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
)
22.33
-0.33 (-1.46%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2003
0.9238
0.9297
0.9101
0.9171
1,140,535
-0.01(-0.64%)
Feb 27, 2003
0.9312
0.9312
0.9119
0.9230
886,949
-0.00(-0.28%)
Feb 26, 2003
0.9323
0.9349
0.9156
0.9256
549,235
-0.01(-0.71%)
Feb 25, 2003
0.9330
0.9360
0.9153
0.9323
1,432,579
-0.00(-0.08%)
Feb 24, 2003
0.9375
0.9460
0.9275
0.9330
956,655
-0.01(-1.02%)
Feb 21, 2003
0.9571
0.9571
0.9371
0.9426
1,539,542
-0.01(-1.16%)
Feb 20, 2003
0.9489
0.9574
0.9441
0.9537
388,190
+0.01(+0.59%)
Feb 19, 2003
0.9578
0.9578
0.9441
0.9482
773,977
-0.01(-0.93%)
Feb 18, 2003
0.9489
0.9693
0.9430
0.9571
1,421,763
+0.01(+0.54%)
Feb 14, 2003
0.9504
0.9523
0.9393
0.9519
889,353
+0.01(+0.82%)
Feb 13, 2003
0.9208
0.9519
0.9171
0.9441
1,575,597
+0.02(+2.53%)
Feb 12, 2003
0.9356
0.9426
0.9119
0.9208
2,832,710
-0.01(-1.39%)
Feb 11, 2003
0.9711
0.9711
0.9308
0.9338
5,706,282
-0.04(-3.81%)
Feb 10, 2003
0.9375
0.9959
0.9297
0.9707
5,957,464
+0.03(+2.94%)
Feb 07, 2003
0.9105
0.9596
0.9060
0.9430
3,040,626
+0.04(+4.08%)
Feb 06, 2003
0.8949
0.9101
0.8912
0.9060
1,784,715
+0.01(+1.24%)
Feb 05, 2003
0.8968
0.9009
0.8879
0.8949
2,807,471
-0.01(-0.86%)
Feb 04, 2003
0.8838
0.9075
0.8768
0.9027
1,454,212
+0.01(+1.67%)
Feb 03, 2003
0.8746
0.8931
0.8620
0.8879
2,224,584
+0.02(+2.17%)
Jan 31, 2003
0.8561
0.8838
0.8439
0.8691
4,802,507
+0.01(+1.29%)
Jan 30, 2003
0.8598
0.8942
0.8173
0.8580
14,623,850
+0.23(+35.83%)
Jan 29, 2003
0.6361
0.6453
0.6290
0.6316
2,237,804
-0.00(-0.70%)
Jan 28, 2003
0.6346
0.6398
0.6305
0.6361
1,944,558
+0.00(+0.47%)
Jan 27, 2003
0.6161
0.6412
0.6102
0.6331
2,799,058
+0.02(+3.38%)
Jan 24, 2003
0.6350
0.6350
0.6002
0.6124
1,746,256
-0.02(-2.47%)
Jan 23, 2003
0.6464
0.6464
0.6209
0.6279
1,219,856
-0.00(-0.76%)
Jan 22, 2003
0.6638
0.6638
0.6327
0.6327
945,839
-0.02(-3.71%)
Jan 21, 2003
0.6657
0.6657
0.6571
0.6571
584,088
-0.00(-0.56%)
Jan 17, 2003
0.6730
0.6730
0.6590
0.6608
1,355,662
-0.00(-0.39%)
Jan 16, 2003
0.6620
0.6660
0.6549
0.6634
1,148,948
+0.01(+1.93%)
Jan 15, 2003
0.6601
0.6638
0.6250
0.6509
2,085,172
-0.02(-2.28%)
Jan 14, 2003
0.6742
0.6745
0.6645
0.6660
1,300,378
-0.01(-0.77%)
Jan 13, 2003
0.6786
0.6786
0.6690
0.6712
1,072,031
-0.00(-0.16%)
Jan 10, 2003
0.6823
0.6823
0.6675
0.6723
1,213,846
-0.01(-1.46%)
Jan 09, 2003
0.6804
0.6934
0.6753
0.6823
1,545,551
+0.01(+1.04%)
Jan 08, 2003
0.6952
0.6967
0.6749
0.6753
674,225
-0.02(-2.87%)
Jan 07, 2003
0.7008
0.7078
0.6786
0.6952
1,535,936
-0.01(-1.98%)
Jan 06, 2003
0.6841
0.7137
0.6841
0.7093
989,104
+0.03(+5.10%)
Jan 03, 2003
0.6897
0.6897
0.6472
0.6749
1,507,093
-0.01(-2.04%)
Jan 02, 2003
0.7248
0.7274
0.6749
0.6889
1,486,662
-0.03(-4.51%)
Dec 31, 2002
0.7015
0.7237
0.6845
0.7215
1,074,434
+0.02(+2.85%)
Dec 30, 2002
0.7089
0.7137
0.6864
0.7015
1,216,250
-0.01(-1.04%)
Dec 27, 2002
0.7174
0.7304
0.7034
0.7089
746,335
-0.00(-0.67%)
Dec 26, 2002
0.6941
0.7322
0.6938
0.7137
648,987
+0.02(+2.88%)
Dec 24, 2002
0.6956
0.6986
0.6875
0.6938
301,658
-0.01(-0.79%)
Dec 23, 2002
0.6730
0.7034
0.6730
0.6993
973,481
+0.02(+3.33%)
Dec 20, 2002
0.6760
0.7093
0.6198
0.6767
4,880,626
-0.03(-3.63%)
Dec 19, 2002
0.7045
0.7119
0.6841
0.7023
1,885,669
-0.01(-1.35%)
Dec 18, 2002
0.7137
0.7156
0.6952
0.7119
2,625,995
-0.01(-1.23%)
Dec 17, 2002
0.7770
0.7770
0.7037
0.7208
3,057,452
-0.06(-7.19%)
Dec 16, 2002
0.8043
0.8043
0.7751
0.7766
1,640,496
-0.03(-3.45%)
Dec 13, 2002
0.8176
0.8176
0.8006
0.8043
829,261
-0.00(-0.50%)
Dec 12, 2002
0.8354
0.8354
0.8084
0.8084
1,047,994
-0.03(-3.23%)
Dec 11, 2002
0.8450
0.8450
0.8180
0.8354
969,875
-0.00(-0.57%)
Dec 10, 2002
0.8284
0.8458
0.8158
0.8402
924,206
+0.01(+0.75%)
Dec 09, 2002
0.8642
0.8676
0.8284
0.8339
1,571,991
-0.03(-3.59%)
Dec 06, 2002
0.8635
0.8735
0.8565
0.8650
731,913
-0.00(-0.04%)
Dec 05, 2002
0.8580
0.8727
0.8580
0.8653
277,622
+0.00(+0.21%)
Dec 04, 2002
0.8691
0.8827
0.8620
0.8635
570,868
-0.01(-0.64%)
Dec 03, 2002
0.8764
0.8764
0.8653
0.8691
350,933
-0.00(-0.47%)
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
.