Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flowers Foods (NY: FLO )

23.08 UNCHANGED
Streaming Delayed 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 31, 2006 3.420 3.421 3.371 3.393 1,060,103 -0.01(-0.37%)
Aug 30, 2006 3.385 3.420 3.354 3.405 1,218,558 +0.03(+0.93%)
Aug 29, 2006 3.330 3.378 3.315 3.374 767,201 +0.05(+1.50%)
Aug 28, 2006 3.318 3.350 3.294 3.324 861,634 +0.01(+0.19%)
Aug 25, 2006 3.298 3.330 3.295 3.318 836,025 +0.00(+0.08%)
Aug 24, 2006 3.343 3.349 3.284 3.315 1,158,804 -0.03(-0.93%)
Aug 23, 2006 3.380 3.389 3.299 3.346 1,556,276 -0.02(-0.74%)
Aug 22, 2006 3.330 3.391 3.326 3.371 3,026,123 +0.03(+0.86%)
Aug 21, 2006 3.361 3.386 3.311 3.343 2,151,150 -0.04(-1.22%)
Aug 18, 2006 3.386 3.416 3.339 3.384 1,922,271 +0.01(+0.33%)
Aug 17, 2006 3.524 3.538 3.338 3.373 4,210,536 -0.21(-5.83%)
Aug 16, 2006 3.575 3.589 3.550 3.581 641,290 +0.03(+0.95%)
Aug 15, 2006 3.534 3.558 3.498 3.548 669,033 +0.06(+1.61%)
Aug 14, 2006 3.518 3.555 3.476 3.491 735,189 -0.00(-0.04%)
Aug 11, 2006 3.524 3.525 3.466 3.493 474,832 -0.05(-1.48%)
Aug 10, 2006 3.440 3.559 3.425 3.545 869,636 +0.07(+2.12%)
Aug 09, 2006 3.521 3.545 3.468 3.471 758,664 -0.02(-0.54%)
Aug 08, 2006 3.501 3.544 3.464 3.490 864,835 -0.01(-0.25%)
Aug 07, 2006 3.511 3.520 3.460 3.499 673,835 -0.04(-1.09%)
Aug 04, 2006 3.599 3.606 3.499 3.538 831,223 -0.03(-0.77%)
Aug 03, 2006 3.545 3.600 3.520 3.565 752,796 -0.01(-0.31%)
Aug 02, 2006 3.561 3.604 3.558 3.576 784,273 +0.04(+1.10%)
Aug 01, 2006 3.536 3.558 3.480 3.538 797,078 -0.02(-0.60%)
Jul 31, 2006 3.543 3.567 3.506 3.559 1,006,751 -0.01(-0.21%)
Jul 28, 2006 3.503 3.576 3.496 3.566 776,804 +0.07(+2.04%)
Jul 27, 2006 3.561 3.582 3.490 3.495 684,505 -0.05(-1.34%)
Jul 26, 2006 3.597 3.605 3.525 3.543 638,089 -0.05(-1.53%)
Jul 25, 2006 3.575 3.630 3.541 3.597 1,033,427 +0.03(+0.91%)
Jul 24, 2006 3.538 3.576 3.518 3.565 1,171,609 +0.03(+0.78%)
Jul 21, 2006 3.565 3.592 3.514 3.538 1,805,963 -0.03(-0.77%)
Jul 20, 2006 3.611 3.631 3.544 3.565 1,630,435 -0.03(-0.83%)
Jul 19, 2006 3.493 3.624 3.505 3.595 2,938,092 +0.10(+2.93%)
Jul 18, 2006 3.455 3.519 3.421 3.493 1,628,301 +0.03(+1.01%)
Jul 17, 2006 3.455 3.484 3.393 3.458 1,049,966 -0.01(-0.29%)
Jul 14, 2006 3.501 3.539 3.461 3.468 1,641,639 -0.03(-0.89%)
Jul 13, 2006 3.499 3.521 3.448 3.499 2,115,405 -0.01(-0.28%)
Jul 12, 2006 3.525 3.548 3.481 3.509 1,626,701 -0.03(-0.85%)
Jul 11, 2006 3.458 3.548 3.449 3.539 1,487,452 +0.07(+1.98%)
Jul 10, 2006 3.463 3.530 3.453 3.470 1,166,273 +0.02(+0.58%)
Jul 07, 2006 3.505 3.521 3.440 3.450 2,320,276 -0.08(-2.27%)
Jul 06, 2006 3.589 3.611 3.514 3.530 933,659 +0.00(+0.11%)
Jul 05, 2006 3.574 3.582 3.516 3.526 1,141,198 -0.08(-2.18%)
Jul 03, 2006 3.574 3.636 3.574 3.605 1,053,701 +0.03(+0.73%)
Jun 30, 2006 3.536 3.587 3.510 3.579 2,623,849 +0.07(+1.89%)
Jun 29, 2006 3.459 3.523 3.439 3.513 2,686,271 +0.08(+2.48%)
Jun 28, 2006 3.433 3.449 3.388 3.428 2,501,673 +0.00(+0.07%)
Jun 27, 2006 3.514 3.531 3.381 3.425 2,058,318 -0.07(-1.90%)
Jun 26, 2006 3.461 3.509 3.445 3.491 1,775,553 +0.04(+1.09%)
Jun 23, 2006 3.430 3.461 3.420 3.454 1,809,698 +0.01(+0.14%)
Jun 22, 2006 3.494 3.525 3.438 3.449 3,332,896 -0.07(-1.99%)
Jun 21, 2006 3.508 3.534 3.500 3.519 2,368,826 +0.01(+0.21%)
Jun 20, 2006 3.493 3.559 3.488 3.511 1,941,477 +0.01(+0.25%)
Jun 19, 2006 3.596 3.605 3.484 3.503 1,595,223 -0.10(-2.71%)
Jun 16, 2006 3.610 3.627 3.531 3.600 4,492,234 -0.02(-0.52%)
Jun 15, 2006 3.500 3.632 3.500 3.619 1,667,248 +0.15(+4.25%)
Jun 14, 2006 3.524 3.553 3.433 3.471 3,364,907 -0.08(-2.32%)
Jun 13, 2006 3.657 3.711 3.553 3.554 2,332,014 -0.10(-2.84%)
Jun 12, 2006 3.730 3.731 3.640 3.657 1,874,787 -0.08(-2.14%)
Jun 09, 2006 3.767 3.810 3.716 3.737 962,469 -0.03(-0.93%)
Jun 08, 2006 3.769 3.800 3.667 3.772 2,030,575 -0.03(-0.72%)
Jun 07, 2006 3.686 3.906 3.674 3.800 4,179,592 +0.13(+3.61%)
Jun 06, 2006 3.679 3.706 3.602 3.667 1,310,857 -0.01(-0.17%)
Jun 05, 2006 3.706 3.749 3.662 3.674 1,772,885 -0.03(-0.88%)
Jun 02, 2006 3.649 3.719 3.570 3.706 2,257,854 +0.06(+1.78%)
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.