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 (%)
Aug 30, 2002
0.8489
0.8709
0.8489
0.8605
712,794
+0.01(+1.28%)
Aug 29, 2002
0.8249
0.8736
0.8223
0.8496
456,188
+0.02(+2.99%)
Aug 28, 2002
0.8511
0.8511
0.8245
0.8249
1,087,011
-0.03(-3.29%)
Aug 27, 2002
0.8975
0.8979
0.8418
0.8530
1,767,729
-0.04(-4.84%)
Aug 26, 2002
0.8500
0.9147
0.8500
0.8964
2,402,116
+0.05(+5.55%)
Aug 23, 2002
0.8530
0.8586
0.8492
0.8492
765,065
-0.01(-0.70%)
Aug 22, 2002
0.8567
0.8638
0.8511
0.8552
567,859
+0.00(+0.00%)
Aug 21, 2002
0.8361
0.8582
0.8272
0.8552
708,042
+0.02(+2.37%)
Aug 20, 2002
0.8418
0.8418
0.8260
0.8354
683,094
-0.00(-0.09%)
Aug 16, 2002
0.7987
0.8380
0.7782
0.8361
879,112
+0.04(+4.83%)
Aug 15, 2002
0.8642
0.8668
0.7894
0.7976
1,168,982
-0.07(-7.63%)
Aug 14, 2002
0.8511
0.8904
0.8489
0.8635
1,271,149
+0.01(+1.58%)
Aug 13, 2002
0.8081
0.8657
0.8081
0.8500
1,556,267
+0.05(+5.87%)
Aug 12, 2002
0.7587
0.8029
0.7546
0.8029
1,277,089
+0.07(+9.77%)
Aug 07, 2002
0.7157
0.7336
0.7131
0.7314
443,120
+0.02(+2.25%)
Aug 06, 2002
0.7060
0.7202
0.6996
0.7153
860,104
+0.01(+1.33%)
Aug 05, 2002
0.7164
0.7164
0.7026
0.7060
378,968
-0.01(-2.02%)
Aug 02, 2002
0.7359
0.7407
0.6996
0.7205
527,467
-0.01(-1.98%)
Aug 01, 2002
0.7426
0.7613
0.7239
0.7351
749,621
-0.01(-1.01%)
Jul 31, 2002
0.7445
0.7482
0.7310
0.7426
485,888
-0.00(-0.25%)
Jul 30, 2002
0.7613
0.7613
0.7280
0.7445
885,052
-0.02(-2.21%)
Jul 29, 2002
0.7553
0.7692
0.7501
0.7613
880,300
+0.01(+1.40%)
Jul 26, 2002
0.7550
0.7550
0.7258
0.7508
759,125
+0.01(+1.57%)
Jul 25, 2002
0.7104
0.7512
0.7071
0.7392
942,076
+0.04(+5.39%)
Jul 24, 2002
0.6959
0.7030
0.6846
0.7015
1,028,799
-0.00(-0.64%)
Jul 23, 2002
0.7239
0.7310
0.6955
0.7060
1,338,865
-0.01(-1.72%)
Jul 22, 2002
0.7037
0.7183
0.6798
0.7183
1,119,086
+0.01(+1.00%)
Jul 19, 2002
0.7333
0.7366
0.7067
0.7112
1,002,663
-0.05(-6.54%)
Jul 17, 2002
0.7370
0.7624
0.7336
0.7609
1,028,799
-0.01(-0.78%)
Jul 12, 2002
0.7909
0.8062
0.7550
0.7669
1,523,003
-0.02(-2.33%)
Jul 11, 2002
0.8792
0.8792
0.7669
0.7853
6,602,850
-0.15(-16.41%)
Jul 10, 2002
0.9484
0.9503
0.9390
0.9394
712,794
-0.01(-0.75%)
Jul 09, 2002
0.9278
0.9465
0.9278
0.9465
443,120
+0.02(+2.10%)
Jul 08, 2002
0.9390
0.9390
0.9271
0.9271
742,493
-0.04(-3.88%)
Jul 05, 2002
0.9387
0.9678
0.9383
0.9645
127,114
+0.03(+2.79%)
Jul 04, 2002
0.9619
0.9619
0.9353
0.9383
882,676
+0.00(+0.00%)
Jul 03, 2002
0.9619
0.9619
0.9353
0.9383
882,676
-0.00(-0.32%)
Jul 02, 2002
0.9693
0.9693
0.9413
0.9413
531,031
-0.03(-3.19%)
Jul 01, 2002
0.9708
0.9821
0.9648
0.9723
632,010
+0.01(+0.54%)
Jun 28, 2002
0.9686
0.9798
0.9671
0.9671
1,449,348
-0.00(-0.15%)
Jun 27, 2002
0.9308
0.9686
0.9267
0.9686
1,292,533
+0.04(+4.48%)
Jun 26, 2002
0.9383
0.9383
0.9166
0.9271
387,284
-0.01(-1.31%)
Jun 25, 2002
0.8994
0.9532
0.8994
0.9394
1,098,891
+0.04(+4.23%)
Jun 21, 2002
0.9233
0.9233
0.9072
0.9012
971,776
-0.02(-1.83%)
Jun 20, 2002
0.9521
0.9589
0.9181
0.9181
798,329
-0.04(-3.69%)
Jun 19, 2002
0.9465
0.9544
0.9428
0.9532
683,094
+0.00(+0.47%)
Jun 18, 2002
0.9495
0.9525
0.9349
0.9488
509,647
-0.00(-0.16%)
Jun 17, 2002
0.9342
0.9506
0.9315
0.9503
694,974
+0.03(+2.88%)
Jun 14, 2002
0.8848
0.9327
0.8848
0.9237
648,642
+0.01(+0.69%)
Jun 12, 2002
0.9128
0.9199
0.9054
0.9173
2,052,847
+0.01(+0.82%)
Jun 11, 2002
0.9166
0.9203
0.9046
0.9098
927,820
-0.01(-0.82%)
Jun 10, 2002
0.9334
0.9338
0.9170
0.9173
712,794
-0.02(-2.12%)
Jun 07, 2002
0.9173
0.9536
0.8997
0.9372
513,211
+0.02(+2.16%)
Jun 06, 2002
0.9203
0.9315
0.9106
0.9173
589,243
-0.00(-0.16%)
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
.