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
)
24.25
-0.10 (-0.39%)
Streaming Delayed Price
Updated: 1:56 PM EDT, May 21, 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 (%)
Jan 31, 2012
8.854
8.854
8.701
8.728
1,097,086
-0.09(-1.02%)
Jan 30, 2012
8.917
8.926
8.782
8.818
1,103,925
-0.13(-1.41%)
Jan 27, 2012
9.021
9.021
8.899
8.945
790,576
-0.09(-1.05%)
Jan 26, 2012
8.958
9.080
8.922
9.039
1,940,085
+0.09(+1.01%)
Jan 25, 2012
8.935
9.026
8.913
8.949
1,182,844
+0.01(+0.15%)
Jan 24, 2012
8.963
8.985
8.917
8.935
1,357,406
-0.03(-0.30%)
Jan 23, 2012
8.999
9.053
8.945
8.963
1,066,968
-0.05(-0.55%)
Jan 20, 2012
9.116
9.125
8.985
9.012
1,269,254
-0.13(-1.43%)
Jan 19, 2012
9.044
9.193
9.021
9.143
1,429,248
+0.12(+1.30%)
Jan 18, 2012
9.008
9.048
8.990
9.026
1,022,233
-0.00(-0.05%)
Jan 17, 2012
8.692
9.080
8.683
9.030
2,941,616
+0.39(+4.54%)
Jan 13, 2012
8.642
8.701
8.593
8.638
1,338,870
-0.03(-0.36%)
Jan 12, 2012
8.593
8.705
8.579
8.669
1,969,691
+0.11(+1.26%)
Jan 11, 2012
8.462
8.584
8.426
8.561
1,544,989
+0.10(+1.23%)
Jan 10, 2012
8.390
8.534
8.356
8.457
1,656,786
+0.14(+1.63%)
Jan 09, 2012
8.403
8.417
8.295
8.322
1,571,963
-0.05(-0.65%)
Jan 06, 2012
8.448
8.502
8.372
8.376
2,204,880
-0.05(-0.64%)
Jan 05, 2012
8.430
8.475
8.349
8.430
3,116,380
-0.03(-0.37%)
Jan 04, 2012
8.435
8.516
8.349
8.462
3,917,780
-0.10(-1.16%)
Dec 30, 2011
8.548
8.615
8.548
8.561
890,297
+0.01(+0.11%)
Dec 29, 2011
8.561
8.593
8.530
8.552
1,030,371
+0.02(+0.21%)
Dec 28, 2011
8.638
8.638
8.530
8.534
773,946
-0.09(-0.99%)
Dec 27, 2011
8.597
8.669
8.597
8.620
758,254
+0.03(+0.32%)
Dec 23, 2011
8.557
8.620
8.543
8.593
971,002
+0.01(+0.11%)
Dec 21, 2011
8.516
8.629
8.484
8.584
1,041,991
+0.07(+0.79%)
Dec 20, 2011
8.539
8.566
8.507
8.516
1,088,703
+0.07(+0.80%)
Dec 19, 2011
8.584
8.624
8.426
8.448
1,281,409
-0.09(-1.11%)
Dec 16, 2011
8.566
8.638
8.498
8.543
2,930,416
-0.03(-0.32%)
Dec 15, 2011
8.552
8.624
8.525
8.570
1,132,852
+0.05(+0.58%)
Dec 14, 2011
8.570
8.611
8.516
8.521
733,863
-0.06(-0.68%)
Dec 13, 2011
8.669
8.800
8.557
8.579
966,748
-0.04(-0.42%)
Dec 12, 2011
8.782
8.791
8.570
8.615
1,076,851
-0.19(-2.20%)
Dec 09, 2011
8.656
8.832
8.656
8.809
1,022,180
+0.16(+1.82%)
Dec 08, 2011
8.773
8.814
8.620
8.651
1,400,875
-0.14(-1.64%)
Dec 07, 2011
8.836
8.850
8.726
8.796
1,127,348
-0.04(-0.46%)
Dec 06, 2011
8.805
8.877
8.751
8.836
854,993
+0.03(+0.36%)
Dec 05, 2011
8.854
8.917
8.778
8.805
1,285,928
+0.01(+0.10%)
Dec 02, 2011
8.922
8.931
8.791
8.796
888,867
-0.06(-0.71%)
Dec 01, 2011
8.881
8.954
8.850
8.859
828,895
-0.06(-0.66%)
Nov 30, 2011
8.859
8.967
8.827
8.917
1,453,819
+0.18(+2.12%)
Nov 29, 2011
8.795
8.822
8.728
8.733
1,071,068
-0.07(-0.76%)
Nov 28, 2011
8.795
8.898
8.755
8.800
848,316
+0.17(+1.92%)
Nov 25, 2011
8.661
8.719
8.634
8.634
323,292
-0.04(-0.46%)
Nov 23, 2011
8.804
8.818
8.621
8.674
676,031
-0.16(-1.77%)
Nov 22, 2011
8.938
8.938
8.755
8.831
1,207,784
-0.10(-1.15%)
Nov 21, 2011
8.956
8.956
8.818
8.934
1,423,633
-0.09(-0.94%)
Nov 18, 2011
9.001
9.144
8.952
9.019
892,856
+0.01(+0.15%)
Nov 17, 2011
9.073
9.117
8.952
9.006
1,390,214
-0.11(-1.18%)
Nov 16, 2011
9.283
9.283
9.108
9.113
1,452,197
-0.21(-2.21%)
Nov 15, 2011
9.216
9.368
9.144
9.319
2,192,970
+0.06(+0.63%)
Nov 14, 2011
9.153
9.261
9.091
9.261
2,723,702
+0.06(+0.63%)
Nov 11, 2011
9.220
9.368
9.171
9.202
1,497,327
+0.00(+0.05%)
Nov 10, 2011
9.126
9.270
9.014
9.198
1,704,065
+0.06(+0.64%)
Nov 09, 2011
9.296
9.355
9.077
9.140
1,783,774
-0.27(-2.90%)
Nov 08, 2011
9.368
9.442
9.214
9.413
1,478,578
+0.08(+0.86%)
Nov 07, 2011
9.234
9.373
9.194
9.332
1,187,243
+0.08(+0.87%)
Nov 04, 2011
9.144
9.274
9.135
9.252
1,172,091
+0.09(+0.93%)
Nov 03, 2011
9.073
9.261
9.037
9.167
923,621
+0.12(+1.34%)
Nov 02, 2011
9.041
9.113
8.983
9.046
1,608,116
+0.06(+0.65%)
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
.