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
)
24.90
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2012
10.85
11.01
10.82
10.93
2,560,185
+0.08(+0.77%)
Nov 29, 2012
10.84
10.89
10.63
10.85
1,610,107
+0.00(+0.04%)
Nov 28, 2012
10.62
10.91
10.59
10.85
2,594,397
+0.26(+2.46%)
Nov 27, 2012
10.49
10.63
10.43
10.59
1,884,581
+0.01(+0.13%)
Nov 26, 2012
10.44
10.60
10.36
10.57
1,823,194
+0.18(+1.73%)
Nov 23, 2012
10.55
10.58
10.39
10.39
919,077
-0.15(-1.44%)
Nov 21, 2012
10.61
10.91
10.54
10.54
6,056,085
+0.35(+3.39%)
Nov 20, 2012
10.50
10.54
10.09
10.20
2,872,905
-0.24(-2.34%)
Nov 19, 2012
10.50
11.09
10.41
10.44
9,569,926
+0.15(+1.43%)
Nov 16, 2012
9.442
10.49
9.442
10.30
8,867,205
+0.95(+10.17%)
Nov 15, 2012
8.972
9.368
8.866
9.345
1,657,526
+0.37(+4.16%)
Nov 14, 2012
9.128
9.165
8.898
8.972
948,193
-0.16(-1.72%)
Nov 13, 2012
9.022
9.193
8.999
9.128
1,375,443
+0.04(+0.46%)
Nov 12, 2012
8.833
9.087
8.515
9.087
1,533,579
+0.23(+2.55%)
Nov 09, 2012
8.718
8.976
8.658
8.861
1,227,380
+0.02(+0.21%)
Nov 08, 2012
8.995
9.004
8.833
8.843
1,069,096
-0.16(-1.74%)
Nov 07, 2012
9.119
9.119
8.921
8.999
882,836
-0.11(-1.17%)
Nov 06, 2012
9.064
9.156
9.045
9.105
597,160
+0.08(+0.92%)
Nov 05, 2012
9.064
9.152
8.990
9.022
862,325
-0.06(-0.66%)
Nov 02, 2012
9.152
9.221
9.082
9.082
1,026,316
-0.05(-0.56%)
Nov 01, 2012
9.101
9.179
9.064
9.133
1,471,817
+0.05(+0.56%)
Oct 31, 2012
8.907
9.115
8.836
9.082
2,262,325
+0.24(+2.66%)
Oct 26, 2012
8.741
8.847
8.847
8.847
1,306,832
+0.09(+1.05%)
Oct 25, 2012
8.801
8.829
8.713
8.755
378,268
+0.02(+0.21%)
Oct 24, 2012
8.787
8.815
8.667
8.736
764,527
-0.05(-0.53%)
Oct 23, 2012
8.695
8.806
8.658
8.783
1,008,260
-0.06(-0.73%)
Oct 19, 2012
8.866
8.889
8.746
8.847
1,270,600
-0.04(-0.42%)
Oct 18, 2012
8.819
8.900
8.759
8.884
1,036,772
+0.05(+0.52%)
Oct 17, 2012
8.704
8.847
8.704
8.838
1,402,779
+0.13(+1.54%)
Oct 16, 2012
8.713
8.764
8.672
8.704
972,820
-0.01(-0.11%)
Oct 15, 2012
8.695
8.783
8.672
8.713
1,664,052
+0.00(+0.00%)
Oct 12, 2012
8.736
8.769
8.672
8.713
1,288,984
+0.00(+0.00%)
Oct 11, 2012
8.727
8.764
8.653
8.713
1,362,028
-0.01(-0.11%)
Oct 10, 2012
8.824
8.843
8.700
8.723
1,660,228
-0.08(-0.94%)
Oct 09, 2012
8.893
8.921
8.764
8.806
1,335,447
-0.10(-1.09%)
Oct 08, 2012
8.824
8.951
8.727
8.902
1,648,675
+0.06(+0.68%)
Oct 05, 2012
8.953
8.999
8.815
8.843
2,289,348
-0.11(-1.24%)
Oct 04, 2012
8.999
9.022
8.877
8.953
2,721,180
-0.01(-0.15%)
Oct 03, 2012
9.105
9.105
8.852
8.967
4,727,807
-0.12(-1.27%)
Oct 02, 2012
9.124
9.147
8.986
9.082
2,181,892
-0.04(-0.45%)
Oct 01, 2012
9.295
9.341
9.062
9.124
2,315,307
-0.18(-1.98%)
Sep 28, 2012
9.391
9.391
9.248
9.308
1,340,192
-0.09(-0.98%)
Sep 27, 2012
9.401
9.428
9.331
9.401
1,004,836
-0.01(-0.15%)
Sep 26, 2012
9.414
9.456
9.396
9.414
786,384
+0.02(+0.20%)
Sep 25, 2012
9.488
9.530
9.378
9.396
1,327,488
-0.11(-1.12%)
Sep 24, 2012
9.433
9.514
9.401
9.502
601,489
+0.06(+0.64%)
Sep 21, 2012
9.521
9.539
9.442
9.442
2,479,253
-0.06(-0.68%)
Sep 20, 2012
9.636
9.650
9.461
9.507
1,160,189
-0.12(-1.20%)
Sep 19, 2012
9.442
9.640
9.410
9.622
1,738,662
+0.21(+2.20%)
Sep 18, 2012
9.474
9.557
9.331
9.414
1,247,238
-0.06(-0.58%)
Sep 17, 2012
9.484
9.507
9.396
9.470
779,208
-0.02(-0.24%)
Sep 14, 2012
9.479
9.544
9.419
9.493
893,602
+0.01(+0.15%)
Sep 13, 2012
9.368
9.511
9.350
9.479
1,412,552
+0.13(+1.43%)
Sep 12, 2012
9.364
9.414
9.318
9.345
722,371
-0.02(-0.25%)
Sep 11, 2012
9.470
9.511
9.331
9.368
859,125
-0.10(-1.02%)
Sep 10, 2012
9.465
9.548
9.405
9.465
791,860
-0.04(-0.44%)
Sep 07, 2012
9.530
9.562
9.484
9.507
627,492
-0.03(-0.29%)
Sep 06, 2012
9.525
9.562
9.479
9.534
1,335,284
+0.04(+0.39%)
Sep 05, 2012
9.553
9.562
9.424
9.498
1,553,184
-0.03(-0.34%)
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
.