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
)
24.45
-1.04 (-4.08%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2003
0.8651
0.8931
0.8527
0.8781
4,752,783
+0.01(+1.29%)
Jan 30, 2003
0.8688
0.9036
0.8258
0.8669
14,472,439
+0.23(+35.83%)
Jan 29, 2003
0.6427
0.6521
0.6356
0.6382
2,214,635
-0.00(-0.70%)
Jan 28, 2003
0.6412
0.6465
0.6371
0.6427
1,924,425
+0.00(+0.47%)
Jan 27, 2003
0.6225
0.6480
0.6166
0.6397
2,770,078
+0.02(+3.38%)
Jan 24, 2003
0.6416
0.6416
0.6065
0.6188
1,728,176
-0.02(-2.47%)
Jan 23, 2003
0.6532
0.6532
0.6274
0.6345
1,207,226
-0.00(-0.76%)
Jan 22, 2003
0.6707
0.6707
0.6394
0.6394
936,046
-0.02(-3.71%)
Jan 21, 2003
0.6726
0.6726
0.6640
0.6640
578,041
-0.00(-0.56%)
Jan 17, 2003
0.6801
0.6801
0.6659
0.6678
1,341,626
-0.00(-0.39%)
Jan 16, 2003
0.6689
0.6730
0.6618
0.6704
1,137,052
+0.01(+1.93%)
Jan 15, 2003
0.6670
0.6707
0.6315
0.6577
2,063,583
-0.02(-2.28%)
Jan 14, 2003
0.6812
0.6816
0.6715
0.6730
1,286,914
-0.01(-0.77%)
Jan 13, 2003
0.6857
0.6857
0.6760
0.6782
1,060,931
-0.00(-0.17%)
Jan 10, 2003
0.6894
0.6894
0.6745
0.6793
1,201,279
-0.01(-1.46%)
Jan 09, 2003
0.6876
0.7006
0.6823
0.6894
1,529,549
+0.01(+1.04%)
Jan 08, 2003
0.7025
0.7040
0.6820
0.6823
667,245
-0.02(-2.87%)
Jan 07, 2003
0.7081
0.7152
0.6857
0.7025
1,520,034
-0.01(-1.98%)
Jan 06, 2003
0.6913
0.7212
0.6913
0.7167
978,864
+0.03(+5.10%)
Jan 03, 2003
0.6969
0.6969
0.6539
0.6820
1,491,489
-0.01(-2.04%)
Jan 02, 2003
0.7324
0.7350
0.6820
0.6962
1,471,269
-0.03(-4.51%)
Dec 31, 2002
0.7089
0.7313
0.6917
0.7290
1,063,310
+0.02(+2.85%)
Dec 30, 2002
0.7163
0.7212
0.6935
0.7089
1,203,657
-0.01(-1.04%)
Dec 27, 2002
0.7249
0.7380
0.7107
0.7163
738,608
-0.00(-0.67%)
Dec 26, 2002
0.7014
0.7399
0.7010
0.7212
642,268
+0.02(+2.88%)
Dec 24, 2002
0.7029
0.7059
0.6947
0.7010
298,535
-0.01(-0.79%)
Dec 23, 2002
0.6801
0.7107
0.6801
0.7066
963,402
+0.02(+3.33%)
Dec 20, 2002
0.6831
0.7167
0.6263
0.6838
4,830,093
-0.03(-3.63%)
Dec 19, 2002
0.7119
0.7193
0.6913
0.7096
1,866,145
-0.01(-1.35%)
Dec 18, 2002
0.7212
0.7231
0.7025
0.7193
2,598,806
-0.01(-1.23%)
Dec 17, 2002
0.7851
0.7851
0.7111
0.7283
3,025,796
-0.06(-7.19%)
Dec 16, 2002
0.8127
0.8127
0.7832
0.7847
1,623,510
-0.03(-3.45%)
Dec 13, 2002
0.8262
0.8262
0.8090
0.8127
820,675
-0.00(-0.50%)
Dec 12, 2002
0.8441
0.8441
0.8169
0.8169
1,037,143
-0.03(-3.23%)
Dec 11, 2002
0.8538
0.8538
0.8266
0.8441
959,833
-0.00(-0.57%)
Dec 10, 2002
0.8370
0.8546
0.8243
0.8490
914,637
+0.01(+0.75%)
Dec 09, 2002
0.8733
0.8766
0.8370
0.8426
1,555,715
-0.03(-3.59%)
Dec 06, 2002
0.8725
0.8826
0.8654
0.8740
724,335
-0.00(-0.04%)
Dec 05, 2002
0.8669
0.8819
0.8669
0.8744
274,747
+0.00(+0.21%)
Dec 04, 2002
0.8781
0.8920
0.8710
0.8725
564,957
-0.01(-0.64%)
Dec 03, 2002
0.8856
0.8856
0.8744
0.8781
347,300
-0.00(-0.47%)
Dec 02, 2002
0.8994
0.9032
0.8737
0.8822
881,334
-0.02(-1.91%)
Nov 29, 2002
0.8987
0.9125
0.8968
0.8994
250,960
+0.00(+0.54%)
Nov 27, 2002
0.8632
0.8964
0.8632
0.8946
316,376
+0.02(+2.57%)
Nov 26, 2002
0.8710
0.8774
0.8595
0.8722
588,745
-0.01(-0.89%)
Nov 25, 2002
0.8987
0.8987
0.8636
0.8800
582,798
-0.01(-1.26%)
Nov 22, 2002
0.8987
0.9009
0.8867
0.8912
402,012
-0.01(-1.20%)
Nov 21, 2002
0.9267
0.9301
0.9017
0.9021
963,402
+0.01(+1.43%)
Nov 20, 2002
0.8837
0.8893
0.8714
0.8893
503,109
+0.01(+0.85%)
Nov 19, 2002
0.8849
0.8998
0.8774
0.8819
454,345
-0.01(-0.76%)
Nov 18, 2002
0.9155
0.9192
0.8856
0.8886
787,373
-0.03(-2.94%)
Nov 15, 2002
0.9036
0.9248
0.8968
0.9155
361,573
+0.01(+1.28%)
Nov 14, 2002
0.8856
0.9088
0.8856
0.9039
281,884
+0.01(+1.47%)
Nov 13, 2002
0.8632
0.8976
0.8632
0.8908
447,208
+0.02(+2.45%)
Nov 12, 2002
0.8669
0.9002
0.8630
0.8695
536,412
-0.00(-0.13%)
Nov 11, 2002
0.8751
0.8841
0.8595
0.8707
430,557
-0.01(-1.31%)
Nov 08, 2002
0.8781
0.8998
0.8651
0.8822
403,201
-0.01(-1.01%)
Nov 07, 2002
0.8819
0.8968
0.8819
0.8912
685,085
+0.00(+0.34%)
Nov 06, 2002
0.8576
0.8938
0.8572
0.8882
402,012
+0.02(+2.72%)
Nov 05, 2002
0.8482
0.8733
0.8482
0.8647
688,654
-0.01(-1.03%)
Nov 04, 2002
0.8595
0.8751
0.8557
0.8737
858,736
+0.01(+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
.