Flowers Foods (NY: FLO )

23.77 +0.05 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 7.338 7.387 7.263 7.338 19,975 +0.06(+0.83%)
Sep 29, 2010 7.234 7.349 7.234 7.278 1,440,330 +0.02(+0.28%)
Sep 28, 2010 7.242 7.293 7.183 7.257 1,515,108 +0.01(+0.12%)
Sep 27, 2010 7.293 7.301 7.216 7.248 2,137,378 -0.05(-0.65%)
Sep 24, 2010 7.296 7.307 7.236 7.296 1,671,591 +0.03(+0.41%)
Sep 23, 2010 7.369 7.369 7.260 7.266 2,396,087 -0.12(-1.60%)
Sep 22, 2010 7.393 7.440 7.375 7.384 1,317,984 -0.01(-0.08%)
Sep 21, 2010 7.402 7.446 7.361 7.390 1,758,189 +0.01(+0.12%)
Sep 20, 2010 7.337 7.402 7.331 7.381 1,599,312 +0.05(+0.73%)
Sep 17, 2010 7.328 7.381 7.275 7.328 2,433,169 -0.05(-0.72%)
Sep 15, 2010 7.399 7.428 7.378 7.381 2,372,814 -0.02(-0.24%)
Sep 14, 2010 7.431 7.458 7.372 7.399 1,965,724 -0.06(-0.75%)
Sep 13, 2010 7.485 7.493 7.364 7.455 2,254,402 -0.06(-0.86%)
Sep 10, 2010 7.517 7.544 7.493 7.520 1,020,787 -0.01(-0.08%)
Sep 09, 2010 7.591 7.591 7.485 7.526 1,408,478 -0.02(-0.27%)
Sep 08, 2010 7.529 7.591 7.517 7.547 1,634,434 -0.02(-0.27%)
Sep 07, 2010 7.612 7.629 7.541 7.567 933,215 -0.04(-0.58%)
Sep 03, 2010 7.688 7.688 7.570 7.612 872,385 -0.02(-0.31%)
Sep 02, 2010 7.656 7.656 7.576 7.635 802 -0.01(-0.12%)
Sep 01, 2010 7.668 7.674 7.586 7.644 1,023,753 +0.04(+0.46%)
Aug 31, 2010 7.606 7.627 7.524 7.609 15,416 +0.03(+0.43%)
Aug 30, 2010 7.600 7.671 7.574 7.577 1,559,516 -0.02(-0.31%)
Aug 27, 2010 7.600 7.618 7.512 7.600 1,731,518 +0.04(+0.58%)
Aug 26, 2010 7.609 7.609 7.524 7.556 1,514,529 -0.05(-0.66%)
Aug 25, 2010 7.524 7.606 7.500 7.606 1,332,080 +0.04(+0.47%)
Aug 24, 2010 7.571 7.597 7.500 7.571 343 -0.02(-0.27%)
Aug 23, 2010 7.606 7.680 7.577 7.591 1,390,985 -0.01(-0.12%)
Aug 20, 2010 7.588 7.697 7.496 7.600 2,202,845 +0.01(+0.19%)
Aug 19, 2010 7.350 7.674 7.195 7.586 343 +0.24(+3.20%)
Aug 18, 2010 7.274 7.380 7.271 7.350 3,105,188 +0.04(+0.52%)
Aug 17, 2010 7.221 7.327 7.156 7.312 1,738,418 +0.14(+1.89%)
Aug 16, 2010 7.065 7.235 7.017 7.176 2,500,186 +0.11(+1.58%)
Aug 13, 2010 7.065 7.118 7.000 7.065 1,418,068 +0.04(+0.50%)
Aug 12, 2010 6.897 7.041 6.853 7.029 1,714,603 +0.11(+1.66%)
Aug 11, 2010 6.964 7.012 6.914 6.914 1,816,143 -0.11(-1.55%)
Aug 10, 2010 6.917 7.076 6.909 7.023 2,222,070 +0.03(+0.46%)
Aug 09, 2010 6.926 7.009 6.870 6.991 2,359,333 +0.10(+1.41%)
Aug 06, 2010 6.894 6.906 6.761 6.894 3,665,142 -0.04(-0.51%)
Aug 05, 2010 7.173 7.173 6.917 6.929 4,142,703 -0.29(-4.08%)
Aug 04, 2010 7.200 7.232 7.159 7.223 900,103 +0.06(+0.78%)
Aug 03, 2010 7.123 7.229 7.097 7.168 1,587,128 +0.03(+0.41%)
Aug 02, 2010 7.203 7.209 7.118 7.138 1,440,836 +0.01(+0.08%)
Jul 30, 2010 7.132 7.159 7.067 7.132 1,764,624 -0.01(-0.08%)
Jul 29, 2010 7.229 7.244 7.106 7.138 1,546,327 -0.06(-0.90%)
Jul 28, 2010 7.282 7.288 7.185 7.203 1,452,193 -0.08(-1.05%)
Jul 27, 2010 7.297 7.303 7.253 7.279 1,848,336 +0.02(+0.32%)
Jul 26, 2010 7.203 7.285 7.173 7.256 1,442,735 +0.07(+1.02%)
Jul 23, 2010 7.129 7.182 7.085 7.182 2,006,267 +0.05(+0.74%)
Jul 22, 2010 7.120 7.129 7.056 7.129 1,596,308 +0.06(+0.87%)
Jul 21, 2010 7.221 7.223 7.059 7.067 1,413,821 -0.16(-2.20%)
Jul 20, 2010 7.197 7.229 7.112 7.226 898,255 +0.00(+0.04%)
Jul 19, 2010 7.200 7.274 7.165 7.223 1,272,166 +0.06(+0.78%)
Jul 16, 2010 7.168 7.282 7.159 7.168 1,426,812 -0.11(-1.58%)
Jul 15, 2010 7.279 7.309 7.150 7.282 1,965,853 +0.02(+0.24%)
Jul 14, 2010 7.282 7.294 7.235 7.265 952,761 -0.04(-0.56%)
Jul 13, 2010 7.377 7.403 7.303 7.306 1,624,155 -0.04(-0.58%)
Jul 12, 2010 7.403 7.403 7.329 7.349 1,303,778 -0.05(-0.74%)
Jul 09, 2010 7.403 7.430 7.377 7.403 858,490 +0.00(+0.04%)
Jul 08, 2010 7.365 7.427 7.356 7.400 1,930,468 +0.07(+0.92%)
Jul 07, 2010 7.256 7.335 7.229 7.332 1,419,705 +0.09(+1.30%)
Jul 06, 2010 7.106 7.238 7.094 7.238 5,795 +0.15(+2.08%)
Jul 02, 2010 7.091 7.126 7.053 7.091 1,283,506 +0.01(+0.08%)
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.