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

Flowers Foods (NY: FLO )

23.00 -0.08 (-0.37%)
Streaming Delayed Price Updated: 11:15 AM 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 (%)
Nov 30, 2012 10.75 10.91 10.72 10.83 2,583,935 +0.08(+0.77%)
Nov 29, 2012 10.74 10.79 10.53 10.75 1,625,044 +0.00(+0.04%)
Nov 28, 2012 10.53 10.81 10.49 10.75 2,618,465 +0.26(+2.46%)
Nov 27, 2012 10.39 10.53 10.34 10.49 1,902,064 +0.01(+0.13%)
Nov 26, 2012 10.35 10.50 10.27 10.48 1,840,108 +0.18(+1.73%)
Nov 23, 2012 10.45 10.48 10.29 10.30 927,603 -0.15(-1.44%)
Nov 21, 2012 10.51 10.81 10.44 10.45 6,112,268 +0.34(+3.39%)
Nov 20, 2012 10.41 10.44 10.000 10.10 2,899,557 -0.24(-2.34%)
Nov 19, 2012 10.40 10.99 10.32 10.35 9,658,707 +0.15(+1.43%)
Nov 16, 2012 9.355 10.39 9.355 10.20 8,949,466 +0.94(+10.17%)
Nov 15, 2012 8.889 9.282 8.784 9.259 1,672,903 +0.37(+4.16%)
Nov 14, 2012 9.045 9.081 8.816 8.889 956,989 -0.16(-1.72%)
Nov 13, 2012 8.939 9.109 8.917 9.045 1,388,203 +0.04(+0.46%)
Nov 12, 2012 8.752 9.003 8.437 9.003 1,547,806 +0.22(+2.55%)
Nov 09, 2012 8.638 8.894 8.578 8.780 1,238,766 +0.02(+0.21%)
Nov 08, 2012 8.912 8.921 8.752 8.761 1,079,014 -0.16(-1.74%)
Nov 07, 2012 9.035 9.035 8.839 8.917 891,026 -0.11(-1.17%)
Nov 06, 2012 8.981 9.072 8.962 9.022 602,700 +0.08(+0.92%)
Nov 05, 2012 8.981 9.067 8.907 8.939 870,325 -0.06(-0.66%)
Nov 02, 2012 9.067 9.136 8.999 8.999 1,035,837 -0.05(-0.56%)
Nov 01, 2012 9.017 9.095 8.981 9.049 1,485,471 +0.05(+0.56%)
Oct 31, 2012 8.825 9.031 8.755 8.999 2,283,312 +0.23(+2.66%)
Oct 26, 2012 8.661 8.766 8.766 8.766 1,318,956 +0.09(+1.05%)
Oct 25, 2012 8.720 8.748 8.633 8.674 381,777 +0.02(+0.21%)
Oct 24, 2012 8.706 8.734 8.588 8.656 771,620 -0.05(-0.53%)
Oct 23, 2012 8.615 8.725 8.578 8.702 1,017,613 -0.06(-0.73%)
Oct 19, 2012 8.784 8.807 8.665 8.766 1,282,387 -0.04(-0.42%)
Oct 18, 2012 8.738 8.818 8.679 8.802 1,046,390 +0.05(+0.52%)
Oct 17, 2012 8.624 8.766 8.624 8.757 1,415,792 +0.13(+1.54%)
Oct 16, 2012 8.633 8.684 8.592 8.624 981,845 -0.01(-0.11%)
Oct 15, 2012 8.615 8.702 8.592 8.633 1,679,489 +0.00(+0.00%)
Oct 12, 2012 8.656 8.688 8.592 8.633 1,300,942 +0.00(+0.00%)
Oct 11, 2012 8.647 8.684 8.574 8.633 1,374,664 -0.01(-0.11%)
Oct 10, 2012 8.743 8.761 8.620 8.642 1,675,630 -0.08(-0.94%)
Oct 09, 2012 8.812 8.839 8.684 8.725 1,347,836 -0.10(-1.09%)
Oct 08, 2012 8.743 8.869 8.647 8.821 1,663,970 +0.06(+0.68%)
Oct 05, 2012 8.871 8.917 8.734 8.761 2,310,586 -0.11(-1.24%)
Oct 04, 2012 8.917 8.939 8.796 8.871 2,746,424 -0.01(-0.15%)
Oct 03, 2012 9.022 9.022 8.770 8.885 4,771,667 -0.11(-1.27%)
Oct 02, 2012 9.040 9.063 8.903 8.999 2,202,134 -0.04(-0.46%)
Oct 01, 2012 9.209 9.255 8.978 9.040 2,336,786 -0.18(-1.98%)
Sep 28, 2012 9.305 9.305 9.163 9.223 1,352,625 -0.09(-0.98%)
Sep 27, 2012 9.314 9.342 9.246 9.314 1,014,158 -0.01(-0.15%)
Sep 26, 2012 9.328 9.369 9.310 9.328 793,679 +0.02(+0.20%)
Sep 25, 2012 9.401 9.442 9.291 9.310 1,339,804 -0.11(-1.12%)
Sep 24, 2012 9.346 9.426 9.314 9.415 607,069 +0.06(+0.64%)
Sep 21, 2012 9.433 9.451 9.355 9.355 2,502,253 -0.06(-0.68%)
Sep 20, 2012 9.547 9.561 9.374 9.419 1,170,952 -0.11(-1.20%)
Sep 19, 2012 9.355 9.552 9.323 9.534 1,754,791 +0.21(+2.20%)
Sep 18, 2012 9.387 9.470 9.246 9.328 1,258,808 -0.05(-0.58%)
Sep 17, 2012 9.396 9.419 9.310 9.383 786,437 -0.02(-0.24%)
Sep 14, 2012 9.392 9.456 9.333 9.406 901,892 +0.01(+0.15%)
Sep 13, 2012 9.282 9.424 9.264 9.392 1,425,656 +0.13(+1.43%)
Sep 12, 2012 9.278 9.328 9.232 9.259 729,073 -0.02(-0.25%)
Sep 11, 2012 9.383 9.424 9.246 9.282 867,095 -0.10(-1.02%)
Sep 10, 2012 9.378 9.460 9.319 9.378 799,206 -0.04(-0.44%)
Sep 07, 2012 9.442 9.474 9.396 9.419 633,313 -0.03(-0.29%)
Sep 06, 2012 9.438 9.474 9.392 9.447 1,347,672 +0.04(+0.39%)
Sep 05, 2012 9.465 9.474 9.337 9.410 1,567,593 -0.03(-0.34%)
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.