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, 2007 4.367 4.380 4.301 4.311 2,286,664 -0.06(-1.29%)
May 30, 2007 4.316 4.386 4.297 4.367 1,844,910 +0.02(+0.34%)
May 29, 2007 4.341 4.380 4.305 4.352 1,868,919 +0.02(+0.40%)
May 25, 2007 4.204 4.405 4.204 4.335 3,314,223 +0.12(+2.91%)
May 24, 2007 4.249 4.318 4.075 4.212 5,532,437 +0.16(+3.95%)
May 23, 2007 4.090 4.126 4.046 4.052 2,901,279 -0.04(-1.07%)
May 22, 2007 4.074 4.125 4.034 4.096 2,254,653 +0.03(+0.64%)
May 21, 2007 3.956 4.107 3.956 4.070 4,915,849 +0.14(+3.59%)
May 18, 2007 3.896 3.952 3.861 3.929 971,539 +0.04(+0.90%)
May 17, 2007 3.907 3.930 3.879 3.894 921,921 -0.02(-0.45%)
May 16, 2007 3.855 3.911 3.836 3.911 1,168,941 +0.07(+1.92%)
May 15, 2007 3.866 3.920 3.835 3.837 1,112,068 -0.03(-0.74%)
May 14, 2007 3.874 3.909 3.841 3.866 1,117,723 -0.00(-0.06%)
May 11, 2007 3.850 3.870 3.842 3.869 447,622 +0.04(+1.08%)
May 10, 2007 3.874 3.886 3.817 3.827 1,250,569 -0.07(-1.80%)
May 09, 2007 3.864 3.936 3.851 3.897 998,748 +0.01(+0.22%)
May 08, 2007 3.905 3.915 3.861 3.889 1,171,342 -0.04(-1.02%)
May 07, 2007 3.900 3.949 3.900 3.929 932,858 +0.03(+0.83%)
May 04, 2007 3.897 3.917 3.860 3.896 1,251,636 -0.00(-0.03%)
May 03, 2007 3.910 3.922 3.871 3.897 1,416,494 -0.02(-0.38%)
May 02, 2007 3.894 3.929 3.872 3.912 1,488,572 +0.02(+0.55%)
May 01, 2007 3.892 3.910 3.867 3.891 1,284,181 -0.01(-0.16%)
Apr 30, 2007 3.981 4.006 3.890 3.897 1,709,396 -0.09(-2.16%)
Apr 27, 2007 4.024 4.025 3.976 3.984 1,330,597 -0.05(-1.33%)
Apr 26, 2007 4.061 4.061 4.006 4.037 1,569,081 -0.03(-0.77%)
Apr 25, 2007 4.077 4.096 4.054 4.069 1,483,184 +0.01(+0.25%)
Apr 24, 2007 4.045 4.079 3.997 4.059 1,148,134 +0.01(+0.28%)
Apr 23, 2007 4.066 4.072 4.027 4.047 1,208,955 -0.02(-0.43%)
Apr 20, 2007 4.086 4.086 4.025 4.065 1,706,195 +0.05(+1.25%)
Apr 19, 2007 4.011 4.044 3.990 4.015 1,388,217 -0.03(-0.68%)
Apr 18, 2007 4.069 4.069 4.030 4.042 1,569,614 -0.04(-0.95%)
Apr 17, 2007 4.055 4.132 4.039 4.081 3,291,815 +0.02(+0.46%)
Apr 16, 2007 3.955 4.069 3.936 4.062 2,955,164 +0.13(+3.37%)
Apr 13, 2007 3.887 3.936 3.886 3.930 3,386,248 +0.04(+0.93%)
Apr 12, 2007 3.837 3.904 3.832 3.894 1,613,896 +0.05(+1.43%)
Apr 11, 2007 3.855 3.855 3.784 3.839 2,378,430 -0.02(-0.42%)
Apr 10, 2007 3.820 3.857 3.817 3.855 804,014 +0.03(+0.82%)
Apr 09, 2007 3.820 3.827 3.789 3.824 828,022 +0.00(+0.07%)
Apr 05, 2007 3.799 3.824 3.784 3.821 589,005 +0.03(+0.69%)
Apr 04, 2007 3.821 3.834 3.774 3.795 856,298 -0.03(-0.82%)
Apr 03, 2007 3.799 3.852 3.786 3.826 1,337,000 +0.04(+1.02%)
Apr 02, 2007 3.784 3.846 3.760 3.787 2,215,173 +0.02(+0.46%)
Mar 30, 2007 3.691 3.770 3.682 3.770 1,749,944 +0.09(+2.38%)
Mar 29, 2007 3.679 3.682 3.631 3.682 716,516 +0.03(+0.75%)
Mar 28, 2007 3.667 3.682 3.624 3.655 2,378,963 -0.03(-0.85%)
Mar 27, 2007 3.711 3.735 3.672 3.686 849,363 -0.03(-0.91%)
Mar 26, 2007 3.680 3.722 3.654 3.720 712,248 +0.03(+0.92%)
Mar 23, 2007 3.705 3.717 3.662 3.686 1,463,444 -0.02(-0.67%)
Mar 22, 2007 3.721 3.721 3.682 3.711 745,860 +0.01(+0.20%)
Mar 21, 2007 3.650 3.741 3.630 3.704 937,393 +0.05(+1.47%)
Mar 20, 2007 3.625 3.650 3.586 3.650 659,963 +0.03(+0.72%)
Mar 19, 2007 3.614 3.642 3.582 3.624 959,268 +0.03(+0.97%)
Mar 16, 2007 3.644 3.644 3.554 3.589 2,372,028 -0.06(-1.54%)
Mar 15, 2007 3.586 3.645 3.559 3.645 921,921 +0.06(+1.78%)
Mar 14, 2007 3.555 3.601 3.539 3.581 1,404,757 +0.01(+0.35%)
Mar 13, 2007 3.649 3.664 3.556 3.569 1,037,162 -0.08(-2.19%)
Mar 12, 2007 3.592 3.657 3.582 3.649 998,748 +0.02(+0.66%)
Mar 09, 2007 3.630 3.659 3.592 3.625 941,662 +0.03(+0.73%)
Mar 08, 2007 3.627 3.629 3.587 3.599 1,072,374 -0.01(-0.17%)
Mar 07, 2007 3.595 3.631 3.566 3.605 2,452,589 -0.00(-0.07%)
Mar 06, 2007 3.561 3.616 3.526 3.607 2,782,304 +0.08(+2.20%)
Mar 05, 2007 3.555 3.590 3.525 3.530 2,110,091 -0.06(-1.71%)
Mar 02, 2007 3.642 3.681 3.587 3.591 2,007,634 -0.07(-1.94%)
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.