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

Flowers Foods (NY: FLO )

23.08 +0.14 (+0.61%)
Official Closing 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 (%)
May 31, 2012 9.588 10.20 9.588 9.917 7,871,094 +0.54(+5.71%)
May 30, 2012 9.489 9.566 9.345 9.381 1,468,097 -0.15(-1.56%)
May 29, 2012 9.458 9.552 9.332 9.530 1,927,980 +0.11(+1.20%)
May 25, 2012 9.381 9.512 9.359 9.417 1,585,391 -0.04(-0.38%)
May 24, 2012 8.854 9.458 8.854 9.453 4,953,994 +0.63(+7.15%)
May 23, 2012 8.850 8.949 8.769 8.823 2,724,248 -0.06(-0.71%)
May 22, 2012 8.859 8.967 8.836 8.886 1,124,074 +0.05(+0.56%)
May 21, 2012 8.863 8.868 8.737 8.836 986,310 +0.00(+0.00%)
May 18, 2012 9.034 9.034 8.836 8.836 1,118,027 -0.20(-2.24%)
May 17, 2012 9.147 9.219 9.039 9.039 682,640 -0.12(-1.33%)
May 16, 2012 9.007 9.160 8.980 9.160 1,304,371 +0.16(+1.75%)
May 15, 2012 9.003 9.034 8.958 9.003 917,542 -0.00(-0.05%)
May 14, 2012 8.917 9.075 8.845 9.007 923,979 +0.03(+0.30%)
May 11, 2012 8.962 9.039 8.958 8.980 903,067 -0.04(-0.45%)
May 10, 2012 8.989 9.048 8.944 9.021 733,546 +0.08(+0.91%)
May 09, 2012 8.926 9.003 8.863 8.940 824,802 -0.04(-0.40%)
May 08, 2012 8.895 8.980 8.872 8.976 935,834 +0.03(+0.35%)
May 07, 2012 8.917 8.976 8.890 8.944 641,068 +0.02(+0.20%)
May 04, 2012 8.908 8.980 8.782 8.926 1,514,375 +0.01(+0.10%)
May 03, 2012 9.242 9.269 8.908 8.917 2,734,984 -0.33(-3.56%)
May 02, 2012 9.246 9.291 9.201 9.246 1,192,049 -0.06(-0.63%)
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.