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: 7:00 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 (%)
Jul 31, 2012
9.797
9.857
9.765
9.793
867,024
-0.06(-0.60%)
Jul 30, 2012
9.834
9.884
9.664
9.852
968,183
+0.01(+0.14%)
Jul 27, 2012
9.770
9.909
9.742
9.838
922,403
+0.09(+0.94%)
Jul 26, 2012
9.710
9.793
9.660
9.747
907,415
+0.11(+1.19%)
Jul 25, 2012
9.568
9.705
9.550
9.632
1,884,468
+0.06(+0.62%)
Jul 24, 2012
9.513
9.770
9.513
9.573
2,963,649
+0.11(+1.11%)
Jul 23, 2012
9.284
9.472
9.165
9.467
1,607,617
+0.08(+0.88%)
Jul 20, 2012
9.481
9.508
9.348
9.385
1,020,366
-0.12(-1.25%)
Jul 19, 2012
9.591
9.655
9.463
9.504
1,052,989
-0.06(-0.62%)
Jul 18, 2012
9.618
9.683
9.435
9.563
2,812,085
-0.06(-0.62%)
Jul 17, 2012
9.902
9.930
9.607
9.623
1,993,333
-0.26(-2.60%)
Jul 16, 2012
10.08
10.13
9.866
9.880
1,187,941
-0.25(-2.44%)
Jul 13, 2012
10.15
10.17
10.08
10.13
1,358,674
-0.02(-0.18%)
Jul 12, 2012
10.31
10.31
10.08
10.15
2,144,445
-0.21(-1.99%)
Jul 11, 2012
10.59
10.61
10.35
10.35
1,635,784
-0.22(-2.04%)
Jul 10, 2012
10.70
10.72
10.56
10.57
1,006,107
-0.11(-1.03%)
Jul 09, 2012
10.88
10.89
10.62
10.68
1,386,882
-0.19(-1.73%)
Jul 06, 2012
10.85
10.92
10.75
10.86
857,773
-0.04(-0.38%)
Jul 05, 2012
10.86
10.94
10.77
10.91
1,452,032
+0.02(+0.17%)
Jul 03, 2012
10.77
11.09
10.76
10.89
977,877
+0.13(+1.24%)
Jul 02, 2012
10.66
10.76
10.62
10.75
944,865
+0.11(+1.03%)
Jun 29, 2012
10.74
10.86
10.61
10.64
993,345
+0.05(+0.48%)
Jun 28, 2012
10.45
10.59
10.45
10.59
1,007,246
+0.09(+0.87%)
Jun 27, 2012
10.43
10.59
10.42
10.50
1,321,211
+0.07(+0.70%)
Jun 26, 2012
10.46
10.48
10.39
10.43
1,277,491
-0.02(-0.18%)
Jun 25, 2012
10.42
10.49
10.35
10.45
1,061,720
+0.03(+0.31%)
Jun 22, 2012
10.47
10.54
10.42
10.42
1,120,524
-0.02(-0.18%)
Jun 21, 2012
10.52
10.59
10.42
10.43
906,985
-0.07(-0.66%)
Jun 20, 2012
10.60
10.61
10.44
10.50
1,318,974
-0.11(-0.99%)
Jun 19, 2012
10.58
10.61
10.48
10.61
731,585
+0.03(+0.30%)
Jun 18, 2012
10.55
10.60
10.47
10.58
1,239,986
+0.02(+0.22%)
Jun 15, 2012
10.54
10.61
10.49
10.55
1,384,405
+0.00(+0.04%)
Jun 14, 2012
10.56
10.64
10.51
10.55
1,709,218
-0.02(-0.17%)
Jun 13, 2012
10.59
10.67
10.53
10.57
999,518
+0.00(+0.00%)
Jun 12, 2012
10.59
10.62
10.52
10.57
1,556,938
-0.01(-0.09%)
Jun 11, 2012
10.68
10.75
10.56
10.58
1,257,124
-0.04(-0.39%)
Jun 08, 2012
10.53
10.71
10.53
10.62
1,032,713
+0.06(+0.60%)
Jun 07, 2012
10.61
10.74
10.53
10.55
1,391,020
-0.02(-0.17%)
Jun 06, 2012
10.52
10.58
10.44
10.57
1,532,646
+0.06(+0.61%)
Jun 05, 2012
10.45
10.58
10.42
10.51
2,047,825
+0.02(+0.22%)
Jun 04, 2012
10.40
10.49
10.36
10.48
2,666,135
+0.08(+0.79%)
Jun 01, 2012
9.980
10.43
9.943
10.40
4,151,515
+0.38(+3.82%)
May 31, 2012
9.689
10.31
9.689
10.02
7,789,598
+0.54(+5.71%)
May 30, 2012
9.589
9.666
9.443
9.479
1,452,897
-0.15(-1.56%)
May 29, 2012
9.557
9.652
9.429
9.629
1,908,018
+0.11(+1.20%)
May 25, 2012
9.479
9.611
9.457
9.516
1,568,976
-0.04(-0.38%)
May 24, 2012
8.947
9.557
8.947
9.552
4,902,701
+0.64(+7.15%)
May 23, 2012
8.942
9.042
8.860
8.915
2,696,042
-0.06(-0.71%)
May 22, 2012
8.951
9.061
8.929
8.979
1,112,435
+0.05(+0.56%)
May 21, 2012
8.956
8.960
8.829
8.929
976,098
+0.00(+0.00%)
May 18, 2012
9.129
9.129
8.929
8.929
1,106,452
-0.20(-2.24%)
May 17, 2012
9.243
9.315
9.133
9.133
675,572
-0.12(-1.33%)
May 16, 2012
9.102
9.256
9.074
9.256
1,290,866
+0.16(+1.75%)
May 15, 2012
9.097
9.129
9.052
9.097
908,042
-0.00(-0.05%)
May 14, 2012
9.011
9.170
8.938
9.102
914,412
+0.03(+0.30%)
May 11, 2012
9.056
9.133
9.052
9.074
893,717
-0.04(-0.45%)
May 10, 2012
9.083
9.143
9.038
9.115
725,951
+0.08(+0.91%)
May 09, 2012
9.020
9.097
8.956
9.033
816,262
-0.04(-0.40%)
May 08, 2012
8.988
9.074
8.965
9.070
926,144
+0.03(+0.35%)
May 07, 2012
9.011
9.070
8.983
9.038
634,430
+0.02(+0.20%)
May 04, 2012
9.001
9.074
8.874
9.020
1,498,696
+0.01(+0.10%)
May 03, 2012
9.338
9.366
9.001
9.011
2,706,666
-0.33(-3.56%)
May 02, 2012
9.343
9.388
9.297
9.343
1,179,707
-0.06(-0.63%)
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
.