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
)
25.42
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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, 2012
8.907
9.115
8.836
9.082
2,262,325
+0.24(+2.66%)
Oct 26, 2012
8.741
8.847
8.847
8.847
1,306,832
+0.09(+1.05%)
Oct 25, 2012
8.801
8.829
8.713
8.755
378,268
+0.02(+0.21%)
Oct 24, 2012
8.787
8.815
8.667
8.736
764,527
-0.05(-0.53%)
Oct 23, 2012
8.695
8.806
8.658
8.783
1,008,260
-0.06(-0.73%)
Oct 19, 2012
8.866
8.889
8.746
8.847
1,270,600
-0.04(-0.42%)
Oct 18, 2012
8.819
8.900
8.759
8.884
1,036,772
+0.05(+0.52%)
Oct 17, 2012
8.704
8.847
8.704
8.838
1,402,779
+0.13(+1.54%)
Oct 16, 2012
8.713
8.764
8.672
8.704
972,820
-0.01(-0.11%)
Oct 15, 2012
8.695
8.783
8.672
8.713
1,664,052
+0.00(+0.00%)
Oct 12, 2012
8.736
8.769
8.672
8.713
1,288,984
+0.00(+0.00%)
Oct 11, 2012
8.727
8.764
8.653
8.713
1,362,028
-0.01(-0.11%)
Oct 10, 2012
8.824
8.843
8.700
8.723
1,660,228
-0.08(-0.94%)
Oct 09, 2012
8.893
8.921
8.764
8.806
1,335,447
-0.10(-1.09%)
Oct 08, 2012
8.824
8.951
8.727
8.902
1,648,675
+0.06(+0.68%)
Oct 05, 2012
8.953
8.999
8.815
8.843
2,289,348
-0.11(-1.24%)
Oct 04, 2012
8.999
9.022
8.877
8.953
2,721,180
-0.01(-0.15%)
Oct 03, 2012
9.105
9.105
8.852
8.967
4,727,807
-0.12(-1.27%)
Oct 02, 2012
9.124
9.147
8.986
9.082
2,181,892
-0.04(-0.45%)
Oct 01, 2012
9.295
9.341
9.062
9.124
2,315,307
-0.18(-1.98%)
Sep 28, 2012
9.391
9.391
9.248
9.308
1,340,192
-0.09(-0.98%)
Sep 27, 2012
9.401
9.428
9.331
9.401
1,004,836
-0.01(-0.15%)
Sep 26, 2012
9.414
9.456
9.396
9.414
786,384
+0.02(+0.20%)
Sep 25, 2012
9.488
9.530
9.378
9.396
1,327,488
-0.11(-1.12%)
Sep 24, 2012
9.433
9.514
9.401
9.502
601,489
+0.06(+0.64%)
Sep 21, 2012
9.521
9.539
9.442
9.442
2,479,253
-0.06(-0.68%)
Sep 20, 2012
9.636
9.650
9.461
9.507
1,160,189
-0.12(-1.20%)
Sep 19, 2012
9.442
9.640
9.410
9.622
1,738,662
+0.21(+2.20%)
Sep 18, 2012
9.474
9.557
9.331
9.414
1,247,238
-0.06(-0.58%)
Sep 17, 2012
9.484
9.507
9.396
9.470
779,208
-0.02(-0.24%)
Sep 14, 2012
9.479
9.544
9.419
9.493
893,602
+0.01(+0.15%)
Sep 13, 2012
9.368
9.511
9.350
9.479
1,412,552
+0.13(+1.43%)
Sep 12, 2012
9.364
9.414
9.318
9.345
722,371
-0.02(-0.25%)
Sep 11, 2012
9.470
9.511
9.331
9.368
859,125
-0.10(-1.02%)
Sep 10, 2012
9.465
9.548
9.405
9.465
791,860
-0.04(-0.44%)
Sep 07, 2012
9.530
9.562
9.484
9.507
627,492
-0.03(-0.29%)
Sep 06, 2012
9.525
9.562
9.479
9.534
1,335,284
+0.04(+0.39%)
Sep 05, 2012
9.553
9.562
9.424
9.498
1,553,184
-0.03(-0.34%)
Sep 04, 2012
9.557
9.714
9.394
9.530
1,641,627
+0.00(+0.05%)
Aug 31, 2012
9.548
9.553
9.428
9.525
877,186
-0.02(-0.19%)
Aug 30, 2012
9.525
9.557
9.456
9.544
932,377
-0.00(-0.05%)
Aug 29, 2012
9.668
9.682
9.534
9.548
1,035,931
+0.08(+0.88%)
Aug 27, 2012
9.429
9.511
9.401
9.465
1,406,516
+0.04(+0.44%)
Aug 24, 2012
9.250
9.429
9.227
9.424
1,259,522
+0.20(+2.18%)
Aug 23, 2012
9.145
9.268
9.131
9.223
1,117,625
+0.05(+0.55%)
Aug 22, 2012
9.113
9.181
9.067
9.172
893,842
+0.07(+0.75%)
Aug 21, 2012
8.989
9.133
8.962
9.104
1,049,320
+0.13(+1.48%)
Aug 20, 2012
9.117
9.117
8.907
8.971
1,673,754
-0.14(-1.51%)
Aug 17, 2012
9.131
9.209
9.053
9.108
1,049,475
-0.00(-0.05%)
Aug 16, 2012
9.163
9.227
9.085
9.113
2,432,690
-0.06(-0.70%)
Aug 15, 2012
9.127
9.287
9.072
9.177
2,422,209
+0.03(+0.30%)
Aug 14, 2012
9.621
9.621
9.044
9.149
6,008,704
-0.41(-4.26%)
Aug 13, 2012
9.603
9.625
9.502
9.557
1,168,422
-0.07(-0.76%)
Aug 10, 2012
9.598
9.676
9.525
9.630
836,630
-0.02(-0.19%)
Aug 09, 2012
9.726
9.746
9.593
9.648
599,843
-0.10(-1.03%)
Aug 08, 2012
9.754
9.880
9.708
9.749
818,760
-0.01(-0.09%)
Aug 07, 2012
9.790
9.854
9.749
9.758
948,352
-0.01(-0.14%)
Aug 06, 2012
9.781
9.863
9.744
9.772
985,317
+0.02(+0.19%)
Aug 03, 2012
9.790
9.845
9.692
9.754
874,900
+0.02(+0.19%)
Aug 02, 2012
9.680
9.804
9.680
9.735
825,953
+0.01(+0.09%)
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
.