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

Flowers Foods (NY: FLO )

22.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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, 2012 9.449 9.454 9.331 9.427 886,363 -0.02(-0.19%)
Aug 30, 2012 9.427 9.459 9.358 9.445 942,132 -0.00(-0.05%)
Aug 29, 2012 9.568 9.582 9.436 9.449 1,046,769 +0.08(+0.88%)
Aug 27, 2012 9.331 9.413 9.304 9.367 1,421,231 +0.04(+0.44%)
Aug 24, 2012 9.154 9.331 9.132 9.326 1,272,699 +0.20(+2.18%)
Aug 23, 2012 9.050 9.172 9.037 9.127 1,129,317 +0.05(+0.55%)
Aug 22, 2012 9.018 9.086 8.973 9.077 903,194 +0.07(+0.75%)
Aug 21, 2012 8.896 9.039 8.869 9.009 1,060,298 +0.13(+1.48%)
Aug 20, 2012 9.023 9.023 8.815 8.878 1,691,265 -0.14(-1.51%)
Aug 17, 2012 9.037 9.114 8.960 9.014 1,060,455 -0.00(-0.05%)
Aug 16, 2012 9.068 9.132 8.991 9.018 2,458,141 -0.06(-0.70%)
Aug 15, 2012 9.032 9.191 8.978 9.082 2,447,551 +0.03(+0.30%)
Aug 14, 2012 9.521 9.521 8.950 9.055 6,071,567 -0.40(-4.26%)
Aug 13, 2012 9.503 9.526 9.403 9.458 1,180,647 -0.07(-0.76%)
Aug 10, 2012 9.499 9.576 9.426 9.530 845,383 -0.02(-0.19%)
Aug 09, 2012 9.625 9.645 9.494 9.548 606,119 -0.10(-1.03%)
Aug 08, 2012 9.653 9.778 9.607 9.648 827,326 -0.01(-0.09%)
Aug 07, 2012 9.689 9.752 9.648 9.657 958,274 -0.01(-0.14%)
Aug 06, 2012 9.680 9.761 9.644 9.671 995,626 +0.02(+0.19%)
Aug 03, 2012 9.689 9.743 9.591 9.653 884,053 +0.02(+0.19%)
Aug 02, 2012 9.580 9.702 9.580 9.634 834,594 +0.01(+0.09%)
Aug 01, 2012 9.680 9.721 9.589 9.625 895,312 -0.05(-0.56%)
Jul 31, 2012 9.684 9.743 9.653 9.680 877,123 -0.06(-0.60%)
Jul 30, 2012 9.721 9.770 9.553 9.739 979,461 +0.01(+0.14%)
Jul 27, 2012 9.657 9.795 9.630 9.725 933,148 +0.09(+0.94%)
Jul 26, 2012 9.598 9.680 9.548 9.634 917,985 +0.11(+1.19%)
Jul 25, 2012 9.458 9.594 9.440 9.521 1,906,419 +0.06(+0.62%)
Jul 24, 2012 9.403 9.657 9.403 9.462 2,998,171 +0.10(+1.11%)
Jul 23, 2012 9.177 9.363 9.059 9.358 1,626,344 +0.08(+0.88%)
Jul 20, 2012 9.372 9.399 9.240 9.277 1,032,252 -0.12(-1.25%)
Jul 19, 2012 9.480 9.544 9.354 9.394 1,065,254 -0.06(-0.62%)
Jul 18, 2012 9.508 9.571 9.326 9.453 2,844,842 -0.06(-0.62%)
Jul 17, 2012 9.788 9.815 9.496 9.512 2,016,552 -0.25(-2.60%)
Jul 16, 2012 9.965 10.01 9.752 9.766 1,201,779 -0.24(-2.44%)
Jul 13, 2012 10.03 10.05 9.961 10.01 1,374,500 -0.02(-0.18%)
Jul 12, 2012 10.19 10.19 9.965 10.03 2,169,425 -0.20(-1.99%)
Jul 11, 2012 10.47 10.49 10.23 10.23 1,654,838 -0.21(-2.04%)
Jul 10, 2012 10.58 10.60 10.44 10.45 1,017,826 -0.11(-1.03%)
Jul 09, 2012 10.75 10.76 10.50 10.55 1,403,037 -0.19(-1.73%)
Jul 06, 2012 10.72 10.79 10.63 10.74 867,765 -0.04(-0.38%)
Jul 05, 2012 10.73 10.81 10.64 10.78 1,468,946 +0.02(+0.17%)
Jul 03, 2012 10.64 10.96 10.64 10.76 989,268 +0.13(+1.24%)
Jul 02, 2012 10.54 10.64 10.50 10.63 955,872 +0.11(+1.03%)
Jun 29, 2012 10.62 10.74 10.49 10.52 1,004,916 +0.05(+0.48%)
Jun 28, 2012 10.33 10.47 10.33 10.47 1,018,979 +0.09(+0.87%)
Jun 27, 2012 10.31 10.47 10.30 10.38 1,336,601 +0.07(+0.70%)
Jun 26, 2012 10.34 10.35 10.27 10.31 1,292,372 -0.02(-0.18%)
Jun 25, 2012 10.30 10.37 10.23 10.33 1,074,087 +0.03(+0.31%)
Jun 22, 2012 10.35 10.42 10.30 10.30 1,133,576 -0.02(-0.18%)
Jun 21, 2012 10.40 10.47 10.30 10.31 917,550 -0.07(-0.65%)
Jun 20, 2012 10.48 10.49 10.32 10.38 1,334,338 -0.10(-0.99%)
Jun 19, 2012 10.46 10.49 10.36 10.49 740,107 +0.03(+0.30%)
Jun 18, 2012 10.43 10.48 10.35 10.45 1,254,430 +0.02(+0.22%)
Jun 15, 2012 10.42 10.49 10.37 10.43 1,400,531 +0.00(+0.04%)
Jun 14, 2012 10.44 10.52 10.39 10.43 1,729,127 -0.02(-0.17%)
Jun 13, 2012 10.46 10.54 10.41 10.45 1,011,161 +0.00(+0.00%)
Jun 12, 2012 10.46 10.49 10.40 10.45 1,575,074 -0.01(-0.09%)
Jun 11, 2012 10.55 10.63 10.44 10.45 1,271,768 -0.04(-0.38%)
Jun 08, 2012 10.41 10.59 10.40 10.49 1,044,742 +0.06(+0.60%)
Jun 07, 2012 10.49 10.61 10.40 10.43 1,407,223 -0.02(-0.17%)
Jun 06, 2012 10.40 10.46 10.31 10.45 1,550,499 +0.06(+0.61%)
Jun 05, 2012 10.33 10.46 10.30 10.39 2,071,679 +0.02(+0.22%)
Jun 04, 2012 10.28 10.37 10.24 10.36 2,697,191 +0.08(+0.79%)
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.