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 (%)
Apr 30, 2012 9.683 9.701 9.615 9.660 833,175 -0.05(-0.46%)
Apr 27, 2012 9.714 9.755 9.665 9.705 806,923 +0.03(+0.28%)
Apr 26, 2012 9.665 9.723 9.642 9.678 722,932 +0.03(+0.33%)
Apr 25, 2012 9.647 9.746 9.614 9.647 1,368,949 +0.05(+0.52%)
Apr 24, 2012 9.516 9.611 9.512 9.597 926,657 +0.08(+0.85%)
Apr 23, 2012 9.534 9.552 9.453 9.516 861,950 -0.12(-1.26%)
Apr 20, 2012 9.584 9.665 9.557 9.638 893,688 +0.10(+1.04%)
Apr 19, 2012 9.503 9.579 9.467 9.539 822,100 +0.02(+0.24%)
Apr 18, 2012 9.498 9.530 9.449 9.516 761,780 -0.03(-0.28%)
Apr 17, 2012 9.431 9.566 9.431 9.543 827,045 +0.13(+1.34%)
Apr 16, 2012 9.404 9.489 9.359 9.417 885,737 +0.05(+0.48%)
Apr 13, 2012 9.354 9.458 9.332 9.372 1,100,351 -0.02(-0.19%)
Apr 12, 2012 9.345 9.413 9.296 9.390 800,291 +0.09(+0.92%)
Apr 11, 2012 9.363 9.395 9.273 9.305 1,015,589 +0.00(+0.00%)
Apr 10, 2012 9.458 9.462 9.255 9.305 1,608,734 -0.15(-1.62%)
Apr 09, 2012 9.363 9.471 9.345 9.458 1,137,978 -0.00(-0.05%)
Apr 05, 2012 9.453 9.480 9.386 9.462 1,738,883 +0.00(+0.05%)
Apr 04, 2012 9.426 9.498 9.417 9.458 2,584,496 -0.04(-0.43%)
Apr 03, 2012 9.318 9.593 9.314 9.498 2,639,422 +0.20(+2.18%)
Apr 02, 2012 9.165 9.343 9.142 9.296 2,062,619 +0.12(+1.33%)
Mar 30, 2012 9.233 9.260 9.174 9.174 1,344,509 +0.00(+0.05%)
Mar 29, 2012 9.070 9.224 9.061 9.169 2,653,972 +0.08(+0.89%)
Mar 28, 2012 9.197 9.197 9.048 9.088 3,107,562 -0.10(-1.08%)
Mar 27, 2012 9.187 9.273 9.183 9.187 2,027,221 -0.02(-0.20%)
Mar 26, 2012 9.156 9.233 9.129 9.206 1,135,622 +0.12(+1.29%)
Mar 23, 2012 9.120 9.124 9.070 9.088 861,761 -0.01(-0.10%)
Mar 22, 2012 9.088 9.151 9.052 9.097 904,162 -0.05(-0.54%)
Mar 21, 2012 9.111 9.174 9.034 9.147 867,736 +0.03(+0.35%)
Mar 20, 2012 9.016 9.147 9.016 9.115 879,404 +0.09(+1.00%)
Mar 19, 2012 9.070 9.070 8.971 9.025 879,529 -0.05(-0.55%)
Mar 16, 2012 9.016 9.102 9.012 9.075 1,305,870 +0.03(+0.35%)
Mar 15, 2012 8.899 9.052 8.877 9.043 956,342 +0.14(+1.62%)
Mar 14, 2012 8.949 8.958 8.850 8.899 1,187,697 -0.04(-0.40%)
Mar 13, 2012 8.944 8.994 8.881 8.935 1,270,532 +0.00(+0.00%)
Mar 12, 2012 8.827 8.944 8.823 8.935 1,029,100 +0.10(+1.12%)
Mar 09, 2012 8.737 8.854 8.697 8.836 744,872 +0.10(+1.13%)
Mar 08, 2012 8.845 8.854 8.724 8.737 1,165,080 -0.05(-0.61%)
Mar 07, 2012 8.733 8.827 8.634 8.791 1,382,070 +0.05(+0.57%)
Mar 06, 2012 8.795 8.840 8.713 8.742 1,892,266 -0.10(-1.11%)
Mar 05, 2012 8.701 8.858 8.684 8.840 1,864,312 +0.14(+1.59%)
Mar 02, 2012 8.746 8.746 8.616 8.701 1,943,553 -0.05(-0.61%)
Mar 01, 2012 8.558 8.791 8.536 8.755 2,724,570 +0.20(+2.35%)
Feb 29, 2012 8.652 8.670 8.536 8.554 1,584,627 -0.08(-0.88%)
Feb 28, 2012 8.670 8.715 8.608 8.630 1,235,628 -0.05(-0.62%)
Feb 27, 2012 8.666 8.719 8.603 8.684 948,114 -0.02(-0.21%)
Feb 24, 2012 8.728 8.728 8.616 8.701 734,162 -0.00(-0.05%)
Feb 23, 2012 8.603 8.742 8.585 8.706 1,448,441 +0.12(+1.41%)
Feb 22, 2012 8.567 8.594 8.496 8.585 912,212 +0.00(+0.05%)
Feb 21, 2012 8.473 8.643 8.469 8.581 1,327,930 +0.11(+1.27%)
Feb 17, 2012 8.545 8.545 8.456 8.473 1,428,536 -0.04(-0.42%)
Feb 16, 2012 8.429 8.527 8.398 8.509 1,004,982 +0.06(+0.74%)
Feb 15, 2012 8.433 8.487 8.375 8.447 1,119,530 +0.06(+0.69%)
Feb 14, 2012 8.375 8.393 8.313 8.389 1,115,549 -0.01(-0.11%)
Feb 13, 2012 8.478 8.487 8.353 8.398 2,101,129 -0.05(-0.58%)
Feb 10, 2012 8.478 8.590 8.268 8.447 4,036,283 -0.31(-3.57%)
Feb 09, 2012 8.616 8.759 8.590 8.759 1,507,920 +0.14(+1.66%)
Feb 08, 2012 8.652 8.684 8.558 8.616 1,431,845 -0.04(-0.46%)
Feb 07, 2012 8.701 8.724 8.652 8.657 1,319,416 -0.04(-0.41%)
Feb 06, 2012 8.639 8.755 8.621 8.692 960,906 +0.02(+0.21%)
Feb 03, 2012 8.728 8.737 8.648 8.675 1,417,639 +0.01(+0.15%)
Feb 02, 2012 8.697 8.719 8.648 8.661 1,032,654 -0.02(-0.21%)
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.