Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flowers Foods (NY: FLO )

22.80 -0.28 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 9.294 9.294 9.153 9.212 1,354,214 -0.09(-0.98%)
Sep 27, 2012 9.303 9.331 9.235 9.303 1,015,349 -0.01(-0.15%)
Sep 26, 2012 9.317 9.358 9.299 9.317 794,611 +0.02(+0.20%)
Sep 25, 2012 9.390 9.431 9.280 9.299 1,341,377 -0.11(-1.12%)
Sep 24, 2012 9.335 9.415 9.303 9.404 607,782 +0.06(+0.64%)
Sep 21, 2012 9.422 9.440 9.344 9.344 2,505,191 -0.06(-0.68%)
Sep 20, 2012 9.536 9.550 9.363 9.408 1,172,327 -0.11(-1.20%)
Sep 19, 2012 9.344 9.541 9.312 9.522 1,756,852 +0.21(+2.20%)
Sep 18, 2012 9.376 9.459 9.235 9.317 1,260,287 -0.05(-0.58%)
Sep 17, 2012 9.385 9.408 9.299 9.372 787,360 -0.02(-0.24%)
Sep 14, 2012 9.381 9.445 9.322 9.395 902,951 +0.01(+0.15%)
Sep 13, 2012 9.271 9.413 9.253 9.381 1,427,330 +0.13(+1.43%)
Sep 12, 2012 9.267 9.317 9.221 9.249 729,929 -0.02(-0.25%)
Sep 11, 2012 9.372 9.413 9.235 9.271 868,113 -0.10(-1.02%)
Sep 10, 2012 9.367 9.449 9.308 9.367 800,145 -0.04(-0.44%)
Sep 07, 2012 9.431 9.463 9.385 9.408 634,057 -0.03(-0.29%)
Sep 06, 2012 9.427 9.463 9.381 9.436 1,349,254 +0.04(+0.39%)
Sep 05, 2012 9.454 9.463 9.326 9.399 1,569,433 -0.03(-0.34%)
Sep 04, 2012 9.459 9.614 9.296 9.431 1,658,802 +0.00(+0.05%)
Aug 31, 2012 9.449 9.454 9.331 9.427 886,363 -0.02(-0.19%)
Aug 30, 2012 9.427 9.459 9.358 9.445 942,132 -0.00(-0.05%)
Aug 29, 2012 9.568 9.582 9.436 9.449 1,046,769 +0.08(+0.88%)
Aug 27, 2012 9.331 9.413 9.304 9.367 1,421,231 +0.04(+0.44%)
Aug 24, 2012 9.154 9.331 9.132 9.326 1,272,699 +0.20(+2.18%)
Aug 23, 2012 9.050 9.172 9.037 9.127 1,129,317 +0.05(+0.55%)
Aug 22, 2012 9.018 9.086 8.973 9.077 903,194 +0.07(+0.75%)
Aug 21, 2012 8.896 9.039 8.869 9.009 1,060,298 +0.13(+1.48%)
Aug 20, 2012 9.023 9.023 8.815 8.878 1,691,265 -0.14(-1.51%)
Aug 17, 2012 9.037 9.114 8.960 9.014 1,060,455 -0.00(-0.05%)
Aug 16, 2012 9.068 9.132 8.991 9.018 2,458,141 -0.06(-0.70%)
Aug 15, 2012 9.032 9.191 8.978 9.082 2,447,551 +0.03(+0.30%)
Aug 14, 2012 9.521 9.521 8.950 9.055 6,071,567 -0.40(-4.26%)
Aug 13, 2012 9.503 9.526 9.403 9.458 1,180,647 -0.07(-0.76%)
Aug 10, 2012 9.499 9.576 9.426 9.530 845,383 -0.02(-0.19%)
Aug 09, 2012 9.625 9.645 9.494 9.548 606,119 -0.10(-1.03%)
Aug 08, 2012 9.653 9.778 9.607 9.648 827,326 -0.01(-0.09%)
Aug 07, 2012 9.689 9.752 9.648 9.657 958,274 -0.01(-0.14%)
Aug 06, 2012 9.680 9.761 9.644 9.671 995,626 +0.02(+0.19%)
Aug 03, 2012 9.689 9.743 9.591 9.653 884,053 +0.02(+0.19%)
Aug 02, 2012 9.580 9.702 9.580 9.634 834,594 +0.01(+0.09%)
Aug 01, 2012 9.680 9.721 9.589 9.625 895,312 -0.05(-0.56%)
Jul 31, 2012 9.684 9.743 9.653 9.680 877,123 -0.06(-0.60%)
Jul 30, 2012 9.721 9.770 9.553 9.739 979,461 +0.01(+0.14%)
Jul 27, 2012 9.657 9.795 9.630 9.725 933,148 +0.09(+0.94%)
Jul 26, 2012 9.598 9.680 9.548 9.634 917,985 +0.11(+1.19%)
Jul 25, 2012 9.458 9.594 9.440 9.521 1,906,419 +0.06(+0.62%)
Jul 24, 2012 9.403 9.657 9.403 9.462 2,998,171 +0.10(+1.11%)
Jul 23, 2012 9.177 9.363 9.059 9.358 1,626,344 +0.08(+0.88%)
Jul 20, 2012 9.372 9.399 9.240 9.277 1,032,252 -0.12(-1.25%)
Jul 19, 2012 9.480 9.544 9.354 9.394 1,065,254 -0.06(-0.62%)
Jul 18, 2012 9.508 9.571 9.326 9.453 2,844,842 -0.06(-0.62%)
Jul 17, 2012 9.788 9.815 9.496 9.512 2,016,552 -0.25(-2.60%)
Jul 16, 2012 9.965 10.01 9.752 9.766 1,201,779 -0.24(-2.44%)
Jul 13, 2012 10.03 10.05 9.961 10.01 1,374,500 -0.02(-0.18%)
Jul 12, 2012 10.19 10.19 9.965 10.03 2,169,425 -0.20(-1.99%)
Jul 11, 2012 10.47 10.49 10.23 10.23 1,654,838 -0.21(-2.04%)
Jul 10, 2012 10.58 10.60 10.44 10.45 1,017,826 -0.11(-1.03%)
Jul 09, 2012 10.75 10.76 10.50 10.55 1,403,037 -0.19(-1.73%)
Jul 06, 2012 10.72 10.79 10.63 10.74 867,765 -0.04(-0.38%)
Jul 05, 2012 10.73 10.81 10.64 10.78 1,468,946 +0.02(+0.17%)
Jul 03, 2012 10.64 10.96 10.64 10.76 989,268 +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.