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 (%)
Sep 30, 2003
1.269
1.280
1.266
1.266
1,073,174
-0.00(-0.13%)
Sep 29, 2003
1.265
1.277
1.261
1.268
953,932
+0.01(+0.75%)
Sep 26, 2003
1.280
1.281
1.258
1.258
1,175,610
-0.01(-0.88%)
Sep 25, 2003
1.275
1.283
1.269
1.270
1,699,793
+0.00(+0.35%)
Sep 24, 2003
1.252
1.293
1.252
1.265
2,262,389
+0.01(+0.93%)
Sep 23, 2003
1.247
1.258
1.247
1.253
985,944
+0.01(+0.44%)
Sep 22, 2003
1.252
1.255
1.247
1.248
1,713,398
-0.01(-0.71%)
Sep 19, 2003
1.243
1.277
1.243
1.257
1,080,377
+0.01(+1.16%)
Sep 18, 2003
1.238
1.241
1.236
1.242
917,120
+0.00(+0.27%)
Sep 17, 2003
1.233
1.252
1.233
1.239
613,814
+0.01(+0.50%)
Sep 16, 2003
1.219
1.236
1.216
1.233
1,126,793
+0.02(+1.60%)
Sep 15, 2003
1.199
1.218
1.199
1.213
852,297
+0.01(+1.21%)
Sep 12, 2003
1.193
1.201
1.191
1.199
812,283
+0.01(+0.51%)
Sep 11, 2003
1.193
1.198
1.190
1.193
1,137,196
+0.00(+0.28%)
Sep 10, 2003
1.197
1.198
1.185
1.190
1,447,705
-0.01(-0.93%)
Sep 09, 2003
1.207
1.212
1.198
1.201
657,829
-0.00(-0.28%)
Sep 08, 2003
1.194
1.215
1.191
1.204
1,967,086
+0.02(+1.31%)
Sep 05, 2003
1.203
1.210
1.185
1.188
1,587,754
-0.01(-1.20%)
Sep 04, 2003
1.211
1.216
1.200
1.203
1,454,107
-0.01(-0.87%)
Sep 03, 2003
1.216
1.219
1.202
1.213
1,847,845
-0.00(-0.27%)
Sep 02, 2003
1.166
1.220
1.166
1.217
1,239,632
+0.04(+3.50%)
Aug 29, 2003
1.172
1.185
1.166
1.176
481,768
+0.00(+0.09%)
Aug 28, 2003
1.169
1.178
1.158
1.175
1,073,174
+0.01(+0.48%)
Aug 27, 2003
1.178
1.188
1.168
1.169
1,832,639
-0.01(-0.61%)
Aug 26, 2003
1.166
1.176
1.151
1.176
733,055
+0.01(+0.67%)
Aug 25, 2003
1.167
1.175
1.165
1.168
1,138,797
-0.00(-0.19%)
Aug 22, 2003
1.191
1.194
1.161
1.171
1,251,636
-0.02(-1.82%)
Aug 21, 2003
1.166
1.192
1.160
1.192
1,011,553
+0.03(+2.29%)
Aug 20, 2003
1.130
1.166
1.126
1.166
1,144,399
+0.03(+2.79%)
Aug 19, 2003
1.122
1.134
1.116
1.134
608,212
+0.01(+1.29%)
Aug 18, 2003
1.110
1.125
1.105
1.120
1,018,755
+0.02(+1.41%)
Aug 15, 2003
1.084
1.106
1.077
1.104
361,726
+0.02(+1.64%)
Aug 14, 2003
1.075
1.086
1.072
1.086
757,064
+0.01(+1.09%)
Aug 13, 2003
1.089
1.091
1.054
1.075
1,246,835
-0.01(-1.13%)
Aug 12, 2003
1.070
1.093
1.069
1.087
776,270
+0.02(+1.87%)
Aug 11, 2003
1.079
1.080
1.056
1.067
1,807,831
-0.01(-0.57%)
Aug 08, 2003
1.094
1.097
1.069
1.073
1,965,486
-0.02(-1.43%)
Aug 07, 2003
1.130
1.130
1.071
1.089
2,567,296
-0.04(-3.69%)
Aug 06, 2003
1.110
1.138
1.100
1.130
773,870
+0.02(+1.80%)
Aug 05, 2003
1.100
1.125
1.100
1.110
781,072
+0.01(+0.96%)
Aug 04, 2003
1.119
1.122
1.097
1.100
1,018,755
-0.02(-1.49%)
Aug 01, 2003
1.134
1.134
1.105
1.116
2,134,345
-0.01(-1.23%)
Jul 31, 2003
1.136
1.146
1.122
1.130
774,670
-0.01(-0.54%)
Jul 30, 2003
1.150
1.150
1.113
1.136
1,280,446
-0.01(-0.63%)
Jul 29, 2003
1.136
1.148
1.131
1.143
527,384
+0.01(+0.69%)
Jul 28, 2003
1.144
1.152
1.130
1.136
718,650
-0.00(-0.34%)
Jul 25, 2003
1.137
1.146
1.136
1.140
617,815
+0.00(+0.20%)
Jul 24, 2003
1.137
1.144
1.129
1.137
938,727
+0.00(+0.25%)
Jul 23, 2003
1.152
1.152
1.131
1.135
690,641
-0.02(-1.78%)
Jul 22, 2003
1.150
1.155
1.134
1.155
609,812
+0.01(+0.92%)
Jul 21, 2003
1.150
1.157
1.132
1.145
823,487
-0.01(-0.48%)
Jul 18, 2003
1.172
1.172
1.122
1.150
1,155,603
-0.03(-2.22%)
Jul 17, 2003
1.158
1.176
1.150
1.176
1,456,508
+0.02(+1.58%)
Jul 16, 2003
1.190
1.190
1.144
1.158
1,097,183
-0.03(-2.71%)
Jul 15, 2003
1.167
1.190
1.163
1.190
1,664,581
+0.02(+1.81%)
Jul 14, 2003
1.188
1.193
1.163
1.169
1,829,438
+0.00(+0.38%)
Jul 11, 2003
1.152
1.175
1.147
1.165
1,374,879
+0.02(+1.40%)
Jul 10, 2003
1.133
1.151
1.126
1.148
1,507,726
+0.02(+1.62%)
Jul 09, 2003
1.125
1.132
1.107
1.130
1,198,818
+0.01(+1.04%)
Jul 08, 2003
1.112
1.119
1.101
1.119
2,087,928
+0.01(+1.10%)
Jul 07, 2003
1.069
1.109
1.064
1.106
3,255,536
+0.02(+1.74%)
Jul 03, 2003
1.087
1.091
1.077
1.087
750,662
+0.01(+0.51%)
Jul 02, 2003
1.084
1.091
1.075
1.082
1,907,865
-0.00(-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
.