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
)
23.44
-0.33 (-1.39%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2012
9.771
9.789
9.703
9.748
825,676
-0.05(-0.46%)
Apr 27, 2012
9.803
9.844
9.753
9.794
799,661
+0.03(+0.28%)
Apr 26, 2012
9.753
9.812
9.730
9.766
716,425
+0.03(+0.33%)
Apr 25, 2012
9.734
9.834
9.702
9.734
1,356,628
+0.05(+0.52%)
Apr 24, 2012
9.603
9.698
9.598
9.684
918,316
+0.08(+0.85%)
Apr 23, 2012
9.621
9.639
9.539
9.603
854,192
-0.12(-1.26%)
Apr 20, 2012
9.671
9.753
9.644
9.725
885,644
+0.10(+1.04%)
Apr 19, 2012
9.589
9.666
9.553
9.625
814,701
+0.02(+0.24%)
Apr 18, 2012
9.585
9.617
9.535
9.603
754,924
-0.03(-0.28%)
Apr 17, 2012
9.516
9.653
9.516
9.630
819,601
+0.13(+1.34%)
Apr 16, 2012
9.489
9.575
9.444
9.503
877,765
+0.05(+0.48%)
Apr 13, 2012
9.439
9.544
9.416
9.457
1,090,447
-0.02(-0.19%)
Apr 12, 2012
9.430
9.498
9.380
9.475
793,088
+0.09(+0.92%)
Apr 11, 2012
9.448
9.480
9.357
9.389
1,006,448
+0.00(+0.00%)
Apr 10, 2012
9.544
9.548
9.339
9.389
1,594,254
-0.15(-1.62%)
Apr 09, 2012
9.448
9.557
9.430
9.544
1,127,735
-0.00(-0.05%)
Apr 05, 2012
9.539
9.566
9.471
9.548
1,723,232
+0.00(+0.05%)
Apr 04, 2012
9.512
9.585
9.503
9.544
2,561,234
-0.04(-0.43%)
Apr 03, 2012
9.403
9.680
9.398
9.585
2,615,665
+0.20(+2.18%)
Apr 02, 2012
9.248
9.428
9.225
9.380
2,044,054
+0.12(+1.33%)
Mar 30, 2012
9.316
9.344
9.257
9.257
1,332,408
+0.00(+0.05%)
Mar 29, 2012
9.153
9.307
9.144
9.253
2,630,085
+0.08(+0.89%)
Mar 28, 2012
9.280
9.280
9.130
9.171
3,079,592
-0.10(-1.08%)
Mar 27, 2012
9.271
9.357
9.266
9.271
2,008,975
-0.02(-0.20%)
Mar 26, 2012
9.239
9.316
9.212
9.289
1,125,401
+0.12(+1.29%)
Mar 23, 2012
9.203
9.207
9.153
9.171
854,005
-0.01(-0.10%)
Mar 22, 2012
9.171
9.235
9.135
9.180
896,024
-0.05(-0.54%)
Mar 21, 2012
9.194
9.257
9.116
9.230
859,926
+0.03(+0.35%)
Mar 20, 2012
9.098
9.230
9.098
9.198
871,489
+0.09(+1.00%)
Mar 19, 2012
9.153
9.153
9.053
9.107
871,612
-0.05(-0.55%)
Mar 16, 2012
9.098
9.185
9.094
9.157
1,294,116
+0.03(+0.35%)
Mar 15, 2012
8.980
9.135
8.957
9.126
947,734
+0.15(+1.62%)
Mar 14, 2012
9.030
9.039
8.930
8.980
1,177,007
-0.04(-0.40%)
Mar 13, 2012
9.026
9.076
8.962
9.016
1,259,096
+0.00(+0.00%)
Mar 12, 2012
8.907
9.026
8.903
9.016
1,019,837
+0.10(+1.12%)
Mar 09, 2012
8.816
8.935
8.776
8.916
738,168
+0.10(+1.13%)
Mar 08, 2012
8.926
8.935
8.803
8.816
1,154,594
-0.05(-0.61%)
Mar 07, 2012
8.812
8.907
8.712
8.871
1,369,630
+0.03(+0.31%)
Mar 06, 2012
8.898
8.943
8.814
8.844
1,870,415
-0.10(-1.11%)
Mar 05, 2012
8.803
8.961
8.785
8.943
1,842,784
+0.14(+1.59%)
Mar 02, 2012
8.848
8.848
8.717
8.803
1,921,111
-0.05(-0.61%)
Mar 01, 2012
8.658
8.893
8.636
8.857
2,693,109
+0.20(+2.35%)
Feb 29, 2012
8.753
8.771
8.636
8.654
1,566,329
-0.08(-0.88%)
Feb 28, 2012
8.771
8.817
8.708
8.731
1,221,360
-0.05(-0.62%)
Feb 27, 2012
8.767
8.821
8.704
8.785
937,166
-0.02(-0.21%)
Feb 24, 2012
8.830
8.830
8.717
8.803
725,684
-0.00(-0.05%)
Feb 23, 2012
8.704
8.844
8.685
8.808
1,431,716
+0.12(+1.41%)
Feb 22, 2012
8.667
8.695
8.595
8.685
901,679
+0.00(+0.05%)
Feb 21, 2012
8.572
8.744
8.568
8.681
1,312,597
+0.11(+1.27%)
Feb 17, 2012
8.645
8.645
8.554
8.572
1,412,040
-0.04(-0.42%)
Feb 16, 2012
8.527
8.627
8.496
8.609
993,377
+0.06(+0.74%)
Feb 15, 2012
8.532
8.586
8.473
8.545
1,106,602
+0.06(+0.69%)
Feb 14, 2012
8.473
8.491
8.410
8.487
1,102,668
-0.01(-0.11%)
Feb 13, 2012
8.577
8.586
8.450
8.496
2,076,867
-0.05(-0.58%)
Feb 10, 2012
8.577
8.690
8.364
8.545
3,989,676
-0.32(-3.57%)
Feb 09, 2012
8.717
8.862
8.690
8.862
1,490,508
+0.14(+1.66%)
Feb 08, 2012
8.753
8.785
8.658
8.717
1,415,312
-0.04(-0.46%)
Feb 07, 2012
8.803
8.826
8.753
8.758
1,304,181
-0.04(-0.41%)
Feb 06, 2012
8.740
8.857
8.722
8.794
949,810
+0.02(+0.21%)
Feb 03, 2012
8.830
8.839
8.749
8.776
1,401,269
+0.01(+0.15%)
Feb 02, 2012
8.799
8.821
8.749
8.762
1,020,730
-0.02(-0.21%)
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
.