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

Flowers Foods (NY: FLO )

23.11 +0.03 (+0.13%)
Streaming Delayed Price Updated: 10:24 AM 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 (%)
May 31, 2012 9.577 10.19 9.577 9.905 7,880,335 +0.54(+5.71%)
May 30, 2012 9.478 9.555 9.334 9.370 1,469,821 -0.15(-1.56%)
May 29, 2012 9.447 9.541 9.321 9.519 1,930,244 +0.11(+1.20%)
May 25, 2012 9.370 9.501 9.348 9.406 1,587,252 -0.04(-0.38%)
May 24, 2012 8.844 9.447 8.844 9.442 4,959,810 +0.63(+7.15%)
May 23, 2012 8.839 8.938 8.758 8.812 2,727,447 -0.06(-0.71%)
May 22, 2012 8.848 8.956 8.826 8.875 1,125,393 +0.05(+0.56%)
May 21, 2012 8.853 8.857 8.727 8.826 987,468 +0.00(+0.00%)
May 18, 2012 9.024 9.024 8.826 8.826 1,119,340 -0.20(-2.24%)
May 17, 2012 9.136 9.208 9.028 9.028 683,442 -0.12(-1.33%)
May 16, 2012 8.997 9.150 8.970 9.150 1,305,902 +0.16(+1.75%)
May 15, 2012 8.992 9.024 8.947 8.992 918,619 -0.00(-0.05%)
May 14, 2012 8.907 9.064 8.835 8.997 925,064 +0.03(+0.30%)
May 11, 2012 8.952 9.028 8.947 8.970 904,128 -0.04(-0.45%)
May 10, 2012 8.979 9.037 8.934 9.010 734,407 +0.08(+0.91%)
May 09, 2012 8.916 8.992 8.853 8.929 825,771 -0.04(-0.40%)
May 08, 2012 8.884 8.970 8.862 8.965 936,933 +0.03(+0.35%)
May 07, 2012 8.907 8.965 8.880 8.934 641,820 +0.02(+0.20%)
May 04, 2012 8.898 8.970 8.772 8.916 1,516,153 +0.01(+0.10%)
May 03, 2012 9.231 9.258 8.898 8.907 2,738,195 -0.33(-3.56%)
May 02, 2012 9.235 9.280 9.190 9.235 1,193,449 -0.06(-0.63%)
May 01, 2012 9.469 9.667 9.276 9.294 2,639,824 -0.36(-3.68%)
Apr 30, 2012 9.672 9.690 9.604 9.649 834,154 -0.04(-0.46%)
Apr 27, 2012 9.703 9.744 9.654 9.694 807,871 +0.03(+0.28%)
Apr 26, 2012 9.654 9.712 9.631 9.667 723,781 +0.03(+0.33%)
Apr 25, 2012 9.636 9.735 9.603 9.636 1,370,557 +0.05(+0.52%)
Apr 24, 2012 9.505 9.600 9.501 9.586 927,745 +0.08(+0.85%)
Apr 23, 2012 9.523 9.541 9.442 9.505 862,962 -0.12(-1.26%)
Apr 20, 2012 9.573 9.654 9.546 9.627 894,737 +0.10(+1.04%)
Apr 19, 2012 9.492 9.568 9.456 9.528 823,065 +0.02(+0.24%)
Apr 18, 2012 9.487 9.519 9.438 9.505 762,675 -0.03(-0.28%)
Apr 17, 2012 9.420 9.555 9.420 9.532 828,016 +0.13(+1.34%)
Apr 16, 2012 9.393 9.478 9.348 9.406 886,777 +0.04(+0.48%)
Apr 13, 2012 9.343 9.447 9.321 9.361 1,101,643 -0.02(-0.19%)
Apr 12, 2012 9.334 9.402 9.285 9.379 801,231 +0.09(+0.92%)
Apr 11, 2012 9.352 9.384 9.262 9.294 1,016,781 +0.00(+0.00%)
Apr 10, 2012 9.447 9.451 9.244 9.294 1,610,623 -0.15(-1.62%)
Apr 09, 2012 9.352 9.460 9.334 9.447 1,139,314 -0.00(-0.05%)
Apr 05, 2012 9.442 9.469 9.375 9.451 1,740,925 +0.00(+0.05%)
Apr 04, 2012 9.415 9.487 9.406 9.447 2,587,530 -0.04(-0.43%)
Apr 03, 2012 9.307 9.582 9.303 9.487 2,642,521 +0.20(+2.18%)
Apr 02, 2012 9.154 9.332 9.132 9.285 2,065,041 +0.12(+1.33%)
Mar 30, 2012 9.222 9.249 9.163 9.163 1,346,088 +0.00(+0.05%)
Mar 29, 2012 9.060 9.213 9.051 9.159 2,657,088 +0.08(+0.89%)
Mar 28, 2012 9.186 9.186 9.037 9.078 3,111,211 -0.10(-1.08%)
Mar 27, 2012 9.177 9.262 9.172 9.177 2,029,601 -0.02(-0.20%)
Mar 26, 2012 9.145 9.222 9.118 9.195 1,136,955 +0.12(+1.29%)
Mar 23, 2012 9.109 9.114 9.060 9.078 862,773 -0.01(-0.10%)
Mar 22, 2012 9.078 9.141 9.042 9.087 905,223 -0.05(-0.54%)
Mar 21, 2012 9.100 9.163 9.024 9.136 868,755 +0.03(+0.35%)
Mar 20, 2012 9.006 9.136 9.006 9.105 880,437 +0.09(+1.00%)
Mar 19, 2012 9.060 9.060 8.961 9.015 880,561 -0.05(-0.55%)
Mar 16, 2012 9.006 9.091 9.001 9.064 1,307,403 +0.03(+0.35%)
Mar 15, 2012 8.889 9.042 8.866 9.033 957,464 +0.14(+1.62%)
Mar 14, 2012 8.938 8.947 8.839 8.889 1,189,092 -0.04(-0.40%)
Mar 13, 2012 8.934 8.983 8.871 8.925 1,272,024 +0.00(+0.00%)
Mar 12, 2012 8.817 8.934 8.812 8.925 1,030,308 +0.10(+1.12%)
Mar 09, 2012 8.727 8.844 8.686 8.826 745,746 +0.10(+1.13%)
Mar 08, 2012 8.835 8.844 8.713 8.727 1,166,448 -0.05(-0.61%)
Mar 07, 2012 8.722 8.817 8.623 8.781 1,383,692 +0.05(+0.57%)
Mar 06, 2012 8.785 8.830 8.702 8.731 1,894,487 -0.10(-1.11%)
Mar 05, 2012 8.691 8.847 8.673 8.830 1,866,500 +0.14(+1.59%)
Mar 02, 2012 8.736 8.736 8.606 8.691 1,945,835 -0.05(-0.61%)
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.