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%)
May 01, 2012 9.480 9.678 9.287 9.305 2,636,729 -0.36(-3.68%)
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%)
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.