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: 4:10 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 27, 2004
1.468
1.497
1.468
1.494
1,151,602
-0.00(-0.07%)
Feb 26, 2004
1.478
1.498
1.473
1.495
921,121
+0.02(+1.20%)
Feb 25, 2004
1.491
1.501
1.476
1.477
1,374,079
-0.02(-1.26%)
Feb 24, 2004
1.472
1.514
1.472
1.496
1,843,843
+0.01(+0.97%)
Feb 23, 2004
1.477
1.489
1.466
1.482
844,294
+0.01(+0.87%)
Feb 20, 2004
1.457
1.483
1.454
1.469
808,282
+0.01(+0.65%)
Feb 19, 2004
1.494
1.499
1.456
1.459
1,077,976
-0.04(-2.45%)
Feb 18, 2004
1.494
1.501
1.488
1.496
1,298,053
+0.01(+0.71%)
Feb 17, 2004
1.522
1.522
1.472
1.486
2,016,703
-0.02(-1.62%)
Feb 13, 2004
1.514
1.538
1.502
1.510
1,512,528
-0.01(-0.58%)
Feb 12, 2004
1.502
1.533
1.491
1.519
1,984,692
+0.02(+1.30%)
Feb 11, 2004
1.472
1.499
1.471
1.499
914,719
+0.02(+1.09%)
Feb 10, 2004
1.464
1.483
1.463
1.483
1,214,023
+0.02(+1.37%)
Feb 09, 2004
1.441
1.509
1.433
1.463
3,069,071
+0.03(+2.09%)
Feb 06, 2004
1.433
1.443
1.431
1.433
1,195,617
-0.01(-0.46%)
Feb 05, 2004
1.402
1.456
1.395
1.440
2,368,026
+0.08(+6.23%)
Feb 04, 2004
1.363
1.386
1.356
1.356
1,230,829
-0.01(-0.93%)
Feb 03, 2004
1.336
1.370
1.330
1.368
1,275,645
+0.04(+3.27%)
Feb 02, 2004
1.352
1.352
1.316
1.325
568,198
-0.02(-1.20%)
Jan 30, 2004
1.355
1.367
1.340
1.341
516,180
-0.02(-1.35%)
Jan 29, 2004
1.353
1.367
1.344
1.360
601,810
+0.01(+0.91%)
Jan 28, 2004
1.391
1.395
1.341
1.347
977,141
-0.04(-2.88%)
Jan 27, 2004
1.416
1.417
1.387
1.387
912,318
-0.03(-2.00%)
Jan 26, 2004
1.427
1.427
1.402
1.416
708,247
-0.01(-0.82%)
Jan 23, 2004
1.380
1.427
1.377
1.427
865,902
+0.04(+2.88%)
Jan 22, 2004
1.372
1.395
1.370
1.387
725,053
+0.02(+1.75%)
Jan 21, 2004
1.355
1.373
1.339
1.363
1,598,958
+0.01(+0.61%)
Jan 20, 2004
1.372
1.372
1.344
1.355
2,006,300
-0.01(-0.81%)
Jan 16, 2004
1.380
1.380
1.363
1.366
662,631
-0.00(-0.28%)
Jan 15, 2004
1.402
1.402
1.366
1.370
796,277
-0.04(-2.68%)
Jan 14, 2004
1.383
1.408
1.383
1.408
565,797
+0.02(+1.77%)
Jan 13, 2004
1.399
1.399
1.375
1.383
863,501
-0.02(-1.07%)
Jan 12, 2004
1.372
1.400
1.366
1.398
745,860
+0.03(+2.36%)
Jan 09, 2004
1.402
1.410
1.361
1.366
1,478,916
-0.04(-3.00%)
Jan 08, 2004
1.408
1.417
1.405
1.408
1,031,560
-0.00(-0.16%)
Jan 07, 2004
1.391
1.408
1.391
1.411
1,741,407
-0.01(-0.39%)
Jan 06, 2004
1.431
1.432
1.416
1.416
897,113
-0.02(-1.20%)
Jan 05, 2004
1.438
1.447
1.431
1.433
1,020,356
+0.00(+0.00%)
Jan 02, 2004
1.438
1.457
1.431
1.433
454,558
+0.00(+0.04%)
Dec 31, 2003
1.472
1.477
1.432
1.433
1,158,004
-0.04(-3.01%)
Dec 30, 2003
1.478
1.494
1.471
1.477
591,406
-0.00(-0.26%)
Dec 29, 2003
1.458
1.486
1.455
1.481
1,202,019
+0.02(+1.60%)
Dec 26, 2003
1.471
1.472
1.449
1.458
575,400
-0.01(-0.75%)
Dec 24, 2003
1.485
1.486
1.469
1.469
410,543
-0.02(-1.09%)
Dec 23, 2003
1.489
1.496
1.464
1.485
1,118,790
+0.01(+0.56%)
Dec 22, 2003
1.476
1.490
1.471
1.477
978,741
+0.00(+0.04%)
Dec 19, 2003
1.470
1.492
1.455
1.476
970,738
+0.01(+0.45%)
Dec 18, 2003
1.469
1.479
1.454
1.469
875,505
+0.00(+0.04%)
Dec 17, 2003
1.477
1.478
1.467
1.469
864,301
-0.01(-0.97%)
Dec 16, 2003
1.477
1.487
1.477
1.483
901,114
+0.01(+0.45%)
Dec 15, 2003
1.504
1.504
1.477
1.477
1,823,836
-0.03(-1.81%)
Dec 12, 2003
1.491
1.504
1.487
1.504
819,486
+0.02(+1.12%)
Dec 11, 2003
1.458
1.487
1.458
1.487
857,899
+0.03(+1.83%)
Dec 10, 2003
1.468
1.469
1.461
1.461
2,060,719
-0.01(-0.49%)
Dec 09, 2003
1.477
1.481
1.464
1.468
2,034,310
-0.01(-0.45%)
Dec 08, 2003
1.463
1.474
1.458
1.474
717,850
+0.02(+1.14%)
Dec 05, 2003
1.458
1.466
1.458
1.458
757,864
-0.01(-0.45%)
Dec 04, 2003
1.449
1.470
1.449
1.464
857,899
+0.01(+0.76%)
Dec 03, 2003
1.461
1.475
1.453
1.453
726,653
-0.01(-0.53%)
Dec 02, 2003
1.462
1.475
1.456
1.461
1,025,958
+0.01(+0.61%)
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
.