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

Flowers Foods (NY: FLO )

23.52 -0.25 (-1.05%)
Streaming Delayed Price Updated: 3:38 PM 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 (%)
Aug 29, 2003 1.195 1.209 1.190 1.199 472,233 +0.00(+0.10%)
Aug 28, 2003 1.193 1.202 1.181 1.198 1,051,936 +0.01(+0.47%)
Aug 27, 2003 1.202 1.212 1.192 1.193 1,796,371 -0.01(-0.61%)
Aug 26, 2003 1.190 1.200 1.175 1.200 718,548 +0.01(+0.67%)
Aug 25, 2003 1.191 1.198 1.188 1.192 1,116,260 -0.00(-0.19%)
Aug 22, 2003 1.215 1.218 1.184 1.194 1,226,866 -0.02(-1.82%)
Aug 21, 2003 1.190 1.216 1.183 1.216 991,534 +0.03(+2.29%)
Aug 20, 2003 1.153 1.190 1.148 1.189 1,121,751 +0.03(+2.79%)
Aug 19, 2003 1.144 1.157 1.138 1.157 596,175 +0.01(+1.29%)
Aug 18, 2003 1.133 1.147 1.127 1.142 998,594 +0.02(+1.41%)
Aug 15, 2003 1.105 1.129 1.099 1.126 354,567 +0.02(+1.64%)
Aug 14, 2003 1.096 1.108 1.093 1.108 742,081 +0.01(+1.09%)
Aug 13, 2003 1.110 1.113 1.075 1.096 1,222,160 -0.01(-1.12%)
Aug 12, 2003 1.091 1.115 1.091 1.109 760,908 +0.02(+1.87%)
Aug 11, 2003 1.100 1.101 1.077 1.088 1,772,053 -0.01(-0.57%)
Aug 08, 2003 1.116 1.119 1.091 1.095 1,926,588 -0.02(-1.43%)
Aug 07, 2003 1.153 1.153 1.092 1.110 2,516,488 -0.04(-3.69%)
Aug 06, 2003 1.133 1.161 1.122 1.153 758,555 +0.02(+1.80%)
Aug 05, 2003 1.122 1.148 1.122 1.133 765,615 +0.01(+0.96%)
Aug 04, 2003 1.142 1.144 1.120 1.122 998,594 -0.02(-1.49%)
Aug 01, 2003 1.157 1.157 1.127 1.139 2,092,105 -0.01(-1.23%)
Jul 31, 2003 1.159 1.169 1.144 1.153 759,339 -0.01(-0.54%)
Jul 30, 2003 1.173 1.173 1.135 1.159 1,255,106 -0.01(-0.63%)
Jul 29, 2003 1.159 1.172 1.154 1.167 516,947 +0.01(+0.69%)
Jul 28, 2003 1.167 1.175 1.153 1.159 704,428 -0.00(-0.34%)
Jul 25, 2003 1.160 1.169 1.159 1.163 605,588 +0.00(+0.20%)
Jul 24, 2003 1.160 1.167 1.152 1.160 920,150 +0.00(+0.24%)
Jul 23, 2003 1.175 1.175 1.154 1.158 676,973 -0.02(-1.78%)
Jul 22, 2003 1.173 1.178 1.157 1.178 597,744 +0.01(+0.92%)
Jul 21, 2003 1.173 1.180 1.155 1.168 807,190 -0.01(-0.48%)
Jul 18, 2003 1.196 1.196 1.144 1.173 1,132,733 -0.03(-2.22%)
Jul 17, 2003 1.181 1.200 1.173 1.200 1,427,683 +0.02(+1.58%)
Jul 16, 2003 1.214 1.214 1.167 1.181 1,075,469 -0.03(-2.71%)
Jul 15, 2003 1.190 1.214 1.186 1.214 1,631,638 +0.02(+1.81%)
Jul 14, 2003 1.212 1.217 1.187 1.193 1,793,233 +0.00(+0.38%)
Jul 11, 2003 1.176 1.198 1.170 1.188 1,347,670 +0.02(+1.40%)
Jul 10, 2003 1.156 1.174 1.148 1.172 1,477,888 +0.02(+1.62%)
Jul 09, 2003 1.147 1.155 1.129 1.153 1,175,093 +0.01(+1.04%)
Jul 08, 2003 1.134 1.142 1.124 1.141 2,046,608 +0.01(+1.10%)
Jul 07, 2003 1.091 1.131 1.085 1.129 3,191,108 +0.02(+1.74%)
Jul 03, 2003 1.109 1.113 1.099 1.109 735,806 +0.01(+0.51%)
Jul 02, 2003 1.106 1.113 1.097 1.104 1,870,108 -0.00(-0.15%)
Jul 01, 2003 1.127 1.127 1.083 1.105 2,526,686 -0.01(-1.26%)
Jun 30, 2003 1.109 1.133 1.108 1.120 1,714,789 +0.00(+0.00%)
Jun 26, 2003 1.118 1.126 1.114 1.120 1,174,309 +0.00(+0.27%)
Jun 25, 2003 1.124 1.134 1.102 1.117 996,633 -0.01(-0.64%)
Jun 24, 2003 1.128 1.135 1.121 1.124 1,136,655 -0.00(-0.37%)
Jun 23, 2003 1.151 1.152 1.125 1.128 1,351,985 -0.03(-2.19%)
Jun 20, 2003 1.139 1.153 1.134 1.153 697,760 +0.02(+1.77%)
Jun 19, 2003 1.143 1.147 1.132 1.133 1,136,655 -0.01(-0.83%)
Jun 18, 2003 1.140 1.159 1.133 1.143 1,723,810 -0.00(-0.23%)
Jun 17, 2003 1.160 1.160 1.124 1.145 1,621,440 -0.01(-0.53%)
Jun 16, 2003 1.150 1.158 1.114 1.151 1,723,810 +0.00(+0.10%)
Jun 13, 2003 1.139 1.165 1.131 1.150 2,427,454 +0.01(+1.23%)
Jun 12, 2003 1.167 1.168 1.133 1.136 1,396,698 -0.03(-2.91%)
Jun 11, 2003 1.171 1.174 1.155 1.170 954,273 -0.01(-0.55%)
Jun 10, 2003 1.177 1.186 1.175 1.177 500,081 +0.01(+0.45%)
Jun 09, 2003 1.172 1.172 1.160 1.171 675,404 -0.00(-0.13%)
Jun 06, 2003 1.220 1.225 1.173 1.173 1,078,999 -0.04(-3.24%)
Jun 05, 2003 1.195 1.218 1.194 1.212 531,851 +0.02(+1.45%)
Jun 04, 2003 1.162 1.206 1.162 1.195 936,623 +0.03(+2.40%)
Jun 03, 2003 1.173 1.177 1.162 1.167 909,560 -0.00(-0.19%)
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.