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
)
25.42
+0.30 (+1.19%)
Official Closing Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Feb 27, 2004
1.484
1.513
1.484
1.510
1,139,678
-0.00(-0.07%)
Feb 26, 2004
1.493
1.514
1.488
1.511
911,584
+0.02(+1.20%)
Feb 25, 2004
1.506
1.516
1.492
1.493
1,359,852
-0.02(-1.26%)
Feb 24, 2004
1.487
1.530
1.487
1.512
1,824,753
+0.01(+0.97%)
Feb 23, 2004
1.493
1.504
1.481
1.497
835,553
+0.01(+0.87%)
Feb 20, 2004
1.472
1.498
1.469
1.484
799,913
+0.01(+0.65%)
Feb 19, 2004
1.510
1.515
1.471
1.475
1,066,815
-0.04(-2.45%)
Feb 18, 2004
1.510
1.516
1.503
1.512
1,284,613
+0.01(+0.71%)
Feb 17, 2004
1.538
1.538
1.487
1.501
1,995,823
-0.02(-1.62%)
Feb 13, 2004
1.530
1.554
1.517
1.526
1,496,867
-0.01(-0.58%)
Feb 12, 2004
1.518
1.549
1.506
1.535
1,964,143
+0.02(+1.30%)
Feb 11, 2004
1.487
1.515
1.486
1.515
905,248
+0.02(+1.09%)
Feb 10, 2004
1.479
1.499
1.479
1.499
1,201,454
+0.02(+1.37%)
Feb 09, 2004
1.456
1.525
1.448
1.479
3,037,295
+0.03(+2.09%)
Feb 06, 2004
1.448
1.458
1.446
1.448
1,183,238
-0.01(-0.46%)
Feb 05, 2004
1.417
1.471
1.409
1.455
2,343,508
+0.09(+6.23%)
Feb 04, 2004
1.378
1.400
1.370
1.370
1,218,086
-0.01(-0.93%)
Feb 03, 2004
1.350
1.384
1.343
1.383
1,262,437
+0.04(+3.27%)
Feb 02, 2004
1.366
1.366
1.330
1.339
562,315
-0.02(-1.20%)
Jan 30, 2004
1.369
1.382
1.354
1.355
510,835
-0.02(-1.35%)
Jan 29, 2004
1.367
1.381
1.358
1.374
595,579
+0.01(+0.91%)
Jan 28, 2004
1.406
1.410
1.355
1.361
967,024
-0.04(-2.88%)
Jan 27, 2004
1.430
1.432
1.402
1.402
902,872
-0.03(-2.00%)
Jan 26, 2004
1.442
1.442
1.416
1.430
700,914
-0.01(-0.82%)
Jan 23, 2004
1.395
1.442
1.392
1.442
856,936
+0.04(+2.88%)
Jan 22, 2004
1.386
1.409
1.384
1.402
717,546
+0.02(+1.75%)
Jan 21, 2004
1.369
1.387
1.353
1.378
1,582,403
+0.01(+0.61%)
Jan 20, 2004
1.386
1.386
1.358
1.369
1,985,527
-0.01(-0.81%)
Jan 16, 2004
1.395
1.395
1.378
1.380
655,770
-0.00(-0.28%)
Jan 15, 2004
1.417
1.417
1.380
1.384
788,033
-0.04(-2.68%)
Jan 14, 2004
1.398
1.423
1.398
1.423
559,939
+0.02(+1.77%)
Jan 13, 2004
1.414
1.414
1.389
1.398
854,561
-0.02(-1.07%)
Jan 12, 2004
1.386
1.414
1.380
1.413
738,137
+0.03(+2.36%)
Jan 09, 2004
1.417
1.425
1.375
1.380
1,463,604
-0.04(-3.00%)
Jan 08, 2004
1.423
1.432
1.420
1.423
1,020,879
-0.00(-0.16%)
Jan 07, 2004
1.406
1.423
1.406
1.425
1,723,377
-0.01(-0.39%)
Jan 06, 2004
1.446
1.447
1.431
1.431
887,824
-0.02(-1.20%)
Jan 05, 2004
1.453
1.462
1.446
1.448
1,009,791
+0.00(+0.00%)
Jan 02, 2004
1.453
1.473
1.446
1.448
449,852
+0.00(+0.04%)
Dec 31, 2003
1.487
1.492
1.447
1.448
1,146,014
-0.04(-3.01%)
Dec 30, 2003
1.494
1.510
1.486
1.493
585,283
-0.00(-0.26%)
Dec 29, 2003
1.473
1.502
1.470
1.497
1,189,574
+0.02(+1.60%)
Dec 26, 2003
1.487
1.487
1.465
1.473
569,443
-0.01(-0.76%)
Dec 24, 2003
1.501
1.502
1.484
1.484
406,292
-0.02(-1.09%)
Dec 23, 2003
1.505
1.511
1.480
1.501
1,107,206
+0.01(+0.56%)
Dec 22, 2003
1.492
1.506
1.487
1.492
968,608
+0.00(+0.04%)
Dec 19, 2003
1.485
1.507
1.470
1.492
960,688
+0.01(+0.45%)
Dec 18, 2003
1.485
1.494
1.469
1.485
866,440
+0.00(+0.04%)
Dec 17, 2003
1.492
1.494
1.482
1.484
855,353
-0.01(-0.97%)
Dec 16, 2003
1.493
1.502
1.492
1.499
891,784
+0.01(+0.45%)
Dec 15, 2003
1.520
1.520
1.492
1.492
1,804,953
-0.03(-1.81%)
Dec 12, 2003
1.506
1.520
1.503
1.520
811,001
+0.02(+1.12%)
Dec 11, 2003
1.473
1.503
1.473
1.503
849,017
+0.03(+1.83%)
Dec 10, 2003
1.483
1.484
1.476
1.476
2,039,383
-0.01(-0.49%)
Dec 09, 2003
1.493
1.497
1.479
1.483
2,013,247
-0.01(-0.45%)
Dec 08, 2003
1.478
1.490
1.473
1.490
710,418
+0.02(+1.14%)
Dec 05, 2003
1.473
1.481
1.473
1.473
750,017
-0.01(-0.45%)
Dec 04, 2003
1.465
1.485
1.465
1.480
849,017
+0.01(+0.76%)
Dec 03, 2003
1.476
1.490
1.469
1.469
719,130
-0.01(-0.53%)
Dec 02, 2003
1.477
1.490
1.471
1.476
1,015,335
+0.01(+0.61%)
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
.