Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Flowers Foods
(NY:
FLO
)
22.66
+0.04 (+0.18%)
Official Closing 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2002
0.7516
0.8479
0.7516
0.8227
2,021,505
+0.06(+7.86%)
Oct 30, 2002
0.7738
0.7738
0.7479
0.7627
918,320
-0.00(-0.24%)
Oct 29, 2002
0.7775
0.7775
0.7531
0.7645
654,228
-0.00(-0.34%)
Oct 28, 2002
0.8016
0.8016
0.7671
0.7671
848,696
-0.03(-3.40%)
Oct 25, 2002
0.7879
0.7968
0.7857
0.7942
606,211
+0.01(+0.80%)
Oct 24, 2002
0.7886
0.7956
0.7786
0.7879
393,737
-0.00(-0.33%)
Oct 23, 2002
0.8060
0.8138
0.7868
0.7905
537,787
-0.02(-2.06%)
Oct 22, 2002
0.8145
0.8182
0.8056
0.8071
448,956
-0.01(-0.91%)
Oct 21, 2002
0.8245
0.8330
0.8127
0.8145
925,523
-0.01(-1.65%)
Oct 18, 2002
0.8201
0.8327
0.8127
0.8282
651,827
+0.01(+1.82%)
Oct 17, 2002
0.7886
0.8097
0.7886
0.8134
501,775
+0.03(+4.02%)
Oct 16, 2002
0.8134
0.8153
0.7682
0.7820
451,357
-0.03(-3.43%)
Oct 15, 2002
0.8045
0.8097
0.7931
0.8097
562,996
+0.01(+1.82%)
Oct 14, 2002
0.8090
0.8227
0.7927
0.7953
324,113
-0.03(-3.24%)
Oct 11, 2002
0.7786
0.8312
0.7786
0.8219
482,568
+0.05(+6.42%)
Oct 10, 2002
0.7571
0.7768
0.7479
0.7723
382,933
+0.01(+1.16%)
Oct 09, 2002
0.8038
0.8090
0.7594
0.7634
1,358,874
-0.04(-5.02%)
Oct 08, 2002
0.7923
0.8156
0.7923
0.8038
418,946
+0.01(+1.21%)
Oct 07, 2002
0.8201
0.8201
0.7912
0.7942
308,507
-0.03(-3.81%)
Oct 04, 2002
0.8275
0.8349
0.8238
0.8256
380,532
-0.02(-1.98%)
Oct 03, 2002
0.8279
0.8586
0.8279
0.8423
582,203
+0.01(+1.29%)
Oct 02, 2002
0.8493
0.8545
0.8238
0.8316
466,962
-0.02(-2.09%)
Oct 01, 2002
0.8427
0.8493
0.8197
0.8493
537,787
+0.01(+0.92%)
Sep 30, 2002
0.8275
0.8460
0.8053
0.8416
792,276
+0.02(+2.39%)
Sep 27, 2002
0.8479
0.8527
0.8212
0.8219
939,928
-0.03(-4.06%)
Sep 26, 2002
0.8349
0.8671
0.8330
0.8567
450,157
+0.03(+3.07%)
Sep 25, 2002
0.8145
0.8449
0.8108
0.8312
882,307
+0.02(+2.98%)
Sep 24, 2002
0.7938
0.8145
0.7853
0.8071
7,082,472
+0.01(+1.68%)
Sep 23, 2002
0.8145
0.8234
0.7868
0.7938
532,986
-0.02(-2.99%)
Sep 20, 2002
0.8164
0.8282
0.8116
0.8182
1,465,711
+0.01(+1.47%)
Sep 19, 2002
0.8327
0.8393
0.8064
0.8064
804,280
-0.03(-3.29%)
Sep 18, 2002
0.8449
0.8453
0.8256
0.8338
963,936
-0.01(-1.27%)
Sep 17, 2002
0.8327
0.8719
0.8164
0.8445
1,189,615
+0.03(+3.73%)
Sep 16, 2002
0.8093
0.8190
0.7997
0.8142
456,159
+0.01(+1.38%)
Sep 13, 2002
0.8034
0.8075
0.7979
0.8031
1,518,530
+0.00(+0.19%)
Sep 12, 2002
0.8434
0.8434
0.7979
0.8016
1,548,540
-0.04(-4.88%)
Sep 11, 2002
0.8553
0.8590
0.8416
0.8427
334,916
-0.01(-0.83%)
Sep 10, 2002
0.8682
0.8682
0.8441
0.8497
558,194
-0.02(-2.13%)
Sep 09, 2002
0.8479
0.8701
0.8371
0.8682
421,347
+0.01(+1.43%)
Sep 06, 2002
0.8456
0.8608
0.8275
0.8560
540,188
+0.00(+0.17%)
Sep 05, 2002
0.8671
0.8812
0.8545
0.8545
749,061
-0.02(-1.79%)
Sep 04, 2002
0.8441
0.8738
0.8441
0.8701
1,121,191
+0.02(+2.62%)
Sep 03, 2002
0.8423
0.8479
0.8090
0.8479
678,236
-0.00(-0.43%)
Aug 30, 2002
0.8401
0.8619
0.8401
0.8516
720,251
+0.01(+1.28%)
Aug 29, 2002
0.8164
0.8645
0.8138
0.8408
460,960
+0.02(+2.99%)
Aug 28, 2002
0.8423
0.8423
0.8160
0.8164
1,098,383
-0.03(-3.29%)
Aug 27, 2002
0.8882
0.8886
0.8330
0.8441
1,786,223
-0.04(-4.84%)
Aug 26, 2002
0.8412
0.9052
0.8412
0.8871
2,427,247
+0.05(+5.55%)
Aug 23, 2002
0.8441
0.8497
0.8404
0.8404
773,069
-0.01(-0.70%)
Aug 22, 2002
0.8479
0.8549
0.8423
0.8464
573,800
+0.00(+0.00%)
Aug 21, 2002
0.8275
0.8493
0.8186
0.8464
715,449
+0.02(+2.37%)
Aug 20, 2002
0.8330
0.8330
0.8175
0.8268
690,240
-0.00(-0.09%)
Aug 16, 2002
0.7905
0.8293
0.7701
0.8275
888,310
+0.04(+4.83%)
Aug 15, 2002
0.8553
0.8579
0.7812
0.7894
1,181,212
-0.07(-7.63%)
Aug 14, 2002
0.8423
0.8812
0.8401
0.8545
1,284,448
+0.01(+1.58%)
Aug 13, 2002
0.7997
0.8567
0.7997
0.8412
1,572,548
+0.05(+5.87%)
Aug 12, 2002
0.7508
0.7945
0.7468
0.7945
1,290,450
+0.07(+9.77%)
Aug 07, 2002
0.7083
0.7260
0.7057
0.7238
447,756
+0.02(+2.25%)
Aug 06, 2002
0.6986
0.7127
0.6924
0.7079
869,103
+0.01(+1.33%)
Aug 05, 2002
0.7090
0.7090
0.6953
0.6986
382,933
-0.01(-2.02%)
Aug 02, 2002
0.7283
0.7331
0.6924
0.7131
532,986
-0.01(-1.98%)
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
.