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 (%)
Aug 31, 2005
3.343
3.420
3.281
3.403
2,367,226
+0.05(+1.57%)
Aug 30, 2005
3.340
3.363
3.293
3.350
865,368
+0.01(+0.22%)
Aug 29, 2005
3.296
3.370
3.291
3.343
790,676
+0.06(+1.79%)
Aug 26, 2005
3.361
3.364
3.284
3.284
893,645
-0.07(-2.01%)
Aug 25, 2005
3.353
3.376
3.318
3.351
822,687
+0.00(+0.07%)
Aug 24, 2005
3.416
3.433
3.346
3.349
879,773
-0.07(-1.97%)
Aug 23, 2005
3.436
3.463
3.375
3.416
1,165,206
-0.02(-0.58%)
Aug 22, 2005
3.374
3.481
3.374
3.436
1,961,751
+0.06(+1.93%)
Aug 19, 2005
3.404
3.414
3.355
3.371
2,031,109
-0.04(-1.17%)
Aug 18, 2005
3.119
3.558
3.119
3.411
6,353,684
+0.33(+10.62%)
Aug 17, 2005
3.099
3.115
3.051
3.084
776,804
-0.01(-0.24%)
Aug 16, 2005
3.130
3.130
3.070
3.091
974,740
-0.05(-1.51%)
Aug 15, 2005
3.150
3.161
3.105
3.139
647,692
-0.02(-0.51%)
Aug 12, 2005
3.143
3.178
3.099
3.155
657,829
-0.00(-0.04%)
Aug 11, 2005
3.166
3.191
3.143
3.156
656,762
-0.01(-0.35%)
Aug 10, 2005
3.101
3.183
3.101
3.168
1,145,466
+0.08(+2.59%)
Aug 09, 2005
3.086
3.123
3.066
3.088
842,427
+0.02(+0.57%)
Aug 08, 2005
3.049
3.103
3.048
3.070
1,235,631
+0.04(+1.19%)
Aug 05, 2005
3.115
3.115
3.018
3.034
1,763,815
-0.07(-2.33%)
Aug 04, 2005
3.193
3.204
3.036
3.106
1,399,421
-0.09(-2.93%)
Aug 03, 2005
3.204
3.210
3.175
3.200
838,692
-0.01(-0.31%)
Aug 02, 2005
3.191
3.218
3.188
3.210
1,333,265
+0.02(+0.71%)
Aug 01, 2005
3.149
3.194
3.143
3.188
898,446
+0.04(+1.27%)
Jul 29, 2005
3.143
3.193
3.143
3.148
617,282
-0.01(-0.36%)
Jul 28, 2005
3.128
3.165
3.119
3.159
606,611
+0.03(+0.96%)
Jul 27, 2005
3.109
3.145
3.076
3.129
847,762
+0.02(+0.68%)
Jul 26, 2005
3.101
3.131
3.078
3.108
571,399
+0.02(+0.73%)
Jul 25, 2005
3.101
3.118
3.066
3.085
761,332
-0.02(-0.52%)
Jul 22, 2005
3.105
3.114
3.061
3.101
1,197,217
+0.01(+0.49%)
Jul 21, 2005
3.141
3.148
3.071
3.086
749,061
-0.06(-1.87%)
Jul 20, 2005
3.108
3.154
3.099
3.145
484,435
+0.02(+0.56%)
Jul 19, 2005
3.090
3.128
3.079
3.128
926,723
+0.05(+1.58%)
Jul 18, 2005
3.084
3.094
3.043
3.079
920,854
-0.01(-0.20%)
Jul 15, 2005
3.090
3.134
3.050
3.085
832,290
-0.02(-0.72%)
Jul 14, 2005
3.160
3.166
3.063
3.108
861,100
-0.00(-0.12%)
Jul 13, 2005
3.108
3.131
3.095
3.111
1,350,338
+0.00(+0.12%)
Jul 12, 2005
3.084
3.141
3.084
3.108
886,709
+0.02(+0.81%)
Jul 11, 2005
3.086
3.134
3.064
3.083
1,264,974
+0.01(+0.45%)
Jul 08, 2005
3.008
3.075
2.986
3.069
1,039,829
+0.06(+2.08%)
Jul 07, 2005
2.936
3.014
2.929
3.006
1,048,365
-0.00(-0.08%)
Jul 06, 2005
3.011
3.028
2.985
3.009
1,683,787
-0.02(-0.54%)
Jul 05, 2005
2.985
3.030
2.955
3.025
1,266,575
-1.43(-32.15%)
Jul 01, 2005
4.428
4.467
4.405
4.458
4,062,218
+0.04(+0.90%)
Jun 30, 2005
4.427
4.443
4.411
4.418
6,807,176
+0.00(+0.08%)
Jun 29, 2005
4.405
4.433
4.401
4.415
7,469,807
+0.00(+0.03%)
Jun 28, 2005
4.367
4.447
4.367
4.413
5,884,454
+0.06(+1.38%)
Jun 27, 2005
4.325
4.385
4.317
4.353
6,579,096
+0.02(+0.58%)
Jun 24, 2005
4.314
4.352
4.314
4.328
10,754,154
+0.02(+0.43%)
Jun 23, 2005
4.298
4.346
4.280
4.310
6,483,063
+0.00(+0.06%)
Jun 22, 2005
4.311
4.342
4.286
4.307
6,418,240
+0.02(+0.44%)
Jun 21, 2005
4.259
4.298
4.254
4.288
2,684,137
+0.04(+0.85%)
Jun 20, 2005
4.224
4.272
4.201
4.252
5,030,556
+0.01(+0.24%)
Jun 17, 2005
4.323
4.366
4.242
4.242
18,684,122
-0.05(-1.28%)
Jun 16, 2005
4.216
4.297
4.216
4.297
5,277,042
+0.08(+1.93%)
Jun 15, 2005
4.211
4.229
4.180
4.216
9,328,056
+0.00(+0.12%)
Jun 14, 2005
4.209
4.246
4.202
4.211
13,360,663
-0.01(-0.24%)
Jun 13, 2005
4.209
4.249
4.195
4.221
5,834,036
+0.00(+0.12%)
Jun 10, 2005
4.191
4.230
4.181
4.216
7,796,321
+0.02(+0.51%)
Jun 09, 2005
4.167
4.242
4.151
4.195
8,838,285
+0.05(+1.21%)
Jun 08, 2005
4.212
4.229
4.137
4.145
9,608,954
-0.06(-1.40%)
Jun 07, 2005
4.161
4.241
4.141
4.204
10,840,584
+0.05(+1.17%)
Jun 06, 2005
4.149
4.174
4.130
4.155
6,537,482
+0.00(+0.00%)
Jun 03, 2005
4.149
4.261
4.145
4.155
8,881,500
-0.02(-0.39%)
Jun 02, 2005
4.147
4.215
4.134
4.171
6,871,198
+0.01(+0.15%)
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
.