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
-0.10 (-0.40%)
Official Closing Price
Updated: 4:10 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 (%)
Oct 31, 2005
3.677
3.725
3.649
3.700
1,672,162
+0.04(+1.03%)
Oct 28, 2005
3.548
3.667
3.548
3.662
1,204,886
+0.12(+3.53%)
Oct 27, 2005
3.580
3.580
3.498
3.537
960,952
-0.05(-1.41%)
Oct 26, 2005
3.663
3.677
3.581
3.587
1,142,582
-0.08(-2.14%)
Oct 25, 2005
3.700
3.700
3.533
3.665
1,457,796
-0.03(-0.75%)
Oct 24, 2005
3.643
3.693
3.633
3.693
1,246,069
+0.06(+1.74%)
Oct 21, 2005
3.523
3.691
3.515
3.630
1,780,929
+0.12(+3.42%)
Oct 20, 2005
3.573
3.599
3.495
3.510
851,657
-0.06(-1.66%)
Oct 19, 2005
3.472
3.573
3.429
3.569
2,159,502
+0.09(+2.61%)
Oct 18, 2005
3.465
3.498
3.427
3.479
1,389,156
+0.01(+0.40%)
Oct 17, 2005
3.523
3.530
3.403
3.465
1,253,461
-0.04(-1.26%)
Oct 14, 2005
3.409
3.514
3.398
3.509
1,013,223
+0.10(+2.93%)
Oct 13, 2005
3.441
3.461
3.332
3.409
1,211,222
-0.05(-1.50%)
Oct 12, 2005
3.410
3.501
3.410
3.461
1,897,088
+0.01(+0.29%)
Oct 11, 2005
3.453
3.535
3.442
3.451
2,496,891
-0.01(-0.26%)
Oct 10, 2005
3.466
3.482
3.418
3.460
1,440,900
-0.01(-0.18%)
Oct 07, 2005
3.441
3.475
3.422
3.466
946,168
+0.04(+1.07%)
Oct 06, 2005
3.384
3.456
3.351
3.429
1,553,363
+0.08(+2.26%)
Oct 05, 2005
3.415
3.427
3.354
3.354
1,232,869
-0.08(-2.28%)
Oct 04, 2005
3.442
3.489
3.432
3.432
983,655
-0.01(-0.26%)
Oct 03, 2005
3.456
3.501
3.412
3.441
1,008,999
-0.00(-0.11%)
Sep 30, 2005
4.981
3.447
3.317
3.444
3,610,434
+0.13(+3.88%)
Sep 29, 2005
3.256
3.317
3.188
3.316
1,637,314
+0.07(+2.18%)
Sep 28, 2005
3.237
3.277
3.172
3.245
1,011,639
+0.03(+0.78%)
Sep 27, 2005
3.182
3.250
3.152
3.220
964,648
+0.03(+0.87%)
Sep 26, 2005
3.194
3.234
3.155
3.192
1,309,429
+0.02(+0.72%)
Sep 23, 2005
3.169
3.245
3.100
3.169
1,294,117
+0.06(+1.91%)
Sep 22, 2005
3.100
3.128
3.059
3.110
1,482,083
+0.03(+0.98%)
Sep 21, 2005
3.188
3.188
3.056
3.080
1,345,861
-0.13(-4.01%)
Sep 20, 2005
3.279
3.285
3.201
3.208
797,801
-0.06(-1.78%)
Sep 19, 2005
3.280
3.302
3.256
3.266
511,627
-0.02(-0.69%)
Sep 16, 2005
3.289
3.325
3.269
3.289
1,976,815
+0.02(+0.58%)
Sep 15, 2005
3.261
3.307
3.249
3.270
572,875
+0.01(+0.27%)
Sep 14, 2005
3.322
3.333
3.234
3.261
930,328
-0.05(-1.45%)
Sep 13, 2005
3.333
3.350
3.298
3.309
565,483
-0.04(-1.24%)
Sep 12, 2005
3.373
3.396
3.347
3.351
544,363
-0.01(-0.41%)
Sep 09, 2005
3.337
3.365
3.323
3.365
549,115
+0.03(+0.87%)
Sep 08, 2005
3.336
3.383
3.292
3.336
918,184
+0.00(+0.00%)
Sep 07, 2005
3.327
3.338
3.298
3.336
1,580,819
+0.03(+0.84%)
Sep 06, 2005
3.316
3.316
3.173
3.308
2,642,090
-0.03(-0.76%)
Sep 02, 2005
3.409
3.414
3.333
3.333
871,720
-0.06(-1.64%)
Sep 01, 2005
3.439
3.462
3.378
3.389
913,960
-0.05(-1.43%)
Aug 31, 2005
3.378
3.456
3.316
3.438
2,342,716
+0.05(+1.57%)
Aug 30, 2005
3.375
3.398
3.327
3.385
856,409
+0.01(+0.22%)
Aug 29, 2005
3.331
3.405
3.326
3.378
782,489
+0.06(+1.79%)
Aug 26, 2005
3.396
3.399
3.318
3.318
884,392
-0.07(-2.01%)
Aug 25, 2005
3.388
3.412
3.352
3.386
814,169
+0.00(+0.07%)
Aug 24, 2005
3.452
3.468
3.381
3.384
870,664
-0.07(-1.98%)
Aug 23, 2005
3.472
3.499
3.410
3.452
1,153,142
-0.02(-0.58%)
Aug 22, 2005
3.409
3.518
3.409
3.472
1,941,440
+0.07(+1.93%)
Aug 19, 2005
3.439
3.450
3.390
3.407
2,010,079
-0.04(-1.17%)
Aug 18, 2005
3.152
3.595
3.152
3.447
6,287,900
+0.33(+10.62%)
Aug 17, 2005
3.131
3.148
3.083
3.116
768,761
-0.01(-0.24%)
Aug 16, 2005
3.163
3.163
3.102
3.124
964,648
-0.05(-1.51%)
Aug 15, 2005
3.183
3.194
3.138
3.172
640,986
-0.02(-0.51%)
Aug 12, 2005
3.176
3.211
3.131
3.188
651,018
-0.00(-0.04%)
Aug 11, 2005
3.200
3.225
3.176
3.189
649,962
-0.01(-0.35%)
Aug 10, 2005
3.134
3.216
3.134
3.201
1,133,606
+0.08(+2.59%)
Aug 09, 2005
3.119
3.155
3.099
3.120
833,705
+0.02(+0.57%)
Aug 08, 2005
3.081
3.135
3.080
3.102
1,222,838
+0.04(+1.19%)
Aug 05, 2005
3.148
3.148
3.049
3.066
1,745,553
-0.07(-2.33%)
Aug 04, 2005
3.226
3.237
3.068
3.139
1,384,932
-0.09(-2.93%)
Aug 03, 2005
3.237
3.244
3.208
3.234
830,009
-0.01(-0.31%)
Aug 02, 2005
3.225
3.251
3.221
3.244
1,319,461
+0.02(+0.71%)
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
.