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
)
24.62
-0.27 (-1.08%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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, 2004
1.386
1.392
1.368
1.374
838,721
-0.01(-0.81%)
Apr 29, 2004
1.400
1.405
1.364
1.386
1,038,303
-0.02(-1.63%)
Apr 28, 2004
1.414
1.417
1.398
1.409
1,356,684
-0.02(-1.22%)
Apr 27, 2004
1.441
1.448
1.417
1.426
872,776
-0.02(-1.40%)
Apr 26, 2004
1.451
1.459
1.439
1.446
696,954
-0.01(-0.62%)
Apr 23, 2004
1.459
1.460
1.439
1.455
1,184,030
-0.00(-0.23%)
Apr 22, 2004
1.448
1.476
1.442
1.458
980,487
+0.01(+0.54%)
Apr 21, 2004
1.443
1.457
1.437
1.451
1,005,831
+0.01(+0.51%)
Apr 20, 2004
1.456
1.466
1.438
1.443
1,031,967
-0.00(-0.31%)
Apr 19, 2004
1.431
1.449
1.420
1.448
1,241,845
+0.02(+1.10%)
Apr 16, 2004
1.425
1.439
1.407
1.432
1,233,925
+0.01(+0.95%)
Apr 15, 2004
1.403
1.424
1.399
1.419
1,383,612
+0.02(+1.53%)
Apr 14, 2004
1.389
1.413
1.386
1.397
2,068,687
+0.01(+0.69%)
Apr 13, 2004
1.425
1.431
1.388
1.388
2,482,107
-0.05(-3.47%)
Apr 12, 2004
1.467
1.467
1.429
1.438
1,381,236
-0.04(-2.55%)
Apr 08, 2004
1.502
1.504
1.460
1.475
864,856
-0.02(-1.42%)
Apr 07, 2004
1.506
1.507
1.480
1.497
1,120,670
-0.01(-0.78%)
Apr 06, 2004
1.507
1.515
1.493
1.508
1,096,119
-0.01(-0.37%)
Apr 05, 2004
1.512
1.521
1.496
1.514
1,258,477
-0.01(-0.33%)
Apr 02, 2004
1.490
1.522
1.488
1.519
1,257,685
+0.04(+2.65%)
Apr 01, 2004
1.478
1.498
1.461
1.480
1,313,917
+0.01(+0.50%)
Mar 31, 2004
1.465
1.485
1.451
1.473
1,382,820
+0.01(+0.96%)
Mar 30, 2004
1.431
1.458
1.430
1.458
770,609
+0.02(+1.40%)
Mar 29, 2004
1.439
1.458
1.418
1.438
1,751,097
-0.00(-0.19%)
Mar 26, 2004
1.448
1.462
1.435
1.441
2,388,652
+0.00(+0.00%)
Mar 25, 2004
1.435
1.450
1.435
1.441
1,047,807
+0.01(+0.39%)
Mar 24, 2004
1.432
1.448
1.424
1.435
1,610,914
+0.01(+0.55%)
Mar 23, 2004
1.431
1.448
1.428
1.428
798,329
+0.01(+0.51%)
Mar 22, 2004
1.428
1.430
1.402
1.420
738,929
-0.01(-0.43%)
Mar 19, 2004
1.457
1.457
1.418
1.427
669,234
-0.02(-1.36%)
Mar 18, 2004
1.453
1.465
1.439
1.446
879,112
-0.02(-1.26%)
Mar 17, 2004
1.410
1.482
1.410
1.465
2,216,789
+0.07(+4.95%)
Mar 16, 2004
1.421
1.427
1.361
1.396
2,203,326
-0.01(-0.80%)
Mar 15, 2004
1.451
1.466
1.405
1.407
1,667,938
-0.05(-3.61%)
Mar 12, 2004
1.433
1.460
1.409
1.460
1,960,183
+0.03(+2.28%)
Mar 11, 2004
1.470
1.484
1.427
1.427
1,861,184
-0.04(-2.72%)
Mar 10, 2004
1.501
1.525
1.464
1.467
1,268,773
-0.04(-2.39%)
Mar 09, 2004
1.493
1.513
1.481
1.503
866,440
+0.01(+0.91%)
Mar 08, 2004
1.501
1.521
1.481
1.489
1,177,694
-0.01(-0.49%)
Mar 05, 2004
1.518
1.525
1.496
1.497
1,159,478
-0.03(-1.91%)
Mar 04, 2004
1.523
1.526
1.505
1.526
1,147,598
+0.01(+0.33%)
Mar 03, 2004
1.489
1.538
1.483
1.521
1,843,760
+0.03(+2.26%)
Mar 02, 2004
1.510
1.510
1.487
1.487
1,537,259
-0.02(-1.27%)
Mar 01, 2004
1.515
1.515
1.497
1.506
864,064
-0.00(-0.22%)
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%)
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
.