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 (%)
Jul 31, 2002
0.7359
0.7396
0.7226
0.7341
491,547
-0.00(-0.25%)
Jul 30, 2002
0.7526
0.7526
0.7196
0.7359
895,362
-0.02(-2.21%)
Jul 29, 2002
0.7466
0.7603
0.7415
0.7526
890,555
+0.01(+1.40%)
Jul 26, 2002
0.7463
0.7463
0.7174
0.7422
767,968
+0.01(+1.57%)
Jul 25, 2002
0.7023
0.7426
0.6989
0.7307
953,050
+0.04(+5.39%)
Jul 24, 2002
0.6878
0.6949
0.6767
0.6934
1,040,783
-0.00(-0.64%)
Jul 23, 2002
0.7156
0.7226
0.6875
0.6978
1,354,460
-0.01(-1.72%)
Jul 22, 2002
0.6956
0.7100
0.6719
0.7100
1,132,122
+0.01(+1.00%)
Jul 19, 2002
0.7248
0.7282
0.6986
0.7030
1,014,343
-0.05(-6.54%)
Jul 17, 2002
0.7285
0.7537
0.7252
0.7522
1,040,783
-0.01(-0.78%)
Jul 12, 2002
0.7818
0.7969
0.7463
0.7581
1,540,744
-0.02(-2.33%)
Jul 11, 2002
0.8691
0.8691
0.7581
0.7762
6,679,763
-0.15(-16.41%)
Jul 10, 2002
0.9375
0.9393
0.9282
0.9286
721,097
-0.01(-0.75%)
Jul 09, 2002
0.9171
0.9356
0.9171
0.9356
448,282
+0.02(+2.10%)
Jul 08, 2002
0.9282
0.9282
0.9164
0.9164
751,142
-0.04(-3.88%)
Jul 05, 2002
0.9278
0.9567
0.9275
0.9534
128,595
+0.03(+2.79%)
Jul 04, 2002
0.9508
0.9508
0.9245
0.9275
892,958
+0.00(+0.00%)
Jul 03, 2002
0.9508
0.9508
0.9245
0.9275
892,958
-0.00(-0.32%)
Jul 02, 2002
0.9582
0.9582
0.9304
0.9304
537,217
-0.03(-3.19%)
Jul 01, 2002
0.9596
0.9707
0.9537
0.9611
639,372
+0.01(+0.54%)
Jun 28, 2002
0.9574
0.9685
0.9560
0.9560
1,466,230
-0.00(-0.15%)
Jun 27, 2002
0.9201
0.9574
0.9160
0.9574
1,307,589
+0.04(+4.48%)
Jun 26, 2002
0.9275
0.9275
0.9060
0.9164
391,796
-0.01(-1.31%)
Jun 25, 2002
0.8890
0.9423
0.8890
0.9286
1,111,691
+0.04(+4.23%)
Jun 21, 2002
0.9127
0.9127
0.8968
0.8909
983,095
-0.02(-1.83%)
Jun 20, 2002
0.9412
0.9478
0.9075
0.9075
807,628
-0.03(-3.69%)
Jun 19, 2002
0.9356
0.9434
0.9319
0.9423
691,051
+0.00(+0.47%)
Jun 18, 2002
0.9386
0.9415
0.9242
0.9378
515,584
-0.00(-0.16%)
Jun 17, 2002
0.9234
0.9397
0.9208
0.9393
703,069
+0.03(+2.88%)
Jun 14, 2002
0.8746
0.9219
0.8746
0.9131
656,198
+0.01(+0.69%)
Jun 12, 2002
0.9023
0.9094
0.8949
0.9068
2,076,759
+0.01(+0.82%)
Jun 11, 2002
0.9060
0.9097
0.8942
0.8994
938,628
-0.01(-0.82%)
Jun 10, 2002
0.9227
0.9230
0.9064
0.9068
721,097
-0.02(-2.12%)
Jun 07, 2002
0.9068
0.9426
0.8894
0.9264
519,189
+0.02(+2.16%)
Jun 06, 2002
0.9097
0.9208
0.9001
0.9068
596,107
-0.00(-0.16%)
Jun 05, 2002
0.8935
0.9282
0.8935
0.9082
2,907,223
-0.04(-4.10%)
May 31, 2002
0.9290
0.9560
0.9267
0.9471
566,061
+0.01(+0.75%)
May 28, 2002
0.9467
0.9563
0.9253
0.9401
828,059
-0.01(-0.70%)
May 27, 2002
0.9356
0.9615
0.9356
0.9467
668,216
+0.00(+0.00%)
May 24, 2002
0.9356
0.9615
0.9356
0.9467
668,216
+0.01(+1.47%)
May 23, 2002
0.9242
0.9330
0.9068
0.9330
1,275,140
+0.01(+0.76%)
May 22, 2002
0.9134
0.9301
0.9116
0.9260
704,271
+0.00(+0.48%)
May 21, 2002
0.9486
0.9526
0.9208
0.9216
489,144
-0.02(-2.27%)
May 20, 2002
0.9530
0.9578
0.9430
0.9430
1,185,003
-0.01(-1.05%)
May 17, 2002
0.9578
0.9611
0.9430
0.9530
603,317
+0.00(+0.27%)
May 16, 2002
0.9615
0.9800
0.9430
0.9504
1,596,028
-0.01(-0.85%)
May 15, 2002
0.9611
0.9611
0.9415
0.9585
453,089
-0.00(-0.27%)
May 14, 2002
0.9596
0.9652
0.9508
0.9611
740,326
-0.00(-0.04%)
May 13, 2002
0.9467
0.9615
0.9415
0.9615
370,163
+0.02(+2.16%)
May 10, 2002
0.9504
0.9541
0.9412
0.9412
313,677
-0.01(-1.20%)
May 09, 2002
0.9700
0.9707
0.9526
0.9526
306,466
-0.02(-1.79%)
May 08, 2002
0.9707
0.9730
0.9552
0.9700
390,594
+0.00(+0.00%)
May 07, 2002
0.9674
0.9707
0.9663
0.9700
243,971
+0.01(+0.65%)
May 06, 2002
0.9652
0.9759
0.9637
0.9637
1,123,709
+0.00(+0.27%)
May 03, 2002
0.9637
0.9659
0.9537
0.9611
366,557
-0.01(-0.65%)
May 02, 2002
0.9608
0.9763
0.9608
0.9674
1,790,724
+0.01(+0.69%)
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
.