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

Flowers Foods (NY: FLO )

23.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Oct 31, 2012 8.825 9.031 8.755 8.999 2,283,312 +0.23(+2.66%)
Oct 26, 2012 8.661 8.766 8.766 8.766 1,318,956 +0.09(+1.05%)
Oct 25, 2012 8.720 8.748 8.633 8.674 381,777 +0.02(+0.21%)
Oct 24, 2012 8.706 8.734 8.588 8.656 771,620 -0.05(-0.53%)
Oct 23, 2012 8.615 8.725 8.578 8.702 1,017,613 -0.06(-0.73%)
Oct 19, 2012 8.784 8.807 8.665 8.766 1,282,387 -0.04(-0.42%)
Oct 18, 2012 8.738 8.818 8.679 8.802 1,046,390 +0.05(+0.52%)
Oct 17, 2012 8.624 8.766 8.624 8.757 1,415,792 +0.13(+1.54%)
Oct 16, 2012 8.633 8.684 8.592 8.624 981,845 -0.01(-0.11%)
Oct 15, 2012 8.615 8.702 8.592 8.633 1,679,489 +0.00(+0.00%)
Oct 12, 2012 8.656 8.688 8.592 8.633 1,300,942 +0.00(+0.00%)
Oct 11, 2012 8.647 8.684 8.574 8.633 1,374,664 -0.01(-0.11%)
Oct 10, 2012 8.743 8.761 8.620 8.642 1,675,630 -0.08(-0.94%)
Oct 09, 2012 8.812 8.839 8.684 8.725 1,347,836 -0.10(-1.09%)
Oct 08, 2012 8.743 8.869 8.647 8.821 1,663,970 +0.06(+0.68%)
Oct 05, 2012 8.871 8.917 8.734 8.761 2,310,586 -0.11(-1.24%)
Oct 04, 2012 8.917 8.939 8.796 8.871 2,746,424 -0.01(-0.15%)
Oct 03, 2012 9.022 9.022 8.770 8.885 4,771,667 -0.11(-1.27%)
Oct 02, 2012 9.040 9.063 8.903 8.999 2,202,134 -0.04(-0.46%)
Oct 01, 2012 9.209 9.255 8.978 9.040 2,336,786 -0.18(-1.98%)
Sep 28, 2012 9.305 9.305 9.163 9.223 1,352,625 -0.09(-0.98%)
Sep 27, 2012 9.314 9.342 9.246 9.314 1,014,158 -0.01(-0.15%)
Sep 26, 2012 9.328 9.369 9.310 9.328 793,679 +0.02(+0.20%)
Sep 25, 2012 9.401 9.442 9.291 9.310 1,339,804 -0.11(-1.12%)
Sep 24, 2012 9.346 9.426 9.314 9.415 607,069 +0.06(+0.64%)
Sep 21, 2012 9.433 9.451 9.355 9.355 2,502,253 -0.06(-0.68%)
Sep 20, 2012 9.547 9.561 9.374 9.419 1,170,952 -0.11(-1.20%)
Sep 19, 2012 9.355 9.552 9.323 9.534 1,754,791 +0.21(+2.20%)
Sep 18, 2012 9.387 9.470 9.246 9.328 1,258,808 -0.05(-0.58%)
Sep 17, 2012 9.396 9.419 9.310 9.383 786,437 -0.02(-0.24%)
Sep 14, 2012 9.392 9.456 9.333 9.406 901,892 +0.01(+0.15%)
Sep 13, 2012 9.282 9.424 9.264 9.392 1,425,656 +0.13(+1.43%)
Sep 12, 2012 9.278 9.328 9.232 9.259 729,073 -0.02(-0.25%)
Sep 11, 2012 9.383 9.424 9.246 9.282 867,095 -0.10(-1.02%)
Sep 10, 2012 9.378 9.460 9.319 9.378 799,206 -0.04(-0.44%)
Sep 07, 2012 9.442 9.474 9.396 9.419 633,313 -0.03(-0.29%)
Sep 06, 2012 9.438 9.474 9.392 9.447 1,347,672 +0.04(+0.39%)
Sep 05, 2012 9.465 9.474 9.337 9.410 1,567,593 -0.03(-0.34%)
Sep 04, 2012 9.470 9.625 9.307 9.442 1,656,856 +0.00(+0.05%)
Aug 31, 2012 9.460 9.465 9.342 9.438 885,324 -0.02(-0.19%)
Aug 30, 2012 9.438 9.470 9.369 9.456 941,027 -0.00(-0.05%)
Aug 29, 2012 9.579 9.593 9.447 9.460 1,045,541 +0.08(+0.88%)
Aug 27, 2012 9.342 9.424 9.315 9.378 1,419,564 +0.04(+0.44%)
Aug 24, 2012 9.165 9.342 9.142 9.337 1,271,206 +0.20(+2.18%)
Aug 23, 2012 9.061 9.183 9.047 9.138 1,127,993 +0.05(+0.55%)
Aug 22, 2012 9.029 9.097 8.984 9.088 902,135 +0.07(+0.75%)
Aug 21, 2012 8.907 9.049 8.879 9.020 1,059,055 +0.13(+1.48%)
Aug 20, 2012 9.034 9.034 8.825 8.888 1,689,282 -0.14(-1.51%)
Aug 17, 2012 9.047 9.124 8.970 9.024 1,059,211 -0.00(-0.05%)
Aug 16, 2012 9.079 9.142 9.002 9.029 2,455,258 -0.06(-0.70%)
Aug 15, 2012 9.043 9.201 8.988 9.093 2,444,680 +0.03(+0.30%)
Aug 14, 2012 9.532 9.532 8.961 9.065 6,064,447 -0.40(-4.26%)
Aug 13, 2012 9.514 9.537 9.414 9.469 1,179,262 -0.07(-0.76%)
Aug 10, 2012 9.510 9.587 9.437 9.541 844,392 -0.02(-0.19%)
Aug 09, 2012 9.637 9.656 9.505 9.560 605,408 -0.10(-1.03%)
Aug 08, 2012 9.664 9.789 9.619 9.659 826,356 -0.01(-0.09%)
Aug 07, 2012 9.700 9.764 9.659 9.668 957,150 -0.01(-0.14%)
Aug 06, 2012 9.691 9.773 9.655 9.682 994,458 +0.02(+0.19%)
Aug 03, 2012 9.700 9.755 9.603 9.664 883,016 +0.02(+0.19%)
Aug 02, 2012 9.591 9.714 9.591 9.646 833,615 +0.01(+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.