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

Flowers Foods (NY: FLO )

23.44 -0.33 (-1.39%)
Official Closing Price Updated: 7:00 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 (%)
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%)
Jun 02, 2003 1.156 1.183 1.153 1.169 1,399,051 +0.04(+3.17%)
May 30, 2003 1.120 1.143 1.120 1.133 1,274,325 +0.02(+1.56%)
May 29, 2003 1.109 1.129 1.106 1.116 1,029,579 +0.01(+0.89%)
May 28, 2003 1.114 1.118 1.103 1.106 894,263 -0.00(-0.31%)
May 27, 2003 1.079 1.123 1.078 1.109 2,045,039 +0.03(+2.84%)
May 23, 2003 1.083 1.086 1.073 1.079 698,937 -0.00(-0.04%)
May 22, 2003 1.088 1.098 1.079 1.079 1,400,228 -0.01(-1.07%)
May 21, 2003 1.060 1.100 1.058 1.091 1,612,027 +0.03(+2.67%)
May 20, 2003 1.070 1.071 1.057 1.063 1,255,498 -0.00(-0.42%)
May 19, 2003 1.076 1.078 1.038 1.067 1,974,439 +0.00(+0.35%)
May 16, 2003 1.101 1.101 1.063 1.063 1,655,564 -0.04(-3.76%)
May 15, 2003 1.137 1.137 1.084 1.105 3,520,574 -0.00(-0.44%)
May 14, 2003 1.076 1.121 1.075 1.110 2,103,872 +0.03(+2.91%)
May 13, 2003 1.061 1.078 1.054 1.078 975,453 +0.01(+1.13%)
May 12, 2003 1.070 1.078 1.061 1.066 491,844 -0.01(-0.84%)
May 09, 2003 1.067 1.075 1.066 1.075 605,981 +0.01(+0.74%)
May 08, 2003 1.052 1.080 1.050 1.067 654,224 +0.02(+1.47%)
May 07, 2003 1.048 1.061 1.047 1.052 1,314,331 -0.00(-0.14%)
May 06, 2003 1.060 1.073 1.049 1.053 2,586,304 -0.00(-0.21%)
May 05, 2003 1.086 1.086 1.055 1.056 1,300,212 -0.02(-2.27%)
May 02, 2003 1.082 1.088 1.075 1.080 1,301,388 -0.00(-0.17%)
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.