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
)
25.12
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 31, 2002
0.7089
0.7313
0.6917
0.7290
1,063,310
+0.02(+2.85%)
Dec 30, 2002
0.7163
0.7212
0.6935
0.7089
1,203,657
-0.01(-1.04%)
Dec 27, 2002
0.7249
0.7380
0.7107
0.7163
738,608
-0.00(-0.67%)
Dec 26, 2002
0.7014
0.7399
0.7010
0.7212
642,268
+0.02(+2.88%)
Dec 24, 2002
0.7029
0.7059
0.6947
0.7010
298,535
-0.01(-0.79%)
Dec 23, 2002
0.6801
0.7107
0.6801
0.7066
963,402
+0.02(+3.33%)
Dec 20, 2002
0.6831
0.7167
0.6263
0.6838
4,830,093
-0.03(-3.63%)
Dec 19, 2002
0.7119
0.7193
0.6913
0.7096
1,866,145
-0.01(-1.35%)
Dec 18, 2002
0.7212
0.7231
0.7025
0.7193
2,598,806
-0.01(-1.23%)
Dec 17, 2002
0.7851
0.7851
0.7111
0.7283
3,025,796
-0.06(-7.19%)
Dec 16, 2002
0.8127
0.8127
0.7832
0.7847
1,623,510
-0.03(-3.45%)
Dec 13, 2002
0.8262
0.8262
0.8090
0.8127
820,675
-0.00(-0.50%)
Dec 12, 2002
0.8441
0.8441
0.8169
0.8169
1,037,143
-0.03(-3.23%)
Dec 11, 2002
0.8538
0.8538
0.8266
0.8441
959,833
-0.00(-0.57%)
Dec 10, 2002
0.8370
0.8546
0.8243
0.8490
914,637
+0.01(+0.75%)
Dec 09, 2002
0.8733
0.8766
0.8370
0.8426
1,555,715
-0.03(-3.59%)
Dec 06, 2002
0.8725
0.8826
0.8654
0.8740
724,335
-0.00(-0.04%)
Dec 05, 2002
0.8669
0.8819
0.8669
0.8744
274,747
+0.00(+0.21%)
Dec 04, 2002
0.8781
0.8920
0.8710
0.8725
564,957
-0.01(-0.64%)
Dec 03, 2002
0.8856
0.8856
0.8744
0.8781
347,300
-0.00(-0.47%)
Dec 02, 2002
0.8994
0.9032
0.8737
0.8822
881,334
-0.02(-1.91%)
Nov 29, 2002
0.8987
0.9125
0.8968
0.8994
250,960
+0.00(+0.54%)
Nov 27, 2002
0.8632
0.8964
0.8632
0.8946
316,376
+0.02(+2.57%)
Nov 26, 2002
0.8710
0.8774
0.8595
0.8722
588,745
-0.01(-0.89%)
Nov 25, 2002
0.8987
0.8987
0.8636
0.8800
582,798
-0.01(-1.26%)
Nov 22, 2002
0.8987
0.9009
0.8867
0.8912
402,012
-0.01(-1.20%)
Nov 21, 2002
0.9267
0.9301
0.9017
0.9021
963,402
+0.01(+1.43%)
Nov 20, 2002
0.8837
0.8893
0.8714
0.8893
503,109
+0.01(+0.85%)
Nov 19, 2002
0.8849
0.8998
0.8774
0.8819
454,345
-0.01(-0.76%)
Nov 18, 2002
0.9155
0.9192
0.8856
0.8886
787,373
-0.03(-2.94%)
Nov 15, 2002
0.9036
0.9248
0.8968
0.9155
361,573
+0.01(+1.28%)
Nov 14, 2002
0.8856
0.9088
0.8856
0.9039
281,884
+0.01(+1.47%)
Nov 13, 2002
0.8632
0.8976
0.8632
0.8908
447,208
+0.02(+2.45%)
Nov 12, 2002
0.8669
0.9002
0.8630
0.8695
536,412
-0.00(-0.13%)
Nov 11, 2002
0.8751
0.8841
0.8595
0.8707
430,557
-0.01(-1.31%)
Nov 08, 2002
0.8781
0.8998
0.8651
0.8822
403,201
-0.01(-1.01%)
Nov 07, 2002
0.8819
0.8968
0.8819
0.8912
685,085
+0.00(+0.34%)
Nov 06, 2002
0.8576
0.8938
0.8572
0.8882
402,012
+0.02(+2.72%)
Nov 05, 2002
0.8482
0.8733
0.8482
0.8647
688,654
-0.01(-1.03%)
Nov 04, 2002
0.8595
0.8751
0.8557
0.8737
858,736
+0.01(+0.65%)
Nov 01, 2002
0.8210
0.8681
0.8210
0.8681
1,705,578
+0.04(+4.55%)
Oct 31, 2002
0.7586
0.8557
0.7586
0.8303
2,002,924
+0.06(+7.86%)
Oct 30, 2002
0.7810
0.7810
0.7548
0.7698
909,879
-0.00(-0.24%)
Oct 29, 2002
0.7847
0.7847
0.7601
0.7716
648,214
-0.00(-0.34%)
Oct 28, 2002
0.8090
0.8090
0.7743
0.7743
840,895
-0.03(-3.40%)
Oct 25, 2002
0.7952
0.8042
0.7929
0.8015
600,639
+0.01(+0.80%)
Oct 24, 2002
0.7959
0.8030
0.7858
0.7952
390,118
-0.00(-0.33%)
Oct 23, 2002
0.8135
0.8213
0.7941
0.7978
532,844
-0.02(-2.06%)
Oct 22, 2002
0.8221
0.8258
0.8131
0.8146
444,830
-0.01(-0.91%)
Oct 21, 2002
0.8322
0.8408
0.8202
0.8221
917,016
-0.01(-1.65%)
Oct 18, 2002
0.8277
0.8404
0.8202
0.8359
645,836
+0.01(+1.82%)
Oct 17, 2002
0.7959
0.8172
0.7959
0.8210
497,163
+0.03(+4.02%)
Oct 16, 2002
0.8210
0.8228
0.7754
0.7892
447,208
-0.03(-3.43%)
Oct 15, 2002
0.8120
0.8172
0.8004
0.8172
557,821
+0.01(+1.82%)
Oct 14, 2002
0.8165
0.8303
0.8000
0.8027
321,134
-0.03(-3.24%)
Oct 11, 2002
0.7858
0.8389
0.7858
0.8296
478,132
+0.05(+6.42%)
Oct 10, 2002
0.7642
0.7840
0.7548
0.7795
379,413
+0.01(+1.16%)
Oct 09, 2002
0.8112
0.8165
0.7664
0.7705
1,346,384
-0.04(-5.02%)
Oct 08, 2002
0.7997
0.8232
0.7997
0.8112
415,095
+0.01(+1.21%)
Oct 07, 2002
0.8277
0.8277
0.7985
0.8015
305,672
-0.03(-3.81%)
Oct 04, 2002
0.8352
0.8426
0.8314
0.8333
377,035
-0.02(-1.98%)
Oct 03, 2002
0.8355
0.8666
0.8355
0.8501
576,851
+0.01(+1.29%)
Oct 02, 2002
0.8572
0.8624
0.8314
0.8393
462,670
-0.02(-2.09%)
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
.