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
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 28, 2012
9.402
9.402
9.259
9.319
1,338,621
-0.09(-0.98%)
Sep 27, 2012
9.412
9.439
9.342
9.412
1,003,658
-0.01(-0.15%)
Sep 26, 2012
9.426
9.467
9.407
9.426
785,462
+0.02(+0.20%)
Sep 25, 2012
9.499
9.541
9.389
9.407
1,325,932
-0.11(-1.12%)
Sep 24, 2012
9.444
9.525
9.412
9.513
600,784
+0.06(+0.64%)
Sep 21, 2012
9.532
9.550
9.453
9.453
2,476,345
-0.06(-0.68%)
Sep 20, 2012
9.647
9.661
9.472
9.518
1,158,828
-0.12(-1.20%)
Sep 19, 2012
9.453
9.652
9.421
9.633
1,736,623
+0.21(+2.20%)
Sep 18, 2012
9.486
9.569
9.342
9.426
1,245,775
-0.06(-0.58%)
Sep 17, 2012
9.495
9.518
9.407
9.481
778,294
-0.02(-0.24%)
Sep 14, 2012
9.490
9.555
9.430
9.504
892,554
+0.01(+0.15%)
Sep 13, 2012
9.379
9.523
9.361
9.490
1,410,895
+0.13(+1.43%)
Sep 12, 2012
9.375
9.426
9.329
9.356
721,524
-0.02(-0.25%)
Sep 11, 2012
9.481
9.523
9.342
9.379
858,117
-0.10(-1.02%)
Sep 10, 2012
9.476
9.559
9.416
9.476
790,932
-0.04(-0.44%)
Sep 07, 2012
9.541
9.573
9.495
9.518
626,756
-0.03(-0.29%)
Sep 06, 2012
9.536
9.573
9.490
9.546
1,333,718
+0.04(+0.39%)
Sep 05, 2012
9.564
9.573
9.435
9.509
1,551,362
-0.03(-0.34%)
Sep 04, 2012
9.569
9.726
9.405
9.541
1,639,702
+0.00(+0.05%)
Aug 31, 2012
9.559
9.564
9.439
9.536
876,157
-0.02(-0.19%)
Aug 30, 2012
9.536
9.569
9.467
9.555
931,284
-0.00(-0.05%)
Aug 29, 2012
9.680
9.693
9.546
9.559
1,034,716
+0.08(+0.88%)
Aug 27, 2012
9.440
9.522
9.412
9.476
1,404,866
+0.04(+0.44%)
Aug 24, 2012
9.261
9.440
9.238
9.435
1,258,044
+0.20(+2.18%)
Aug 23, 2012
9.156
9.279
9.142
9.233
1,116,314
+0.05(+0.55%)
Aug 22, 2012
9.123
9.192
9.078
9.183
892,794
+0.07(+0.75%)
Aug 21, 2012
9.000
9.144
8.972
9.114
1,048,089
+0.13(+1.48%)
Aug 20, 2012
9.128
9.128
8.917
8.981
1,671,792
-0.14(-1.51%)
Aug 17, 2012
9.142
9.220
9.064
9.119
1,048,244
-0.00(-0.05%)
Aug 16, 2012
9.174
9.238
9.096
9.123
2,429,837
-0.06(-0.70%)
Aug 15, 2012
9.137
9.298
9.082
9.188
2,419,369
+0.03(+0.30%)
Aug 14, 2012
9.632
9.632
9.055
9.160
6,001,657
-0.41(-4.26%)
Aug 13, 2012
9.614
9.637
9.513
9.568
1,167,052
-0.07(-0.76%)
Aug 10, 2012
9.609
9.687
9.536
9.641
835,649
-0.02(-0.19%)
Aug 09, 2012
9.738
9.757
9.605
9.660
599,140
-0.10(-1.03%)
Aug 08, 2012
9.765
9.891
9.719
9.760
817,800
-0.01(-0.09%)
Aug 07, 2012
9.802
9.866
9.760
9.770
947,240
-0.01(-0.14%)
Aug 06, 2012
9.793
9.875
9.756
9.783
984,162
+0.02(+0.19%)
Aug 03, 2012
9.802
9.857
9.703
9.765
873,874
+0.02(+0.19%)
Aug 02, 2012
9.692
9.815
9.692
9.747
824,984
+0.01(+0.09%)
Aug 01, 2012
9.793
9.834
9.701
9.738
885,003
-0.05(-0.56%)
Jul 31, 2012
9.797
9.857
9.765
9.793
867,024
-0.06(-0.60%)
Jul 30, 2012
9.834
9.884
9.664
9.852
968,183
+0.01(+0.14%)
Jul 27, 2012
9.770
9.909
9.742
9.838
922,403
+0.09(+0.94%)
Jul 26, 2012
9.710
9.793
9.660
9.747
907,415
+0.11(+1.19%)
Jul 25, 2012
9.568
9.705
9.550
9.632
1,884,468
+0.06(+0.62%)
Jul 24, 2012
9.513
9.770
9.513
9.573
2,963,649
+0.11(+1.11%)
Jul 23, 2012
9.284
9.472
9.165
9.467
1,607,617
+0.08(+0.88%)
Jul 20, 2012
9.481
9.508
9.348
9.385
1,020,366
-0.12(-1.25%)
Jul 19, 2012
9.591
9.655
9.463
9.504
1,052,989
-0.06(-0.62%)
Jul 18, 2012
9.618
9.683
9.435
9.563
2,812,085
-0.06(-0.62%)
Jul 17, 2012
9.902
9.930
9.607
9.623
1,993,333
-0.26(-2.60%)
Jul 16, 2012
10.08
10.13
9.866
9.880
1,187,941
-0.25(-2.44%)
Jul 13, 2012
10.15
10.17
10.08
10.13
1,358,674
-0.02(-0.18%)
Jul 12, 2012
10.31
10.31
10.08
10.15
2,144,445
-0.21(-1.99%)
Jul 11, 2012
10.59
10.61
10.35
10.35
1,635,784
-0.22(-2.04%)
Jul 10, 2012
10.70
10.72
10.56
10.57
1,006,107
-0.11(-1.03%)
Jul 09, 2012
10.88
10.89
10.62
10.68
1,386,882
-0.19(-1.73%)
Jul 06, 2012
10.85
10.92
10.75
10.86
857,773
-0.04(-0.38%)
Jul 05, 2012
10.86
10.94
10.77
10.91
1,452,032
+0.02(+0.17%)
Jul 03, 2012
10.77
11.09
10.76
10.89
977,877
+0.13(+1.24%)
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
.