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
)
24.45
-1.04 (-4.08%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2003
1.352
1.352
1.332
1.332
557,563
-0.02(-1.13%)
Oct 30, 2003
1.387
1.389
1.344
1.347
601,123
-0.02(-1.68%)
Oct 29, 2003
1.347
1.375
1.346
1.370
666,066
+0.03(+1.96%)
Oct 28, 2003
1.343
1.352
1.313
1.343
727,842
-0.00(-0.04%)
Oct 27, 2003
1.304
1.347
1.304
1.344
902,080
+0.04(+3.23%)
Oct 24, 2003
1.299
1.319
1.278
1.302
776,153
+0.00(+0.13%)
Oct 23, 2003
1.310
1.322
1.281
1.300
1,264,021
-0.01(-0.73%)
Oct 22, 2003
1.341
1.345
1.308
1.310
641,514
-0.04(-2.71%)
Oct 21, 2003
1.330
1.353
1.330
1.346
378,572
+0.02(+1.52%)
Oct 20, 2003
1.325
1.325
1.313
1.326
462,524
+0.01(+0.47%)
Oct 17, 2003
1.350
1.350
1.320
1.320
586,867
-0.03(-2.41%)
Oct 16, 2003
1.349
1.357
1.339
1.352
578,947
+0.01(+0.58%)
Oct 15, 2003
1.354
1.354
1.336
1.345
732,594
-0.00(-0.12%)
Oct 14, 2003
1.330
1.349
1.330
1.346
776,153
+0.01(+0.54%)
Oct 13, 2003
1.328
1.342
1.326
1.339
969,400
+0.01(+0.80%)
Oct 10, 2003
1.350
1.351
1.318
1.328
907,624
-0.02(-1.58%)
Oct 09, 2003
1.361
1.374
1.332
1.350
1,194,326
-0.00(-0.21%)
Oct 08, 2003
1.359
1.359
1.345
1.352
516,379
-0.01(-0.62%)
Oct 07, 2003
1.337
1.361
1.333
1.361
1,012,959
+0.02(+1.29%)
Oct 06, 2003
1.337
1.345
1.333
1.343
757,937
+0.01(+0.46%)
Oct 03, 2003
1.324
1.346
1.324
1.337
1,223,630
+0.02(+1.71%)
Oct 02, 2003
1.305
1.315
1.300
1.315
791,993
-0.00(-0.09%)
Oct 01, 2003
1.286
1.322
1.286
1.316
1,104,830
+0.04(+2.85%)
Sep 30, 2003
1.282
1.293
1.279
1.279
1,062,063
-0.00(-0.13%)
Sep 29, 2003
1.278
1.291
1.274
1.281
944,056
+0.01(+0.75%)
Sep 26, 2003
1.293
1.295
1.272
1.272
1,163,438
-0.01(-0.88%)
Sep 25, 2003
1.288
1.296
1.282
1.283
1,682,194
+0.00(+0.35%)
Sep 24, 2003
1.265
1.307
1.265
1.278
2,238,965
+0.01(+0.93%)
Sep 23, 2003
1.260
1.272
1.260
1.267
975,736
+0.01(+0.44%)
Sep 22, 2003
1.265
1.268
1.260
1.261
1,695,658
-0.01(-0.71%)
Sep 19, 2003
1.256
1.291
1.256
1.270
1,069,191
+0.01(+1.16%)
Sep 18, 2003
1.251
1.254
1.249
1.255
907,624
+0.00(+0.27%)
Sep 17, 2003
1.246
1.265
1.246
1.252
607,459
+0.01(+0.50%)
Sep 16, 2003
1.232
1.249
1.229
1.246
1,115,126
+0.02(+1.60%)
Sep 15, 2003
1.212
1.231
1.212
1.226
843,473
+0.01(+1.20%)
Sep 12, 2003
1.205
1.214
1.204
1.212
803,873
+0.01(+0.51%)
Sep 11, 2003
1.205
1.210
1.202
1.205
1,125,422
+0.00(+0.28%)
Sep 10, 2003
1.209
1.210
1.198
1.202
1,432,716
-0.01(-0.92%)
Sep 09, 2003
1.219
1.224
1.210
1.213
651,018
-0.00(-0.28%)
Sep 08, 2003
1.207
1.228
1.203
1.217
1,946,720
+0.02(+1.31%)
Sep 05, 2003
1.216
1.223
1.198
1.201
1,571,315
-0.01(-1.20%)
Sep 04, 2003
1.223
1.229
1.212
1.216
1,439,052
-0.01(-0.87%)
Sep 03, 2003
1.229
1.232
1.214
1.226
1,828,713
-0.00(-0.27%)
Sep 02, 2003
1.178
1.233
1.178
1.230
1,226,797
+0.04(+3.50%)
Aug 29, 2003
1.184
1.198
1.178
1.188
476,780
+0.00(+0.09%)
Aug 28, 2003
1.181
1.191
1.170
1.187
1,062,063
+0.01(+0.48%)
Aug 27, 2003
1.191
1.201
1.181
1.181
1,813,665
-0.01(-0.61%)
Aug 26, 2003
1.178
1.189
1.163
1.189
725,466
+0.01(+0.66%)
Aug 25, 2003
1.180
1.187
1.177
1.181
1,127,006
-0.00(-0.19%)
Aug 22, 2003
1.203
1.207
1.173
1.183
1,238,677
-0.02(-1.82%)
Aug 21, 2003
1.178
1.205
1.172
1.205
1,001,079
+0.03(+2.29%)
Aug 20, 2003
1.142
1.178
1.137
1.178
1,132,550
+0.03(+2.79%)
Aug 19, 2003
1.134
1.146
1.127
1.146
601,915
+0.01(+1.29%)
Aug 18, 2003
1.122
1.136
1.117
1.131
1,008,207
+0.02(+1.41%)
Aug 15, 2003
1.095
1.118
1.089
1.116
357,981
+0.02(+1.64%)
Aug 14, 2003
1.086
1.098
1.083
1.098
749,225
+0.01(+1.08%)
Aug 13, 2003
1.100
1.103
1.065
1.086
1,233,925
-0.01(-1.12%)
Aug 12, 2003
1.081
1.104
1.080
1.098
768,233
+0.02(+1.87%)
Aug 11, 2003
1.090
1.091
1.067
1.078
1,789,113
-0.01(-0.57%)
Aug 08, 2003
1.106
1.108
1.080
1.084
1,945,136
-0.02(-1.43%)
Aug 07, 2003
1.142
1.142
1.082
1.100
2,540,715
-0.04(-3.69%)
Aug 06, 2003
1.122
1.150
1.111
1.142
765,857
+0.02(+1.80%)
Aug 05, 2003
1.111
1.137
1.111
1.122
772,985
+0.01(+0.96%)
Aug 04, 2003
1.131
1.134
1.109
1.111
1,008,207
-0.02(-1.49%)
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
.