 -0.03(-2.40%)
Nov 18, 2003 1.416 1.450 1.410 1.416 659,715 +0.00(+0.00%)
Nov 17, 2003 1.401 1.427 1.397 1.416 1,044,091 -0.01(-0.99%)
Nov 14, 2003 1.442 1.461 1.428 1.431 806,406 -0.01(-0.94%)
Nov 13, 2003 1.422 1.447 1.411 1.444 926,425 +0.03(+1.96%)
Nov 12, 2003 1.429 1.429 1.402 1.416 1,338,257 -0.01(-0.83%)
Nov 11, 2003 1.436 1.436 1.416 1.428 445,562 -0.00(-0.32%)
Nov 10, 2003 1.452 1.459 1.433 1.433 631,475 -0.03(-1.94%)
Nov 07, 2003 1.456 1.485 1.444 1.461 1,432,390 +0.01(+0.62%)
Nov 06, 2003 1.389 1.452 1.370 1.452 1,337,473 +0.07(+4.74%)
Nov 05, 2003 1.411 1.458 1.386 1.386 1,351,592 -0.05(-3.55%)
Nov 04, 2003 1.411 1.462 1.411 1.437 1,063,655 +0.04(+2.92%)
Nov 03, 2003 1.357 1.397 1.357 1.397 1,200,980 +0.05(+3.88%)
Oct 31, 2003 1.365 1.365 1.344 1.344 552,246 -0.02(-1.13%)
Oct 30, 2003 1.401 1.403 1.357 1.360 595,391 -0.02(-1.68%)
Oct 29, 2003 1.360 1.388 1.359 1.383 659,715 +0.03(+1.96%)
Oct 28, 2003 1.356 1.365 1.326 1.356 720,901 -0.00(-0.04%)
Oct 27, 2003 1.317 1.360 1.317 1.357 893,479 +0.04(+3.23%)
Oct 24, 2003 1.312 1.331 1.291 1.314 768,752 +0.00(+0.13%)
Oct 23, 2003 1.322 1.334 1.293 1.313 1,251,968 -0.01(-0.73%)
Oct 22, 2003 1.354 1.358 1.320 1.322 635,397 -0.04(-2.71%)
Oct 21, 2003 1.343 1.366 1.343 1.359 374,963 +0.02(+1.52%)
Oct 20, 2003 1.338 1.338 1.326 1.339 458,113 +0.01(+0.47%)
Oct 17, 2003 1.363 1.363 1.333 1.333 581,271 -0.03(-2.41%)
Oct 16, 2003 1.361 1.370 1.352 1.365 573,426 +0.01(+0.58%)
Oct 15, 2003 1.367 1.367 1.348 1.358 725,608 -0.00(-0.13%)
Oct 14, 2003 1.343 1.362 1.343 1.359 768,752 +0.01(+0.54%)
Oct 13, 2003 1.341 1.355 1.339 1.352 960,156 +0.01(+0.80%)
Oct 10, 2003 1.363 1.364 1.331 1.341 898,970 -0.02(-1.58%)
Oct 09, 2003 1.374 1.388 1.344 1.363 1,182,938 -0.00(-0.21%)
Oct 08, 2003 1.372 1.372 1.358 1.365 511,455 -0.01(-0.62%)
Oct 07, 2003 1.350 1.374 1.346 1.374 1,003,300 +0.02(+1.30%)
Oct 06, 2003 1.350 1.358 1.346 1.356 750,710 +0.01(+0.46%)
Oct 03, 2003 1.337 1.359 1.337 1.350 1,211,962 +0.02(+1.71%)
Oct 02, 2003 1.317 1.327 1.312 1.327 784,441 -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.