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 (%)
Aug 29, 2003 1.170 1.184 1.165 1.174 482,333 +0.00(+0.09%)
Aug 28, 2003 1.168 1.177 1.157 1.173 1,074,434 +0.01(+0.48%)
Aug 27, 2003 1.177 1.187 1.167 1.168 1,834,791 -0.01(-0.61%)
Aug 26, 2003 1.165 1.175 1.150 1.175 733,916 +0.01(+0.67%)
Aug 25, 2003 1.166 1.173 1.163 1.167 1,140,134 -0.00(-0.19%)
Aug 22, 2003 1.189 1.193 1.159 1.169 1,253,106 -0.02(-1.82%)
Aug 21, 2003 1.165 1.191 1.158 1.191 1,012,740 +0.03(+2.29%)
Aug 20, 2003 1.129 1.165 1.124 1.164 1,145,743 +0.03(+2.79%)
Aug 19, 2003 1.121 1.133 1.114 1.133 608,926 +0.01(+1.29%)
Aug 18, 2003 1.109 1.123 1.104 1.118 1,019,951 +0.02(+1.41%)
Aug 15, 2003 1.082 1.105 1.076 1.103 362,151 +0.02(+1.64%)
Aug 14, 2003 1.073 1.085 1.071 1.085 757,953 +0.01(+1.09%)
Aug 13, 2003 1.087 1.090 1.052 1.073 1,248,299 -0.01(-1.12%)
Aug 12, 2003 1.068 1.092 1.068 1.086 777,182 +0.02(+1.87%)
Aug 11, 2003 1.077 1.078 1.054 1.066 1,809,953 -0.01(-0.57%)
Aug 08, 2003 1.093 1.096 1.068 1.072 1,967,794 -0.02(-1.43%)
Aug 07, 2003 1.129 1.129 1.069 1.087 2,570,310 -0.04(-3.69%)
Aug 06, 2003 1.109 1.137 1.098 1.129 774,778 +0.02(+1.80%)
Aug 05, 2003 1.098 1.124 1.098 1.109 781,989 +0.01(+0.96%)
Aug 04, 2003 1.118 1.121 1.096 1.098 1,019,951 -0.02(-1.49%)
Aug 01, 2003 1.133 1.133 1.104 1.115 2,136,851 -0.01(-1.23%)
Jul 31, 2003 1.135 1.145 1.121 1.129 775,580 -0.01(-0.54%)
Jul 30, 2003 1.148 1.148 1.112 1.135 1,281,950 -0.01(-0.63%)
Jul 29, 2003 1.134 1.147 1.129 1.142 528,003 +0.01(+0.68%)
Jul 28, 2003 1.143 1.150 1.129 1.134 719,494 -0.00(-0.34%)
Jul 25, 2003 1.135 1.144 1.134 1.138 618,541 +0.00(+0.20%)
Jul 24, 2003 1.135 1.143 1.128 1.136 939,830 +0.00(+0.24%)
Jul 23, 2003 1.150 1.150 1.130 1.133 691,452 -0.02(-1.78%)
Jul 22, 2003 1.148 1.154 1.133 1.154 610,528 +0.01(+0.92%)
Jul 21, 2003 1.149 1.155 1.131 1.143 824,454 -0.01(-0.48%)
Jul 18, 2003 1.171 1.171 1.121 1.149 1,156,960 -0.03(-2.22%)
Jul 17, 2003 1.157 1.175 1.148 1.175 1,458,218 +0.02(+1.58%)
Jul 16, 2003 1.189 1.189 1.143 1.157 1,098,471 -0.03(-2.71%)
Jul 15, 2003 1.165 1.189 1.162 1.189 1,666,535 +0.02(+1.81%)
Jul 14, 2003 1.187 1.192 1.162 1.168 1,831,586 +0.00(+0.38%)
Jul 11, 2003 1.151 1.173 1.145 1.163 1,376,494 +0.02(+1.40%)
Jul 10, 2003 1.132 1.149 1.124 1.147 1,509,496 +0.02(+1.62%)
Jul 09, 2003 1.123 1.131 1.106 1.129 1,200,226 +0.01(+1.04%)
Jul 08, 2003 1.111 1.118 1.100 1.117 2,090,380 +0.01(+1.10%)
Jul 07, 2003 1.068 1.107 1.062 1.105 3,259,359 +0.02(+1.74%)
Jul 03, 2003 1.086 1.089 1.076 1.086 751,543 +0.01(+0.51%)
Jul 02, 2003 1.083 1.090 1.074 1.081 1,910,106 -0.00(-0.15%)
Jul 01, 2003 1.103 1.104 1.061 1.082 2,580,726 -0.01(-1.26%)
Jun 30, 2003 1.086 1.109 1.085 1.096 1,751,464 +0.00(+0.00%)
Jun 26, 2003 1.095 1.102 1.091 1.096 1,199,424 +0.00(+0.27%)
Jun 25, 2003 1.100 1.110 1.079 1.093 1,017,948 -0.01(-0.64%)
Jun 24, 2003 1.104 1.111 1.097 1.100 1,160,966 -0.00(-0.37%)
Jun 23, 2003 1.127 1.128 1.102 1.104 1,380,901 -0.02(-2.19%)
Jun 20, 2003 1.115 1.129 1.110 1.129 712,684 +0.02(+1.77%)
Jun 19, 2003 1.119 1.123 1.109 1.109 1,160,966 -0.01(-0.83%)
Jun 18, 2003 1.116 1.135 1.109 1.119 1,760,678 -0.00(-0.23%)
Jun 17, 2003 1.135 1.135 1.101 1.121 1,656,119 -0.01(-0.53%)
Jun 16, 2003 1.126 1.133 1.091 1.127 1,760,678 +0.00(+0.10%)
Jun 13, 2003 1.115 1.140 1.108 1.126 2,479,372 +0.01(+1.23%)
Jun 12, 2003 1.143 1.144 1.109 1.112 1,426,570 -0.03(-2.90%)
Jun 11, 2003 1.146 1.149 1.131 1.146 974,683 -0.01(-0.55%)
Jun 10, 2003 1.153 1.161 1.150 1.152 510,777 +0.01(+0.45%)
Jun 09, 2003 1.147 1.148 1.135 1.147 689,849 -0.00(-0.13%)
Jun 06, 2003 1.194 1.199 1.148 1.148 1,102,076 -0.04(-3.24%)
Jun 05, 2003 1.170 1.192 1.169 1.187 543,226 +0.02(+1.45%)
Jun 04, 2003 1.138 1.181 1.138 1.170 956,655 +0.03(+2.40%)
Jun 03, 2003 1.148 1.153 1.138 1.142 929,013 -0.00(-0.19%)
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.