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
)
22.80
-0.28 (-1.21%)
Official Closing Price
Updated: 7:00 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:
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 (%)
Nov 29, 2002
0.8894
0.9031
0.8875
0.8901
253,585
+0.00(+0.54%)
Nov 27, 2002
0.8543
0.8872
0.8543
0.8853
319,686
+0.02(+2.57%)
Nov 26, 2002
0.8620
0.8683
0.8506
0.8631
594,905
-0.01(-0.89%)
Nov 25, 2002
0.8894
0.8894
0.8546
0.8709
588,896
-0.01(-1.26%)
Nov 22, 2002
0.8894
0.8916
0.8776
0.8820
406,218
-0.01(-1.20%)
Nov 21, 2002
0.9171
0.9204
0.8923
0.8927
973,481
+0.01(+1.43%)
Nov 20, 2002
0.8746
0.8801
0.8624
0.8801
508,373
+0.01(+0.85%)
Nov 19, 2002
0.8757
0.8905
0.8683
0.8727
459,098
-0.01(-0.76%)
Nov 18, 2002
0.9060
0.9097
0.8764
0.8794
795,610
-0.03(-2.94%)
Nov 15, 2002
0.8942
0.9153
0.8875
0.9060
365,355
+0.01(+1.28%)
Nov 14, 2002
0.8764
0.8994
0.8764
0.8946
284,833
+0.01(+1.47%)
Nov 13, 2002
0.8543
0.8883
0.8543
0.8816
451,887
+0.02(+2.45%)
Nov 12, 2002
0.8580
0.8909
0.8541
0.8605
542,024
-0.00(-0.13%)
Nov 11, 2002
0.8661
0.8750
0.8506
0.8616
435,061
-0.01(-1.31%)
Nov 08, 2002
0.8691
0.8905
0.8561
0.8731
407,419
-0.01(-1.01%)
Nov 07, 2002
0.8727
0.8875
0.8727
0.8820
692,253
+0.00(+0.34%)
Nov 06, 2002
0.8487
0.8846
0.8483
0.8790
406,218
+0.02(+2.72%)
Nov 05, 2002
0.8395
0.8642
0.8395
0.8557
695,858
-0.01(-1.03%)
Nov 04, 2002
0.8506
0.8661
0.8469
0.8646
867,720
+0.01(+0.65%)
Nov 01, 2002
0.8125
0.8591
0.8125
0.8591
1,723,422
+0.04(+4.55%)
Oct 31, 2002
0.7507
0.8469
0.7507
0.8217
2,023,879
+0.06(+7.86%)
Oct 30, 2002
0.7729
0.7729
0.7470
0.7618
919,398
-0.00(-0.24%)
Oct 29, 2002
0.7766
0.7766
0.7522
0.7637
654,996
-0.00(-0.34%)
Oct 28, 2002
0.8006
0.8006
0.7662
0.7662
849,692
-0.03(-3.40%)
Oct 25, 2002
0.7870
0.7958
0.7847
0.7932
606,923
+0.01(+0.80%)
Oct 24, 2002
0.7877
0.7947
0.7777
0.7870
394,199
-0.00(-0.33%)
Oct 23, 2002
0.8051
0.8128
0.7858
0.7895
538,419
-0.02(-2.06%)
Oct 22, 2002
0.8136
0.8173
0.8047
0.8062
449,483
-0.01(-0.91%)
Oct 21, 2002
0.8236
0.8321
0.8117
0.8136
926,609
-0.01(-1.65%)
Oct 18, 2002
0.8191
0.8317
0.8117
0.8273
652,592
+0.01(+1.82%)
Oct 17, 2002
0.7877
0.8088
0.7877
0.8125
502,364
+0.03(+4.02%)
Oct 16, 2002
0.8125
0.8143
0.7673
0.7810
451,887
-0.03(-3.43%)
Oct 15, 2002
0.8036
0.8088
0.7921
0.8088
563,657
+0.01(+1.82%)
Oct 14, 2002
0.8080
0.8217
0.7918
0.7943
324,493
-0.03(-3.24%)
Oct 11, 2002
0.7777
0.8302
0.7777
0.8210
483,135
+0.05(+6.42%)
Oct 10, 2002
0.7563
0.7759
0.7470
0.7714
383,383
+0.01(+1.16%)
Oct 09, 2002
0.8028
0.8080
0.7585
0.7625
1,360,470
-0.04(-5.02%)
Oct 08, 2002
0.7914
0.8147
0.7914
0.8028
419,438
+0.01(+1.21%)
Oct 07, 2002
0.8191
0.8191
0.7903
0.7932
308,869
-0.03(-3.81%)
Oct 04, 2002
0.8265
0.8339
0.8228
0.8247
380,979
-0.02(-1.98%)
Oct 03, 2002
0.8269
0.8576
0.8269
0.8413
582,886
+0.01(+1.29%)
Oct 02, 2002
0.8483
0.8535
0.8228
0.8306
467,511
-0.02(-2.09%)
Oct 01, 2002
0.8417
0.8483
0.8188
0.8483
538,419
+0.01(+0.92%)
Sep 30, 2002
0.8265
0.8450
0.8043
0.8406
793,206
+0.02(+2.39%)
Sep 27, 2002
0.8469
0.8517
0.8202
0.8210
941,031
-0.03(-4.06%)
Sep 26, 2002
0.8339
0.8661
0.8321
0.8557
450,685
+0.03(+3.07%)
Sep 25, 2002
0.8136
0.8439
0.8099
0.8302
883,344
+0.02(+2.98%)
Sep 24, 2002
0.7929
0.8136
0.7844
0.8062
7,090,788
+0.01(+1.68%)
Sep 23, 2002
0.8136
0.8225
0.7858
0.7929
533,611
-0.02(-2.99%)
Sep 20, 2002
0.8154
0.8273
0.8106
0.8173
1,467,432
+0.01(+1.47%)
Sep 19, 2002
0.8317
0.8383
0.8054
0.8054
805,225
-0.03(-3.29%)
Sep 18, 2002
0.8439
0.8443
0.8247
0.8328
965,068
-0.01(-1.27%)
Sep 17, 2002
0.8317
0.8709
0.8154
0.8435
1,191,012
+0.03(+3.73%)
Sep 16, 2002
0.8084
0.8180
0.7988
0.8132
456,694
+0.01(+1.38%)
Sep 13, 2002
0.8025
0.8065
0.7969
0.8021
1,520,313
+0.00(+0.18%)
Sep 12, 2002
0.8424
0.8424
0.7969
0.8006
1,550,358
-0.04(-4.88%)
Sep 11, 2002
0.8543
0.8580
0.8406
0.8417
335,310
-0.01(-0.83%)
Sep 10, 2002
0.8672
0.8672
0.8432
0.8487
558,850
-0.02(-2.13%)
Sep 09, 2002
0.8469
0.8691
0.8361
0.8672
421,841
+0.01(+1.43%)
Sep 06, 2002
0.8446
0.8598
0.8265
0.8550
540,822
+0.00(+0.17%)
Sep 05, 2002
0.8661
0.8801
0.8535
0.8535
749,941
-0.02(-1.79%)
Sep 04, 2002
0.8432
0.8727
0.8432
0.8691
1,122,507
+0.02(+2.62%)
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
.