Flowers Foods (NY: FLO )

23.75 +0.03 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 8.888 9.033 8.885 9.015 1,270,460 +0.11(+1.26%)
Apr 28, 2011 8.927 8.989 8.885 8.903 2,517,460 -0.06(-0.69%)
Apr 27, 2011 8.871 8.980 8.850 8.965 3,980,547 +0.12(+1.30%)
Apr 26, 2011 8.732 8.868 8.713 8.850 3,556,964 +0.21(+2.42%)
Apr 25, 2011 8.635 8.667 8.623 8.640 1,463,080 -0.01(-0.14%)
Apr 21, 2011 8.682 8.702 8.599 8.652 1,935,386 -0.03(-0.34%)
Apr 20, 2011 8.605 8.694 8.581 8.682 1,199,774 +0.12(+1.41%)
Apr 19, 2011 8.599 8.635 8.537 8.561 1,043,738 -0.04(-0.41%)
Apr 18, 2011 8.717 8.720 8.514 8.596 2,923,775 -0.14(-1.55%)
Apr 15, 2011 8.570 8.754 8.556 8.732 6,915,719 +0.16(+1.82%)
Apr 14, 2011 8.366 8.590 8.319 8.576 2,745,538 +0.21(+2.47%)
Apr 13, 2011 8.340 8.375 8.292 8.369 1,106,254 +0.05(+0.57%)
Apr 12, 2011 8.292 8.357 8.251 8.322 1,818,740 +0.01(+0.11%)
Apr 11, 2011 8.301 8.399 8.254 8.313 2,318,643 +0.15(+1.88%)
Apr 08, 2011 8.136 8.168 8.080 8.160 1,546,875 +0.04(+0.55%)
Apr 07, 2011 8.174 8.183 8.092 8.115 1,191,429 -0.07(-0.86%)
Apr 06, 2011 8.127 8.213 8.098 8.186 1,659,982 +0.08(+0.98%)
Apr 05, 2011 8.118 8.148 8.071 8.106 1,139,421 -0.02(-0.25%)
Apr 04, 2011 8.106 8.168 8.071 8.127 1,398,011 +0.02(+0.22%)
Apr 01, 2011 8.033 8.127 8.024 8.109 2,482,164 +0.08(+0.95%)
Mar 31, 2011 7.929 8.098 7.915 8.033 3,747,293 -0.03(-0.40%)
Mar 30, 2011 8.021 8.074 7.956 8.065 2,037,520 +0.05(+0.63%)
Mar 29, 2011 7.879 8.027 7.879 8.015 2,191,078 +0.12(+1.57%)
Mar 28, 2011 7.894 7.915 7.872 7.891 1,395,578 +0.01(+0.19%)
Mar 25, 2011 7.811 7.894 7.791 7.876 1,385,971 +0.06(+0.75%)
Mar 24, 2011 7.841 7.842 7.764 7.817 974,825 -0.01(-0.19%)
Mar 23, 2011 7.841 7.876 7.814 7.832 1,243,063 -0.01(-0.08%)
Mar 22, 2011 7.788 7.859 7.747 7.838 1,826,432 +0.05(+0.64%)
Mar 21, 2011 7.844 7.847 7.779 7.788 1,253,599 +0.04(+0.53%)
Mar 18, 2011 7.664 7.750 7.626 7.747 2,561,474 +0.12(+1.55%)
Mar 17, 2011 7.741 7.747 7.623 7.629 1,010,090 -0.07(-0.88%)
Mar 16, 2011 7.670 7.783 7.658 7.696 2,044,500 +0.00(+0.00%)
Mar 15, 2011 7.692 7.732 7.682 7.696 1,821,679 +0.01(+0.19%)
Mar 14, 2011 7.670 7.723 7.658 7.682 1,971,102 -0.01(-0.15%)
Mar 11, 2011 7.643 7.738 7.629 7.693 1,858,778 +0.08(+1.01%)
Mar 10, 2011 7.649 7.688 7.596 7.617 2,063,158 -0.04(-0.58%)
Mar 09, 2011 7.549 7.752 7.516 7.661 3,443,291 +0.10(+1.33%)
Mar 08, 2011 7.546 7.593 7.525 7.561 3,650,773 +0.04(+0.47%)
Mar 07, 2011 7.634 7.637 7.516 7.525 3,206,945 -0.07(-0.93%)
Mar 04, 2011 7.693 7.696 7.565 7.596 2,853,146 -0.11(-1.45%)
Mar 03, 2011 7.711 7.735 7.637 7.708 2,036,561 +0.04(+0.58%)
Mar 02, 2011 7.691 7.702 7.632 7.664 1,662,907 -0.04(-0.46%)
Mar 01, 2011 7.826 7.856 7.688 7.699 2,824,451 -0.09(-1.14%)
Feb 28, 2011 7.884 7.920 7.782 7.788 2,437,556 -0.08(-1.04%)
Feb 25, 2011 7.770 7.870 7.735 7.870 2,178,632 +0.11(+1.43%)
Feb 24, 2011 7.744 7.788 7.712 7.759 2,296,732 +0.01(+0.11%)
Feb 23, 2011 7.665 7.779 7.641 7.750 3,439,423 +0.08(+1.11%)
Feb 22, 2011 7.571 7.671 7.480 7.665 3,356,927 +0.07(+0.93%)
Feb 18, 2011 7.630 7.671 7.562 7.595 2,886,734 -0.05(-0.61%)
Feb 17, 2011 7.457 7.653 7.422 7.641 2,914,495 +0.16(+2.11%)
Feb 16, 2011 7.357 7.489 7.352 7.483 2,275,610 +0.17(+2.28%)
Feb 15, 2011 7.390 7.428 7.296 7.316 1,643,061 -0.09(-1.19%)
Feb 14, 2011 7.355 7.560 7.337 7.404 3,715,876 +0.13(+1.85%)
Feb 11, 2011 7.129 7.276 7.114 7.270 3,725,023 +0.11(+1.47%)
Feb 10, 2011 7.018 7.296 7.018 7.164 6,349,417 -0.05(-0.65%)
Feb 09, 2011 7.126 7.217 7.006 7.211 4,899,728 +0.09(+1.23%)
Feb 08, 2011 7.249 7.308 7.009 7.123 7,627,437 -0.37(-4.89%)
Feb 07, 2011 7.530 7.557 7.475 7.489 1,193,877 -0.02(-0.27%)
Feb 04, 2011 7.451 7.524 7.407 7.510 1,389,537 +0.07(+0.94%)
Feb 03, 2011 7.396 7.475 7.396 7.439 1,258,957 +0.05(+0.67%)
Feb 02, 2011 7.384 7.413 7.355 7.390 1,337,655 -0.01(-0.20%)
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.