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
)
23.18
+0.24 (+1.05%)
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 5, 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 (%)
Apr 30, 2012
9.672
9.690
9.604
9.649
834,154
-0.04(-0.46%)
Apr 27, 2012
9.703
9.744
9.654
9.694
807,871
+0.03(+0.28%)
Apr 26, 2012
9.654
9.712
9.631
9.667
723,781
+0.03(+0.33%)
Apr 25, 2012
9.636
9.735
9.603
9.636
1,370,557
+0.05(+0.52%)
Apr 24, 2012
9.505
9.600
9.501
9.586
927,745
+0.08(+0.85%)
Apr 23, 2012
9.523
9.541
9.442
9.505
862,962
-0.12(-1.26%)
Apr 20, 2012
9.573
9.654
9.546
9.627
894,737
+0.10(+1.04%)
Apr 19, 2012
9.492
9.568
9.456
9.528
823,065
+0.02(+0.24%)
Apr 18, 2012
9.487
9.519
9.438
9.505
762,675
-0.03(-0.28%)
Apr 17, 2012
9.420
9.555
9.420
9.532
828,016
+0.13(+1.34%)
Apr 16, 2012
9.393
9.478
9.348
9.406
886,777
+0.04(+0.48%)
Apr 13, 2012
9.343
9.447
9.321
9.361
1,101,643
-0.02(-0.19%)
Apr 12, 2012
9.334
9.402
9.285
9.379
801,231
+0.09(+0.92%)
Apr 11, 2012
9.352
9.384
9.262
9.294
1,016,781
+0.00(+0.00%)
Apr 10, 2012
9.447
9.451
9.244
9.294
1,610,623
-0.15(-1.62%)
Apr 09, 2012
9.352
9.460
9.334
9.447
1,139,314
-0.00(-0.05%)
Apr 05, 2012
9.442
9.469
9.375
9.451
1,740,925
+0.00(+0.05%)
Apr 04, 2012
9.415
9.487
9.406
9.447
2,587,530
-0.04(-0.43%)
Apr 03, 2012
9.307
9.582
9.303
9.487
2,642,521
+0.20(+2.18%)
Apr 02, 2012
9.154
9.332
9.132
9.285
2,065,041
+0.12(+1.33%)
Mar 30, 2012
9.222
9.249
9.163
9.163
1,346,088
+0.00(+0.05%)
Mar 29, 2012
9.060
9.213
9.051
9.159
2,657,088
+0.08(+0.89%)
Mar 28, 2012
9.186
9.186
9.037
9.078
3,111,211
-0.10(-1.08%)
Mar 27, 2012
9.177
9.262
9.172
9.177
2,029,601
-0.02(-0.20%)
Mar 26, 2012
9.145
9.222
9.118
9.195
1,136,955
+0.12(+1.29%)
Mar 23, 2012
9.109
9.114
9.060
9.078
862,773
-0.01(-0.10%)
Mar 22, 2012
9.078
9.141
9.042
9.087
905,223
-0.05(-0.54%)
Mar 21, 2012
9.100
9.163
9.024
9.136
868,755
+0.03(+0.35%)
Mar 20, 2012
9.006
9.136
9.006
9.105
880,437
+0.09(+1.00%)
Mar 19, 2012
9.060
9.060
8.961
9.015
880,561
-0.05(-0.55%)
Mar 16, 2012
9.006
9.091
9.001
9.064
1,307,403
+0.03(+0.35%)
Mar 15, 2012
8.889
9.042
8.866
9.033
957,464
+0.14(+1.62%)
Mar 14, 2012
8.938
8.947
8.839
8.889
1,189,092
-0.04(-0.40%)
Mar 13, 2012
8.934
8.983
8.871
8.925
1,272,024
+0.00(+0.00%)
Mar 12, 2012
8.817
8.934
8.812
8.925
1,030,308
+0.10(+1.12%)
Mar 09, 2012
8.727
8.844
8.686
8.826
745,746
+0.10(+1.13%)
Mar 08, 2012
8.835
8.844
8.713
8.727
1,166,448
-0.05(-0.61%)
Mar 07, 2012
8.722
8.817
8.623
8.781
1,383,692
+0.05(+0.57%)
Mar 06, 2012
8.785
8.830
8.702
8.731
1,894,487
-0.10(-1.11%)
Mar 05, 2012
8.691
8.847
8.673
8.830
1,866,500
+0.14(+1.59%)
Mar 02, 2012
8.736
8.736
8.606
8.691
1,945,835
-0.05(-0.61%)
Mar 01, 2012
8.548
8.780
8.526
8.745
2,727,769
+0.20(+2.35%)
Feb 29, 2012
8.642
8.660
8.526
8.544
1,586,487
-0.08(-0.88%)
Feb 28, 2012
8.660
8.705
8.597
8.620
1,237,079
-0.05(-0.62%)
Feb 27, 2012
8.655
8.709
8.593
8.673
949,227
-0.02(-0.21%)
Feb 24, 2012
8.718
8.718
8.606
8.691
735,024
-0.00(-0.05%)
Feb 23, 2012
8.593
8.731
8.575
8.696
1,450,142
+0.12(+1.41%)
Feb 22, 2012
8.557
8.584
8.486
8.575
913,283
+0.00(+0.05%)
Feb 21, 2012
8.464
8.633
8.459
8.571
1,329,489
+0.11(+1.27%)
Feb 17, 2012
8.535
8.535
8.446
8.464
1,430,213
-0.04(-0.42%)
Feb 16, 2012
8.419
8.517
8.388
8.499
1,006,162
+0.06(+0.74%)
Feb 15, 2012
8.423
8.477
8.365
8.437
1,120,844
+0.06(+0.69%)
Feb 14, 2012
8.365
8.383
8.303
8.379
1,116,859
-0.01(-0.11%)
Feb 13, 2012
8.468
8.477
8.343
8.388
2,103,596
-0.05(-0.58%)
Feb 10, 2012
8.468
8.580
8.258
8.437
4,041,022
-0.31(-3.57%)
Feb 09, 2012
8.606
8.749
8.580
8.749
1,509,691
+0.14(+1.66%)
Feb 08, 2012
8.642
8.673
8.548
8.606
1,433,526
-0.04(-0.46%)
Feb 07, 2012
8.691
8.714
8.642
8.647
1,320,965
-0.04(-0.41%)
Feb 06, 2012
8.629
8.745
8.611
8.682
962,034
+0.02(+0.21%)
Feb 03, 2012
8.718
8.727
8.638
8.664
1,419,303
+0.01(+0.15%)
Feb 02, 2012
8.687
8.709
8.638
8.651
1,033,866
-0.02(-0.21%)
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
.