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

Flowers Foods (NY: FLO )

23.71 -0.06 (-0.25%)
Streaming Delayed Price Updated: 9:38 AM EDT, Sep 20, 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 (%)
Apr 30, 2012 9.771 9.789 9.703 9.748 825,676 -0.05(-0.46%)
Apr 27, 2012 9.803 9.844 9.753 9.794 799,661 +0.03(+0.28%)
Apr 26, 2012 9.753 9.812 9.730 9.766 716,425 +0.03(+0.33%)
Apr 25, 2012 9.734 9.834 9.702 9.734 1,356,628 +0.05(+0.52%)
Apr 24, 2012 9.603 9.698 9.598 9.684 918,316 +0.08(+0.85%)
Apr 23, 2012 9.621 9.639 9.539 9.603 854,192 -0.12(-1.26%)
Apr 20, 2012 9.671 9.753 9.644 9.725 885,644 +0.10(+1.04%)
Apr 19, 2012 9.589 9.666 9.553 9.625 814,701 +0.02(+0.24%)
Apr 18, 2012 9.585 9.617 9.535 9.603 754,924 -0.03(-0.28%)
Apr 17, 2012 9.516 9.653 9.516 9.630 819,601 +0.13(+1.34%)
Apr 16, 2012 9.489 9.575 9.444 9.503 877,765 +0.05(+0.48%)
Apr 13, 2012 9.439 9.544 9.416 9.457 1,090,447 -0.02(-0.19%)
Apr 12, 2012 9.430 9.498 9.380 9.475 793,088 +0.09(+0.92%)
Apr 11, 2012 9.448 9.480 9.357 9.389 1,006,448 +0.00(+0.00%)
Apr 10, 2012 9.544 9.548 9.339 9.389 1,594,254 -0.15(-1.62%)
Apr 09, 2012 9.448 9.557 9.430 9.544 1,127,735 -0.00(-0.05%)
Apr 05, 2012 9.539 9.566 9.471 9.548 1,723,232 +0.00(+0.05%)
Apr 04, 2012 9.512 9.585 9.503 9.544 2,561,234 -0.04(-0.43%)
Apr 03, 2012 9.403 9.680 9.398 9.585 2,615,665 +0.20(+2.18%)
Apr 02, 2012 9.248 9.428 9.225 9.380 2,044,054 +0.12(+1.33%)
Mar 30, 2012 9.316 9.344 9.257 9.257 1,332,408 +0.00(+0.05%)
Mar 29, 2012 9.153 9.307 9.144 9.253 2,630,085 +0.08(+0.89%)
Mar 28, 2012 9.280 9.280 9.130 9.171 3,079,592 -0.10(-1.08%)
Mar 27, 2012 9.271 9.357 9.266 9.271 2,008,975 -0.02(-0.20%)
Mar 26, 2012 9.239 9.316 9.212 9.289 1,125,401 +0.12(+1.29%)
Mar 23, 2012 9.203 9.207 9.153 9.171 854,005 -0.01(-0.10%)
Mar 22, 2012 9.171 9.235 9.135 9.180 896,024 -0.05(-0.54%)
Mar 21, 2012 9.194 9.257 9.116 9.230 859,926 +0.03(+0.35%)
Mar 20, 2012 9.098 9.230 9.098 9.198 871,489 +0.09(+1.00%)
Mar 19, 2012 9.153 9.153 9.053 9.107 871,612 -0.05(-0.55%)
Mar 16, 2012 9.098 9.185 9.094 9.157 1,294,116 +0.03(+0.35%)
Mar 15, 2012 8.980 9.135 8.957 9.126 947,734 +0.15(+1.62%)
Mar 14, 2012 9.030 9.039 8.930 8.980 1,177,007 -0.04(-0.40%)
Mar 13, 2012 9.026 9.076 8.962 9.016 1,259,096 +0.00(+0.00%)
Mar 12, 2012 8.907 9.026 8.903 9.016 1,019,837 +0.10(+1.12%)
Mar 09, 2012 8.816 8.935 8.776 8.916 738,168 +0.10(+1.13%)
Mar 08, 2012 8.926 8.935 8.803 8.816 1,154,594 -0.05(-0.61%)
Mar 07, 2012 8.812 8.907 8.712 8.871 1,369,630 +0.03(+0.31%)
Mar 06, 2012 8.898 8.943 8.814 8.844 1,870,415 -0.10(-1.11%)
Mar 05, 2012 8.803 8.961 8.785 8.943 1,842,784 +0.14(+1.59%)
Mar 02, 2012 8.848 8.848 8.717 8.803 1,921,111 -0.05(-0.61%)
Mar 01, 2012 8.658 8.893 8.636 8.857 2,693,109 +0.20(+2.35%)
Feb 29, 2012 8.753 8.771 8.636 8.654 1,566,329 -0.08(-0.88%)
Feb 28, 2012 8.771 8.817 8.708 8.731 1,221,360 -0.05(-0.62%)
Feb 27, 2012 8.767 8.821 8.704 8.785 937,166 -0.02(-0.21%)
Feb 24, 2012 8.830 8.830 8.717 8.803 725,684 -0.00(-0.05%)
Feb 23, 2012 8.704 8.844 8.685 8.808 1,431,716 +0.12(+1.41%)
Feb 22, 2012 8.667 8.695 8.595 8.685 901,679 +0.00(+0.05%)
Feb 21, 2012 8.572 8.744 8.568 8.681 1,312,597 +0.11(+1.27%)
Feb 17, 2012 8.645 8.645 8.554 8.572 1,412,040 -0.04(-0.42%)
Feb 16, 2012 8.527 8.627 8.496 8.609 993,377 +0.06(+0.74%)
Feb 15, 2012 8.532 8.586 8.473 8.545 1,106,602 +0.06(+0.69%)
Feb 14, 2012 8.473 8.491 8.410 8.487 1,102,668 -0.01(-0.11%)
Feb 13, 2012 8.577 8.586 8.450 8.496 2,076,867 -0.05(-0.58%)
Feb 10, 2012 8.577 8.690 8.364 8.545 3,989,676 -0.32(-3.57%)
Feb 09, 2012 8.717 8.862 8.690 8.862 1,490,508 +0.14(+1.66%)
Feb 08, 2012 8.753 8.785 8.658 8.717 1,415,312 -0.04(-0.46%)
Feb 07, 2012 8.803 8.826 8.753 8.758 1,304,181 -0.04(-0.41%)
Feb 06, 2012 8.740 8.857 8.722 8.794 949,810 +0.02(+0.21%)
Feb 03, 2012 8.830 8.839 8.749 8.776 1,401,269 +0.01(+0.15%)
Feb 02, 2012 8.799 8.821 8.749 8.762 1,020,730 -0.02(-0.21%)
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.