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 (%)
Jul 31, 2012 9.684 9.743 9.653 9.680 877,123 -0.06(-0.60%)
Jul 30, 2012 9.721 9.770 9.553 9.739 979,461 +0.01(+0.14%)
Jul 27, 2012 9.657 9.795 9.630 9.725 933,148 +0.09(+0.94%)
Jul 26, 2012 9.598 9.680 9.548 9.634 917,985 +0.11(+1.19%)
Jul 25, 2012 9.458 9.594 9.440 9.521 1,906,419 +0.06(+0.62%)
Jul 24, 2012 9.403 9.657 9.403 9.462 2,998,171 +0.10(+1.11%)
Jul 23, 2012 9.177 9.363 9.059 9.358 1,626,344 +0.08(+0.88%)
Jul 20, 2012 9.372 9.399 9.240 9.277 1,032,252 -0.12(-1.25%)
Jul 19, 2012 9.480 9.544 9.354 9.394 1,065,254 -0.06(-0.62%)
Jul 18, 2012 9.508 9.571 9.326 9.453 2,844,842 -0.06(-0.62%)
Jul 17, 2012 9.788 9.815 9.496 9.512 2,016,552 -0.25(-2.60%)
Jul 16, 2012 9.965 10.01 9.752 9.766 1,201,779 -0.24(-2.44%)
Jul 13, 2012 10.03 10.05 9.961 10.01 1,374,500 -0.02(-0.18%)
Jul 12, 2012 10.19 10.19 9.965 10.03 2,169,425 -0.20(-1.99%)
Jul 11, 2012 10.47 10.49 10.23 10.23 1,654,838 -0.21(-2.04%)
Jul 10, 2012 10.58 10.60 10.44 10.45 1,017,826 -0.11(-1.03%)
Jul 09, 2012 10.75 10.76 10.50 10.55 1,403,037 -0.19(-1.73%)
Jul 06, 2012 10.72 10.79 10.63 10.74 867,765 -0.04(-0.38%)
Jul 05, 2012 10.73 10.81 10.64 10.78 1,468,946 +0.02(+0.17%)
Jul 03, 2012 10.64 10.96 10.64 10.76 989,268 +0.13(+1.24%)
Jul 02, 2012 10.54 10.64 10.50 10.63 955,872 +0.11(+1.03%)
Jun 29, 2012 10.62 10.74 10.49 10.52 1,004,916 +0.05(+0.48%)
Jun 28, 2012 10.33 10.47 10.33 10.47 1,018,979 +0.09(+0.87%)
Jun 27, 2012 10.31 10.47 10.30 10.38 1,336,601 +0.07(+0.70%)
Jun 26, 2012 10.34 10.35 10.27 10.31 1,292,372 -0.02(-0.18%)
Jun 25, 2012 10.30 10.37 10.23 10.33 1,074,087 +0.03(+0.31%)
Jun 22, 2012 10.35 10.42 10.30 10.30 1,133,576 -0.02(-0.18%)
Jun 21, 2012 10.40 10.47 10.30 10.31 917,550 -0.07(-0.65%)
Jun 20, 2012 10.48 10.49 10.32 10.38 1,334,338 -0.10(-0.99%)
Jun 19, 2012 10.46 10.49 10.36 10.49 740,107 +0.03(+0.30%)
Jun 18, 2012 10.43 10.48 10.35 10.45 1,254,430 +0.02(+0.22%)
Jun 15, 2012 10.42 10.49 10.37 10.43 1,400,531 +0.00(+0.04%)
Jun 14, 2012 10.44 10.52 10.39 10.43 1,729,127 -0.02(-0.17%)
Jun 13, 2012 10.46 10.54 10.41 10.45 1,011,161 +0.00(+0.00%)
Jun 12, 2012 10.46 10.49 10.40 10.45 1,575,074 -0.01(-0.09%)
Jun 11, 2012 10.55 10.63 10.44 10.45 1,271,768 -0.04(-0.38%)
Jun 08, 2012 10.41 10.59 10.40 10.49 1,044,742 +0.06(+0.60%)
Jun 07, 2012 10.49 10.61 10.40 10.43 1,407,223 -0.02(-0.17%)
Jun 06, 2012 10.40 10.46 10.31 10.45 1,550,499 +0.06(+0.61%)
Jun 05, 2012 10.33 10.46 10.30 10.39 2,071,679 +0.02(+0.22%)
Jun 04, 2012 10.28 10.37 10.24 10.36 2,697,191 +0.08(+0.79%)
Jun 01, 2012 9.865 10.31 9.829 10.28 4,199,874 +0.38(+3.81%)
May 31, 2012 9.577 10.19 9.577 9.905 7,880,335 +0.54(+5.71%)
May 30, 2012 9.478 9.555 9.334 9.370 1,469,821 -0.15(-1.56%)
May 29, 2012 9.447 9.541 9.321 9.519 1,930,244 +0.11(+1.20%)
May 25, 2012 9.370 9.501 9.348 9.406 1,587,252 -0.04(-0.38%)
May 24, 2012 8.844 9.447 8.844 9.442 4,959,810 +0.63(+7.15%)
May 23, 2012 8.839 8.938 8.758 8.812 2,727,447 -0.06(-0.71%)
May 22, 2012 8.848 8.956 8.826 8.875 1,125,393 +0.05(+0.56%)
May 21, 2012 8.853 8.857 8.727 8.826 987,468 +0.00(+0.00%)
May 18, 2012 9.024 9.024 8.826 8.826 1,119,340 -0.20(-2.24%)
May 17, 2012 9.136 9.208 9.028 9.028 683,442 -0.12(-1.33%)
May 16, 2012 8.997 9.150 8.970 9.150 1,305,902 +0.16(+1.75%)
May 15, 2012 8.992 9.024 8.947 8.992 918,619 -0.00(-0.05%)
May 14, 2012 8.907 9.064 8.835 8.997 925,064 +0.03(+0.30%)
May 11, 2012 8.952 9.028 8.947 8.970 904,128 -0.04(-0.45%)
May 10, 2012 8.979 9.037 8.934 9.010 734,407 +0.08(+0.91%)
May 09, 2012 8.916 8.992 8.853 8.929 825,771 -0.04(-0.40%)
May 08, 2012 8.884 8.970 8.862 8.965 936,933 +0.03(+0.35%)
May 07, 2012 8.907 8.965 8.880 8.934 641,820 +0.02(+0.20%)
May 04, 2012 8.898 8.970 8.772 8.916 1,516,153 +0.01(+0.10%)
May 03, 2012 9.231 9.258 8.898 8.907 2,738,195 -0.33(-3.56%)
May 02, 2012 9.235 9.280 9.190 9.235 1,193,449 -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.