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
)
24.69
+0.02 (+0.08%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 23, 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 (%)
Apr 30, 2012
9.773
9.791
9.705
9.750
825,517
-0.05(-0.46%)
Apr 27, 2012
9.805
9.845
9.755
9.795
799,506
+0.03(+0.28%)
Apr 26, 2012
9.755
9.814
9.732
9.768
716,287
+0.03(+0.33%)
Apr 25, 2012
9.736
9.836
9.703
9.736
1,356,366
+0.05(+0.52%)
Apr 24, 2012
9.605
9.700
9.600
9.686
918,139
+0.08(+0.85%)
Apr 23, 2012
9.623
9.641
9.541
9.605
854,027
-0.12(-1.26%)
Apr 20, 2012
9.673
9.755
9.645
9.727
885,474
+0.10(+1.04%)
Apr 19, 2012
9.591
9.668
9.555
9.627
814,543
+0.02(+0.24%)
Apr 18, 2012
9.586
9.618
9.536
9.605
754,778
-0.03(-0.28%)
Apr 17, 2012
9.518
9.655
9.518
9.632
819,443
+0.13(+1.34%)
Apr 16, 2012
9.491
9.577
9.445
9.505
877,595
+0.05(+0.48%)
Apr 13, 2012
9.441
9.545
9.418
9.459
1,090,237
-0.02(-0.19%)
Apr 12, 2012
9.432
9.500
9.382
9.477
792,935
+0.09(+0.92%)
Apr 11, 2012
9.450
9.482
9.359
9.391
1,006,254
+0.00(+0.00%)
Apr 10, 2012
9.545
9.550
9.341
9.391
1,593,947
-0.15(-1.62%)
Apr 09, 2012
9.450
9.559
9.432
9.545
1,127,518
-0.00(-0.05%)
Apr 05, 2012
9.541
9.568
9.473
9.550
1,722,900
+0.00(+0.05%)
Apr 04, 2012
9.514
9.586
9.505
9.545
2,560,739
-0.04(-0.43%)
Apr 03, 2012
9.405
9.682
9.400
9.586
2,615,161
+0.20(+2.18%)
Apr 02, 2012
9.250
9.430
9.227
9.382
2,043,660
+0.12(+1.33%)
Mar 30, 2012
9.318
9.345
9.259
9.259
1,332,151
+0.00(+0.05%)
Mar 29, 2012
9.155
9.309
9.145
9.255
2,629,577
+0.08(+0.89%)
Mar 28, 2012
9.282
9.282
9.132
9.173
3,078,998
-0.10(-1.08%)
Mar 27, 2012
9.273
9.359
9.268
9.273
2,008,587
-0.02(-0.20%)
Mar 26, 2012
9.241
9.318
9.214
9.291
1,125,184
+0.12(+1.29%)
Mar 23, 2012
9.205
9.209
9.155
9.173
853,840
-0.01(-0.10%)
Mar 22, 2012
9.173
9.236
9.136
9.182
895,851
-0.05(-0.54%)
Mar 21, 2012
9.195
9.259
9.118
9.232
859,760
+0.03(+0.35%)
Mar 20, 2012
9.100
9.232
9.100
9.200
871,321
+0.09(+1.00%)
Mar 19, 2012
9.155
9.155
9.055
9.109
871,444
-0.05(-0.55%)
Mar 16, 2012
9.100
9.186
9.095
9.159
1,293,866
+0.03(+0.35%)
Mar 15, 2012
8.982
9.136
8.959
9.127
947,551
+0.15(+1.62%)
Mar 14, 2012
9.032
9.041
8.932
8.982
1,176,780
-0.04(-0.40%)
Mar 13, 2012
9.027
9.077
8.964
9.018
1,258,853
+0.00(+0.00%)
Mar 12, 2012
8.909
9.027
8.905
9.018
1,019,641
+0.10(+1.12%)
Mar 09, 2012
8.818
8.936
8.777
8.918
738,025
+0.10(+1.13%)
Mar 08, 2012
8.927
8.936
8.805
8.818
1,154,371
-0.05(-0.61%)
Mar 07, 2012
8.814
8.909
8.714
8.873
1,369,366
+0.05(+0.57%)
Mar 06, 2012
8.877
8.922
8.793
8.823
1,874,872
-0.10(-1.11%)
Mar 05, 2012
8.782
8.940
8.764
8.922
1,847,175
+0.14(+1.59%)
Mar 02, 2012
8.827
8.827
8.696
8.782
1,925,688
-0.05(-0.61%)
Mar 01, 2012
8.638
8.872
8.615
8.836
2,699,526
+0.20(+2.35%)
Feb 29, 2012
8.733
8.751
8.615
8.633
1,570,061
-0.08(-0.88%)
Feb 28, 2012
8.751
8.796
8.687
8.710
1,224,271
-0.05(-0.62%)
Feb 27, 2012
8.746
8.800
8.683
8.764
939,399
-0.02(-0.21%)
Feb 24, 2012
8.809
8.809
8.696
8.782
727,414
-0.00(-0.05%)
Feb 23, 2012
8.683
8.823
8.665
8.787
1,435,127
+0.12(+1.41%)
Feb 22, 2012
8.647
8.674
8.575
8.665
903,827
+0.00(+0.05%)
Feb 21, 2012
8.552
8.723
8.548
8.660
1,315,724
+0.11(+1.27%)
Feb 17, 2012
8.624
8.624
8.534
8.552
1,415,405
-0.04(-0.42%)
Feb 16, 2012
8.507
8.606
8.475
8.588
995,744
+0.06(+0.74%)
Feb 15, 2012
8.511
8.566
8.453
8.525
1,109,239
+0.06(+0.69%)
Feb 14, 2012
8.453
8.471
8.390
8.466
1,105,295
-0.01(-0.11%)
Feb 13, 2012
8.557
8.566
8.430
8.475
2,081,816
-0.05(-0.58%)
Feb 10, 2012
8.557
8.669
8.345
8.525
3,999,182
-0.32(-3.57%)
Feb 09, 2012
8.696
8.841
8.669
8.841
1,494,060
+0.14(+1.66%)
Feb 08, 2012
8.733
8.764
8.638
8.696
1,418,684
-0.04(-0.46%)
Feb 07, 2012
8.782
8.805
8.733
8.737
1,307,288
-0.04(-0.41%)
Feb 06, 2012
8.719
8.836
8.701
8.773
952,074
+0.02(+0.21%)
Feb 03, 2012
8.809
8.818
8.728
8.755
1,404,608
+0.01(+0.15%)
Feb 02, 2012
8.778
8.800
8.728
8.742
1,023,162
-0.02(-0.21%)
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
.