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

Flowers Foods (NY: FLO )

24.90 -0.10 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 1.485 1.490 1.446 1.446 1,147,360 -0.04(-3.01%)
Dec 30, 2003 1.492 1.508 1.484 1.491 585,970 -0.00(-0.26%)
Dec 29, 2003 1.471 1.500 1.469 1.495 1,190,971 +0.02(+1.60%)
Dec 26, 2003 1.485 1.485 1.463 1.471 570,112 -0.01(-0.76%)
Dec 24, 2003 1.499 1.500 1.483 1.483 406,769 -0.02(-1.09%)
Dec 23, 2003 1.503 1.509 1.478 1.499 1,108,507 +0.01(+0.56%)
Dec 22, 2003 1.490 1.504 1.485 1.490 969,745 +0.00(+0.04%)
Dec 19, 2003 1.484 1.506 1.469 1.490 961,816 +0.01(+0.45%)
Dec 18, 2003 1.483 1.493 1.467 1.483 867,458 +0.00(+0.04%)
Dec 17, 2003 1.490 1.492 1.480 1.483 856,357 -0.01(-0.97%)
Dec 16, 2003 1.491 1.500 1.490 1.497 892,831 +0.01(+0.45%)
Dec 15, 2003 1.518 1.518 1.490 1.490 1,807,072 -0.03(-1.81%)
Dec 12, 2003 1.504 1.518 1.501 1.518 811,953 +0.02(+1.12%)
Dec 11, 2003 1.471 1.501 1.471 1.501 850,013 +0.03(+1.82%)
Dec 10, 2003 1.481 1.483 1.474 1.474 2,041,778 -0.01(-0.49%)
Dec 09, 2003 1.491 1.495 1.478 1.481 2,015,611 -0.01(-0.45%)
Dec 08, 2003 1.476 1.488 1.471 1.488 711,252 +0.02(+1.14%)
Dec 05, 2003 1.471 1.480 1.471 1.471 750,898 -0.01(-0.45%)
Dec 04, 2003 1.463 1.484 1.463 1.478 850,013 +0.01(+0.76%)
Dec 03, 2003 1.474 1.489 1.467 1.467 719,974 -0.01(-0.53%)
Dec 02, 2003 1.475 1.489 1.469 1.475 1,016,527 +0.01(+0.61%)
Dec 01, 2003 1.472 1.479 1.466 1.466 589,935 +0.00(+0.19%)
Nov 28, 2003 1.460 1.478 1.460 1.463 520,157 -0.00(-0.11%)
Nov 26, 2003 1.457 1.463 1.453 1.465 677,949 +0.01(+0.69%)
Nov 25, 2003 1.442 1.472 1.442 1.455 1,568,402 -0.00(-0.15%)
Nov 24, 2003 1.420 1.463 1.420 1.457 929,306 +0.04(+2.48%)
Nov 21, 2003 1.385 1.421 1.385 1.421 848,428 +0.04(+3.13%)
Nov 20, 2003 1.368 1.386 1.359 1.378 878,559 +0.01(+0.78%)
Nov 19, 2003 1.387 1.387 1.350 1.368 1,486,731 -0.03(-2.40%)
Nov 18, 2003 1.401 1.435 1.395 1.401 666,848 +0.00(+0.00%)
Nov 17, 2003 1.386 1.412 1.382 1.401 1,055,381 -0.01(-0.99%)
Nov 14, 2003 1.427 1.445 1.412 1.415 815,125 -0.01(-0.94%)
Nov 13, 2003 1.407 1.432 1.396 1.429 936,442 +0.03(+1.96%)
Nov 12, 2003 1.414 1.414 1.387 1.401 1,352,727 -0.01(-0.83%)
Nov 11, 2003 1.421 1.421 1.401 1.413 450,380 -0.00(-0.32%)
Nov 10, 2003 1.436 1.443 1.418 1.418 638,303 -0.03(-1.94%)
Nov 07, 2003 1.441 1.469 1.428 1.446 1,447,878 +0.01(+0.62%)
Nov 06, 2003 1.374 1.437 1.355 1.437 1,351,934 +0.07(+4.74%)
Nov 05, 2003 1.396 1.442 1.372 1.372 1,366,207 -0.05(-3.55%)
Nov 04, 2003 1.396 1.447 1.396 1.422 1,075,156 +0.04(+2.92%)
Nov 03, 2003 1.342 1.382 1.342 1.382 1,213,965 +0.05(+3.88%)
Oct 31, 2003 1.350 1.350 1.330 1.330 558,218 -0.02(-1.13%)
Oct 30, 2003 1.386 1.388 1.342 1.345 601,828 -0.02(-1.68%)
Oct 29, 2003 1.345 1.373 1.344 1.368 666,848 +0.03(+1.96%)
Oct 28, 2003 1.342 1.351 1.312 1.342 728,696 -0.00(-0.04%)
Oct 27, 2003 1.303 1.345 1.303 1.342 903,139 +0.04(+3.23%)
Oct 24, 2003 1.298 1.317 1.277 1.300 777,065 +0.00(+0.13%)
Oct 23, 2003 1.308 1.320 1.280 1.299 1,265,505 -0.01(-0.73%)
Oct 22, 2003 1.340 1.343 1.306 1.308 642,268 -0.04(-2.71%)
Oct 21, 2003 1.328 1.351 1.328 1.345 379,017 +0.02(+1.52%)
Oct 20, 2003 1.324 1.324 1.312 1.324 463,067 +0.01(+0.47%)
Oct 17, 2003 1.348 1.348 1.318 1.318 587,556 -0.03(-2.41%)
Oct 16, 2003 1.347 1.355 1.337 1.351 579,627 +0.01(+0.58%)
Oct 15, 2003 1.352 1.352 1.334 1.343 733,454 -0.00(-0.12%)
Oct 14, 2003 1.328 1.347 1.328 1.345 777,065 +0.01(+0.54%)
Oct 13, 2003 1.327 1.340 1.324 1.337 970,538 +0.01(+0.80%)
Oct 10, 2003 1.348 1.349 1.317 1.327 908,690 -0.02(-1.58%)
Oct 09, 2003 1.359 1.373 1.330 1.348 1,195,728 -0.00(-0.21%)
Oct 08, 2003 1.358 1.358 1.343 1.351 516,986 -0.01(-0.62%)
Oct 07, 2003 1.336 1.359 1.331 1.359 1,014,149 +0.02(+1.30%)
Oct 06, 2003 1.335 1.343 1.332 1.342 758,827 +0.01(+0.46%)
Oct 03, 2003 1.323 1.344 1.323 1.336 1,225,066 +0.02(+1.71%)
Oct 02, 2003 1.303 1.313 1.298 1.313 792,923 -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.