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
)
22.66
+0.04 (+0.18%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 28, 2012
9.305
9.305
9.163
9.223
1,352,625
-0.09(-0.98%)
Sep 27, 2012
9.314
9.342
9.246
9.314
1,014,158
-0.01(-0.15%)
Sep 26, 2012
9.328
9.369
9.310
9.328
793,679
+0.02(+0.20%)
Sep 25, 2012
9.401
9.442
9.291
9.310
1,339,804
-0.11(-1.12%)
Sep 24, 2012
9.346
9.426
9.314
9.415
607,069
+0.06(+0.64%)
Sep 21, 2012
9.433
9.451
9.355
9.355
2,502,253
-0.06(-0.68%)
Sep 20, 2012
9.547
9.561
9.374
9.419
1,170,952
-0.11(-1.20%)
Sep 19, 2012
9.355
9.552
9.323
9.534
1,754,791
+0.21(+2.20%)
Sep 18, 2012
9.387
9.470
9.246
9.328
1,258,808
-0.05(-0.58%)
Sep 17, 2012
9.396
9.419
9.310
9.383
786,437
-0.02(-0.24%)
Sep 14, 2012
9.392
9.456
9.333
9.406
901,892
+0.01(+0.15%)
Sep 13, 2012
9.282
9.424
9.264
9.392
1,425,656
+0.13(+1.43%)
Sep 12, 2012
9.278
9.328
9.232
9.259
729,073
-0.02(-0.25%)
Sep 11, 2012
9.383
9.424
9.246
9.282
867,095
-0.10(-1.02%)
Sep 10, 2012
9.378
9.460
9.319
9.378
799,206
-0.04(-0.44%)
Sep 07, 2012
9.442
9.474
9.396
9.419
633,313
-0.03(-0.29%)
Sep 06, 2012
9.438
9.474
9.392
9.447
1,347,672
+0.04(+0.39%)
Sep 05, 2012
9.465
9.474
9.337
9.410
1,567,593
-0.03(-0.34%)
Sep 04, 2012
9.470
9.625
9.307
9.442
1,656,856
+0.00(+0.05%)
Aug 31, 2012
9.460
9.465
9.342
9.438
885,324
-0.02(-0.19%)
Aug 30, 2012
9.438
9.470
9.369
9.456
941,027
-0.00(-0.05%)
Aug 29, 2012
9.579
9.593
9.447
9.460
1,045,541
+0.08(+0.88%)
Aug 27, 2012
9.342
9.424
9.315
9.378
1,419,564
+0.04(+0.44%)
Aug 24, 2012
9.165
9.342
9.142
9.337
1,271,206
+0.20(+2.18%)
Aug 23, 2012
9.061
9.183
9.047
9.138
1,127,993
+0.05(+0.55%)
Aug 22, 2012
9.029
9.097
8.984
9.088
902,135
+0.07(+0.75%)
Aug 21, 2012
8.907
9.049
8.879
9.020
1,059,055
+0.13(+1.48%)
Aug 20, 2012
9.034
9.034
8.825
8.888
1,689,282
-0.14(-1.51%)
Aug 17, 2012
9.047
9.124
8.970
9.024
1,059,211
-0.00(-0.05%)
Aug 16, 2012
9.079
9.142
9.002
9.029
2,455,258
-0.06(-0.70%)
Aug 15, 2012
9.043
9.201
8.988
9.093
2,444,680
+0.03(+0.30%)
Aug 14, 2012
9.532
9.532
8.961
9.065
6,064,447
-0.40(-4.26%)
Aug 13, 2012
9.514
9.537
9.414
9.469
1,179,262
-0.07(-0.76%)
Aug 10, 2012
9.510
9.587
9.437
9.541
844,392
-0.02(-0.19%)
Aug 09, 2012
9.637
9.656
9.505
9.560
605,408
-0.10(-1.03%)
Aug 08, 2012
9.664
9.789
9.619
9.659
826,356
-0.01(-0.09%)
Aug 07, 2012
9.700
9.764
9.659
9.668
957,150
-0.01(-0.14%)
Aug 06, 2012
9.691
9.773
9.655
9.682
994,458
+0.02(+0.19%)
Aug 03, 2012
9.700
9.755
9.603
9.664
883,016
+0.02(+0.19%)
Aug 02, 2012
9.591
9.714
9.591
9.646
833,615
+0.01(+0.09%)
Aug 01, 2012
9.691
9.732
9.600
9.637
894,262
-0.05(-0.56%)
Jul 31, 2012
9.696
9.755
9.664
9.691
876,094
-0.06(-0.60%)
Jul 30, 2012
9.732
9.782
9.564
9.750
978,312
+0.01(+0.14%)
Jul 27, 2012
9.668
9.807
9.641
9.736
932,054
+0.09(+0.94%)
Jul 26, 2012
9.610
9.691
9.560
9.646
916,909
+0.11(+1.19%)
Jul 25, 2012
9.469
9.605
9.451
9.532
1,904,183
+0.06(+0.62%)
Jul 24, 2012
9.414
9.668
9.414
9.473
2,994,655
+0.10(+1.11%)
Jul 23, 2012
9.188
9.374
9.070
9.369
1,624,436
+0.08(+0.88%)
Jul 20, 2012
9.383
9.410
9.251
9.288
1,031,041
-0.12(-1.25%)
Jul 19, 2012
9.492
9.555
9.365
9.405
1,064,005
-0.06(-0.62%)
Jul 18, 2012
9.519
9.582
9.337
9.464
2,841,505
-0.06(-0.62%)
Jul 17, 2012
9.800
9.827
9.507
9.523
2,014,187
-0.25(-2.60%)
Jul 16, 2012
9.977
10.02
9.764
9.777
1,200,369
-0.24(-2.44%)
Jul 13, 2012
10.04
10.06
9.972
10.02
1,372,888
-0.02(-0.18%)
Jul 12, 2012
10.20
10.20
9.977
10.04
2,166,880
-0.20(-1.99%)
Jul 11, 2012
10.48
10.50
10.24
10.24
1,652,898
-0.21(-2.04%)
Jul 10, 2012
10.59
10.61
10.45
10.46
1,016,633
-0.11(-1.03%)
Jul 09, 2012
10.77
10.78
10.51
10.57
1,401,392
-0.19(-1.73%)
Jul 06, 2012
10.73
10.80
10.64
10.75
866,747
-0.04(-0.38%)
Jul 05, 2012
10.74
10.83
10.66
10.79
1,467,223
+0.02(+0.17%)
Jul 03, 2012
10.66
10.97
10.65
10.78
988,107
+0.13(+1.24%)
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
.