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
)
23.25
+0.31 (+1.35%)
Streaming Delayed Price
Updated: 3:04 PM EDT, Jun 6, 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, 2005
4.924
3.407
3.279
3.405
3,652,490
+0.13(+3.88%)
Sep 29, 2005
3.219
3.279
3.151
3.278
1,656,386
+0.07(+2.18%)
Sep 28, 2005
3.200
3.239
3.135
3.208
1,023,423
+0.02(+0.78%)
Sep 27, 2005
3.145
3.213
3.115
3.183
975,884
+0.03(+0.87%)
Sep 26, 2005
3.158
3.196
3.119
3.155
1,324,682
+0.02(+0.72%)
Sep 23, 2005
3.133
3.208
3.064
3.133
1,309,192
+0.06(+1.91%)
Sep 22, 2005
3.064
3.092
3.024
3.074
1,499,347
+0.03(+0.98%)
Sep 21, 2005
3.151
3.151
3.020
3.044
1,361,538
-0.13(-4.01%)
Sep 20, 2005
3.241
3.248
3.164
3.171
807,094
-0.06(-1.78%)
Sep 19, 2005
3.243
3.264
3.219
3.229
517,587
-0.02(-0.69%)
Sep 16, 2005
3.251
3.286
3.231
3.251
1,999,842
+0.02(+0.58%)
Sep 15, 2005
3.224
3.269
3.211
3.233
579,548
+0.01(+0.27%)
Sep 14, 2005
3.284
3.295
3.196
3.224
941,165
-0.05(-1.45%)
Sep 13, 2005
3.295
3.311
3.260
3.271
572,070
-0.04(-1.24%)
Sep 12, 2005
3.334
3.357
3.309
3.312
550,704
-0.01(-0.41%)
Sep 09, 2005
3.299
3.326
3.285
3.326
555,511
+0.03(+0.87%)
Sep 08, 2005
3.297
3.344
3.254
3.297
928,879
+0.00(+0.00%)
Sep 07, 2005
3.289
3.300
3.260
3.297
1,599,233
+0.03(+0.84%)
Sep 06, 2005
3.278
3.278
3.136
3.270
2,672,866
-0.02(-0.76%)
Sep 02, 2005
3.370
3.375
3.295
3.295
881,875
-0.05(-1.64%)
Sep 01, 2005
3.400
3.422
3.339
3.350
924,606
-0.05(-1.43%)
Aug 31, 2005
3.339
3.416
3.278
3.399
2,370,006
+0.05(+1.57%)
Aug 30, 2005
3.336
3.359
3.289
3.346
866,384
+0.01(+0.22%)
Aug 29, 2005
3.292
3.366
3.287
3.339
791,604
+0.06(+1.79%)
Aug 26, 2005
3.357
3.360
3.280
3.280
894,694
-0.07(-2.01%)
Aug 25, 2005
3.349
3.372
3.314
3.347
823,653
+0.00(+0.07%)
Aug 24, 2005
3.412
3.429
3.342
3.345
880,806
-0.07(-1.98%)
Aug 23, 2005
3.432
3.458
3.371
3.412
1,166,575
-0.02(-0.58%)
Aug 22, 2005
3.370
3.477
3.370
3.432
1,964,055
+0.06(+1.93%)
Aug 19, 2005
3.400
3.410
3.351
3.367
2,033,494
-0.04(-1.17%)
Aug 18, 2005
3.115
3.553
3.115
3.407
6,361,145
+0.33(+10.62%)
Aug 17, 2005
3.095
3.112
3.048
3.080
777,716
-0.01(-0.24%)
Aug 16, 2005
3.126
3.126
3.067
3.088
975,884
-0.05(-1.51%)
Aug 15, 2005
3.146
3.158
3.102
3.135
648,453
-0.02(-0.51%)
Aug 12, 2005
3.139
3.174
3.095
3.151
658,602
-0.00(-0.04%)
Aug 11, 2005
3.163
3.188
3.139
3.153
657,533
-0.01(-0.35%)
Aug 10, 2005
3.098
3.179
3.098
3.164
1,146,811
+0.08(+2.59%)
Aug 09, 2005
3.083
3.119
3.063
3.084
843,416
+0.02(+0.57%)
Aug 08, 2005
3.045
3.099
3.044
3.067
1,237,082
+0.04(+1.19%)
Aug 05, 2005
3.112
3.112
3.014
3.030
1,765,886
-0.07(-2.33%)
Aug 04, 2005
3.189
3.200
3.033
3.103
1,401,065
-0.09(-2.93%)
Aug 03, 2005
3.200
3.206
3.171
3.196
839,677
-0.01(-0.31%)
Aug 02, 2005
3.188
3.214
3.184
3.206
1,334,831
+0.02(+0.71%)
Aug 01, 2005
3.145
3.190
3.139
3.184
899,501
+0.04(+1.27%)
Jul 29, 2005
3.139
3.189
3.139
3.144
618,007
-0.01(-0.36%)
Jul 28, 2005
3.124
3.161
3.115
3.155
607,324
+0.03(+0.96%)
Jul 27, 2005
3.105
3.141
3.073
3.125
848,758
+0.02(+0.68%)
Jul 26, 2005
3.098
3.128
3.074
3.104
572,070
+0.02(+0.73%)
Jul 25, 2005
3.098
3.114
3.063
3.082
762,226
-0.02(-0.52%)
Jul 22, 2005
3.102
3.110
3.058
3.098
1,198,623
+0.01(+0.49%)
Jul 21, 2005
3.138
3.144
3.068
3.083
749,941
-0.06(-1.87%)
Jul 20, 2005
3.104
3.150
3.095
3.141
485,004
+0.02(+0.56%)
Jul 19, 2005
3.087
3.124
3.075
3.124
927,811
+0.05(+1.58%)
Jul 18, 2005
3.080
3.090
3.039
3.075
921,936
-0.01(-0.20%)
Jul 15, 2005
3.087
3.130
3.047
3.082
833,267
-0.02(-0.72%)
Jul 14, 2005
3.156
3.163
3.059
3.104
862,111
-0.00(-0.12%)
Jul 13, 2005
3.104
3.128
3.092
3.108
1,351,923
+0.00(+0.12%)
Jul 12, 2005
3.080
3.138
3.080
3.104
887,750
+0.02(+0.81%)
Jul 11, 2005
3.083
3.130
3.060
3.079
1,266,460
+0.01(+0.45%)
Jul 08, 2005
3.004
3.072
2.983
3.065
1,041,050
+0.06(+2.08%)
Jul 07, 2005
2.933
3.010
2.926
3.003
1,049,597
-0.00(-0.08%)
Jul 06, 2005
3.008
3.024
2.982
3.005
1,685,764
-0.02(-0.54%)
Jul 05, 2005
2.982
3.027
2.952
3.022
1,268,062
-1.43(-32.15%)
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
.