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

Flowers Foods (NY: FLO )

22.98 -0.09 (-0.41%)
Streaming Delayed Price Updated: 12:17 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 (%)
Oct 31, 2003 1.336 1.336 1.316 1.316 564,058 -0.01(-1.13%)
Oct 30, 2003 1.371 1.373 1.329 1.331 608,125 -0.02(-1.68%)
Oct 29, 2003 1.331 1.359 1.330 1.354 673,825 +0.03(+1.96%)
Oct 28, 2003 1.328 1.337 1.298 1.328 736,320 -0.00(-0.04%)
Oct 27, 2003 1.289 1.331 1.289 1.329 912,588 +0.04(+3.23%)
Oct 24, 2003 1.284 1.304 1.264 1.287 785,194 +0.00(+0.13%)
Oct 23, 2003 1.295 1.306 1.266 1.285 1,278,745 -0.01(-0.73%)
Oct 22, 2003 1.326 1.329 1.292 1.295 648,987 -0.04(-2.71%)
Oct 21, 2003 1.315 1.337 1.315 1.331 382,982 +0.02(+1.52%)
Oct 20, 2003 1.310 1.310 1.298 1.311 467,911 +0.01(+0.47%)
Oct 17, 2003 1.334 1.334 1.305 1.305 593,703 -0.03(-2.41%)
Oct 16, 2003 1.333 1.341 1.324 1.337 585,691 +0.01(+0.58%)
Oct 15, 2003 1.338 1.338 1.320 1.329 741,127 -0.00(-0.12%)
Oct 14, 2003 1.315 1.334 1.315 1.331 785,194 +0.01(+0.54%)
Oct 13, 2003 1.313 1.326 1.311 1.324 980,692 +0.01(+0.80%)
Oct 10, 2003 1.334 1.335 1.303 1.313 918,197 -0.02(-1.58%)
Oct 09, 2003 1.345 1.358 1.316 1.334 1,208,238 -0.00(-0.21%)
Oct 08, 2003 1.344 1.344 1.329 1.337 522,394 -0.01(-0.62%)
Oct 07, 2003 1.322 1.345 1.317 1.345 1,024,759 +0.02(+1.30%)
Oct 06, 2003 1.321 1.329 1.318 1.328 766,766 +0.01(+0.46%)
Oct 03, 2003 1.309 1.330 1.309 1.322 1,237,883 +0.02(+1.71%)
Oct 02, 2003 1.290 1.300 1.285 1.300 801,219 -0.00(-0.09%)
Oct 01, 2003 1.271 1.306 1.271 1.301 1,117,700 +0.04(+2.85%)
Sep 30, 2003 1.268 1.278 1.265 1.265 1,074,434 -0.00(-0.13%)
Sep 29, 2003 1.263 1.276 1.259 1.266 955,053 +0.01(+0.75%)
Sep 26, 2003 1.278 1.280 1.257 1.257 1,176,990 -0.01(-0.88%)
Sep 25, 2003 1.273 1.281 1.268 1.268 1,701,789 +0.00(+0.35%)
Sep 24, 2003 1.251 1.292 1.251 1.264 2,265,046 +0.01(+0.93%)
Sep 23, 2003 1.245 1.257 1.245 1.252 987,101 +0.01(+0.45%)
Sep 22, 2003 1.251 1.253 1.246 1.246 1,715,410 -0.01(-0.71%)
Sep 19, 2003 1.241 1.276 1.241 1.255 1,081,645 +0.01(+1.16%)
Sep 18, 2003 1.237 1.240 1.235 1.241 918,197 +0.00(+0.27%)
Sep 17, 2003 1.231 1.250 1.231 1.238 614,535 +0.01(+0.50%)
Sep 16, 2003 1.218 1.234 1.215 1.231 1,128,116 +0.02(+1.60%)
Sep 15, 2003 1.198 1.216 1.198 1.212 853,298 +0.01(+1.20%)
Sep 12, 2003 1.192 1.200 1.190 1.198 813,237 +0.01(+0.51%)
Sep 11, 2003 1.192 1.197 1.188 1.192 1,138,532 +0.00(+0.28%)
Sep 10, 2003 1.195 1.197 1.184 1.188 1,449,405 -0.01(-0.92%)
Sep 09, 2003 1.205 1.210 1.197 1.199 658,602 -0.00(-0.28%)
Sep 08, 2003 1.193 1.214 1.189 1.203 1,969,396 +0.02(+1.31%)
Sep 05, 2003 1.202 1.209 1.184 1.187 1,589,618 -0.01(-1.20%)
Sep 04, 2003 1.209 1.215 1.198 1.202 1,455,815 -0.01(-0.87%)
Sep 03, 2003 1.215 1.218 1.200 1.212 1,850,014 -0.00(-0.27%)
Sep 02, 2003 1.165 1.219 1.165 1.215 1,241,088 +0.04(+3.50%)
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%)
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.