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

Flowers Foods (NY: FLO )

25.18 -0.24 (-0.94%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 1.147 1.157 1.132 1.141 767,549 -0.01(-0.54%)
Jul 30, 2003 1.160 1.160 1.123 1.147 1,268,677 -0.01(-0.63%)
Jul 29, 2003 1.146 1.159 1.141 1.154 522,536 +0.01(+0.68%)
Jul 28, 2003 1.155 1.163 1.141 1.146 712,045 -0.00(-0.34%)
Jul 25, 2003 1.147 1.156 1.146 1.150 612,136 +0.00(+0.20%)
Jul 24, 2003 1.147 1.155 1.140 1.148 930,099 +0.00(+0.24%)
Jul 23, 2003 1.163 1.163 1.142 1.145 684,292 -0.02(-1.78%)
Jul 22, 2003 1.160 1.166 1.145 1.166 604,207 +0.01(+0.92%)
Jul 21, 2003 1.161 1.168 1.142 1.155 815,918 -0.01(-0.48%)
Jul 18, 2003 1.183 1.183 1.132 1.161 1,144,981 -0.03(-2.22%)
Jul 17, 2003 1.169 1.187 1.160 1.187 1,443,120 +0.02(+1.58%)
Jul 16, 2003 1.201 1.201 1.155 1.169 1,087,098 -0.03(-2.71%)
Jul 15, 2003 1.178 1.201 1.174 1.201 1,649,280 +0.02(+1.81%)
Jul 14, 2003 1.200 1.204 1.174 1.180 1,812,623 +0.00(+0.38%)
Jul 11, 2003 1.163 1.185 1.157 1.175 1,362,242 +0.02(+1.40%)
Jul 10, 2003 1.143 1.161 1.136 1.159 1,493,867 +0.02(+1.62%)
Jul 09, 2003 1.135 1.143 1.117 1.141 1,187,799 +0.01(+1.04%)
Jul 08, 2003 1.122 1.129 1.111 1.129 2,068,737 +0.01(+1.11%)
Jul 07, 2003 1.079 1.119 1.073 1.117 3,225,612 +0.02(+1.74%)
Jul 03, 2003 1.097 1.101 1.087 1.097 743,762 +0.01(+0.51%)
Jul 02, 2003 1.094 1.101 1.085 1.092 1,890,329 -0.00(-0.15%)
Jul 01, 2003 1.115 1.115 1.072 1.094 2,554,006 -0.01(-1.26%)
Jun 30, 2003 1.097 1.121 1.096 1.108 1,733,330 +0.00(+0.00%)
Jun 26, 2003 1.106 1.114 1.102 1.108 1,187,006 +0.00(+0.27%)
Jun 25, 2003 1.112 1.122 1.090 1.105 1,007,409 -0.01(-0.64%)
Jun 24, 2003 1.116 1.123 1.109 1.112 1,148,946 -0.00(-0.37%)
Jun 23, 2003 1.139 1.139 1.113 1.116 1,366,603 -0.03(-2.19%)
Jun 20, 2003 1.127 1.141 1.122 1.141 705,305 +0.02(+1.77%)
Jun 19, 2003 1.130 1.135 1.120 1.121 1,148,946 -0.01(-0.83%)
Jun 18, 2003 1.128 1.147 1.121 1.130 1,742,449 -0.00(-0.23%)
Jun 17, 2003 1.147 1.147 1.112 1.133 1,638,972 -0.01(-0.53%)
Jun 16, 2003 1.138 1.145 1.102 1.139 1,742,449 +0.00(+0.10%)
Jun 13, 2003 1.127 1.152 1.119 1.138 2,453,701 +0.01(+1.23%)
Jun 12, 2003 1.155 1.156 1.121 1.124 1,411,800 -0.03(-2.91%)
Jun 11, 2003 1.158 1.161 1.143 1.158 964,591 -0.01(-0.55%)
Jun 10, 2003 1.165 1.173 1.163 1.164 505,488 +0.01(+0.45%)
Jun 09, 2003 1.159 1.160 1.147 1.159 682,707 -0.00(-0.13%)
Jun 06, 2003 1.207 1.211 1.160 1.160 1,090,666 -0.04(-3.24%)
Jun 05, 2003 1.182 1.205 1.181 1.199 537,602 +0.02(+1.45%)
Jun 04, 2003 1.149 1.194 1.149 1.182 946,750 +0.03(+2.40%)
Jun 03, 2003 1.160 1.165 1.149 1.154 919,394 -0.00(-0.19%)
Jun 02, 2003 1.143 1.171 1.141 1.157 1,414,179 +0.04(+3.17%)
May 30, 2003 1.108 1.130 1.108 1.121 1,288,104 +0.02(+1.56%)
May 29, 2003 1.097 1.117 1.094 1.104 1,040,712 +0.01(+0.89%)
May 28, 2003 1.102 1.106 1.091 1.094 903,932 -0.00(-0.31%)
May 27, 2003 1.068 1.111 1.067 1.097 2,067,151 +0.03(+2.84%)
May 23, 2003 1.071 1.075 1.061 1.067 706,494 -0.00(-0.03%)
May 22, 2003 1.076 1.087 1.067 1.068 1,415,368 -0.01(-1.07%)
May 21, 2003 1.048 1.088 1.047 1.079 1,629,457 +0.03(+2.67%)
May 20, 2003 1.059 1.059 1.046 1.051 1,269,074 -0.00(-0.42%)
May 19, 2003 1.065 1.067 1.026 1.056 1,995,788 +0.00(+0.35%)
May 16, 2003 1.089 1.090 1.052 1.052 1,673,465 -0.04(-3.76%)
May 15, 2003 1.125 1.125 1.073 1.093 3,558,640 -0.00(-0.44%)
May 14, 2003 1.065 1.109 1.063 1.098 2,126,620 +0.03(+2.91%)
May 13, 2003 1.050 1.067 1.043 1.067 986,000 +0.01(+1.13%)
May 12, 2003 1.059 1.066 1.050 1.055 497,163 -0.01(-0.84%)
May 09, 2003 1.056 1.064 1.055 1.064 612,533 +0.01(+0.74%)
May 08, 2003 1.041 1.069 1.039 1.056 661,298 +0.02(+1.47%)
May 07, 2003 1.037 1.050 1.036 1.041 1,328,543 -0.00(-0.14%)
May 06, 2003 1.048 1.061 1.038 1.042 2,614,268 -0.00(-0.21%)
May 05, 2003 1.074 1.074 1.043 1.044 1,314,270 -0.02(-2.27%)
May 02, 2003 1.071 1.077 1.063 1.069 1,315,460 -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.