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

Flowers Foods (NY: FLO )

22.80 -0.28 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2012 10.73 10.90 10.71 10.82 2,586,969 +0.08(+0.77%)
Nov 29, 2012 10.72 10.78 10.52 10.74 1,626,952 +0.00(+0.04%)
Nov 28, 2012 10.51 10.80 10.48 10.73 2,621,540 +0.26(+2.46%)
Nov 27, 2012 10.38 10.52 10.32 10.48 1,904,298 +0.01(+0.13%)
Nov 26, 2012 10.34 10.49 10.25 10.46 1,842,268 +0.18(+1.73%)
Nov 23, 2012 10.44 10.47 10.28 10.28 928,693 -0.15(-1.44%)
Nov 21, 2012 10.50 10.80 10.43 10.44 6,119,445 +0.34(+3.39%)
Nov 20, 2012 10.39 10.43 9.988 10.09 2,902,961 -0.24(-2.34%)
Nov 19, 2012 10.39 10.97 10.30 10.34 9,670,048 +0.15(+1.43%)
Nov 16, 2012 9.344 10.38 9.344 10.19 8,959,974 +0.94(+10.17%)
Nov 15, 2012 8.879 9.271 8.774 9.249 1,674,868 +0.37(+4.16%)
Nov 14, 2012 9.034 9.070 8.806 8.879 958,113 -0.16(-1.72%)
Nov 13, 2012 8.929 9.098 8.906 9.034 1,389,833 +0.04(+0.46%)
Nov 12, 2012 8.742 8.993 8.427 8.993 1,549,623 +0.22(+2.55%)
Nov 09, 2012 8.628 8.883 8.568 8.769 1,240,220 +0.02(+0.21%)
Nov 08, 2012 8.902 8.911 8.742 8.751 1,080,281 -0.16(-1.74%)
Nov 07, 2012 9.025 9.025 8.829 8.906 892,072 -0.10(-1.17%)
Nov 06, 2012 8.970 9.061 8.952 9.011 603,408 +0.08(+0.92%)
Nov 05, 2012 8.970 9.057 8.897 8.929 871,347 -0.06(-0.66%)
Nov 02, 2012 9.057 9.125 8.988 8.988 1,037,054 -0.05(-0.56%)
Nov 01, 2012 9.007 9.084 8.970 9.039 1,487,215 +0.05(+0.56%)
Oct 31, 2012 8.815 9.020 8.745 8.988 2,285,993 +0.23(+2.66%)
Oct 26, 2012 8.651 8.756 8.756 8.756 1,320,504 +0.09(+1.05%)
Oct 25, 2012 8.710 8.737 8.623 8.664 382,225 +0.02(+0.21%)
Oct 24, 2012 8.696 8.724 8.577 8.646 772,526 -0.05(-0.53%)
Oct 23, 2012 8.605 8.714 8.568 8.692 1,018,808 -0.06(-0.73%)
Oct 19, 2012 8.774 8.797 8.655 8.756 1,283,893 -0.04(-0.42%)
Oct 18, 2012 8.728 8.808 8.669 8.792 1,047,619 +0.05(+0.52%)
Oct 17, 2012 8.614 8.756 8.614 8.746 1,417,455 +0.13(+1.54%)
Oct 16, 2012 8.623 8.673 8.582 8.614 982,998 -0.01(-0.11%)
Oct 15, 2012 8.605 8.692 8.582 8.623 1,681,461 +0.00(+0.00%)
Oct 12, 2012 8.646 8.678 8.582 8.623 1,302,469 +0.00(+0.00%)
Oct 11, 2012 8.637 8.673 8.564 8.623 1,376,278 -0.01(-0.11%)
Oct 10, 2012 8.733 8.751 8.609 8.632 1,677,597 -0.08(-0.94%)
Oct 09, 2012 8.801 8.829 8.673 8.714 1,349,418 -0.10(-1.09%)
Oct 08, 2012 8.733 8.858 8.637 8.810 1,665,923 +0.06(+0.68%)
Oct 05, 2012 8.861 8.906 8.724 8.751 2,313,299 -0.11(-1.24%)
Oct 04, 2012 8.906 8.929 8.785 8.861 2,749,649 -0.01(-0.15%)
Oct 03, 2012 9.011 9.011 8.760 8.874 4,777,270 -0.11(-1.27%)
Oct 02, 2012 9.029 9.052 8.892 8.988 2,204,719 -0.04(-0.45%)
Oct 01, 2012 9.198 9.244 8.968 9.029 2,339,530 -0.18(-1.98%)
Sep 28, 2012 9.294 9.294 9.153 9.212 1,354,214 -0.09(-0.98%)
Sep 27, 2012 9.303 9.331 9.235 9.303 1,015,349 -0.01(-0.15%)
Sep 26, 2012 9.317 9.358 9.299 9.317 794,611 +0.02(+0.20%)
Sep 25, 2012 9.390 9.431 9.280 9.299 1,341,377 -0.11(-1.12%)
Sep 24, 2012 9.335 9.415 9.303 9.404 607,782 +0.06(+0.64%)
Sep 21, 2012 9.422 9.440 9.344 9.344 2,505,191 -0.06(-0.68%)
Sep 20, 2012 9.536 9.550 9.363 9.408 1,172,327 -0.11(-1.20%)
Sep 19, 2012 9.344 9.541 9.312 9.522 1,756,852 +0.21(+2.20%)
Sep 18, 2012 9.376 9.459 9.235 9.317 1,260,287 -0.05(-0.58%)
Sep 17, 2012 9.385 9.408 9.299 9.372 787,360 -0.02(-0.24%)
Sep 14, 2012 9.381 9.445 9.322 9.395 902,951 +0.01(+0.15%)
Sep 13, 2012 9.271 9.413 9.253 9.381 1,427,330 +0.13(+1.43%)
Sep 12, 2012 9.267 9.317 9.221 9.249 729,929 -0.02(-0.25%)
Sep 11, 2012 9.372 9.413 9.235 9.271 868,113 -0.10(-1.02%)
Sep 10, 2012 9.367 9.449 9.308 9.367 800,145 -0.04(-0.44%)
Sep 07, 2012 9.431 9.463 9.385 9.408 634,057 -0.03(-0.29%)
Sep 06, 2012 9.427 9.463 9.381 9.436 1,349,254 +0.04(+0.39%)
Sep 05, 2012 9.454 9.463 9.326 9.399 1,569,433 -0.03(-0.34%)
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.