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
)
22.62
-0.17 (-0.75%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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, 2002
0.7368
0.7405
0.7235
0.7349
490,971
-0.00(-0.25%)
Jul 30, 2002
0.7534
0.7534
0.7205
0.7368
894,312
-0.02(-2.21%)
Jul 29, 2002
0.7475
0.7612
0.7423
0.7534
889,510
+0.01(+1.40%)
Jul 26, 2002
0.7471
0.7471
0.7183
0.7431
767,067
+0.01(+1.57%)
Jul 25, 2002
0.7031
0.7434
0.6998
0.7316
951,932
+0.04(+5.39%)
Jul 24, 2002
0.6886
0.6957
0.6775
0.6942
1,039,562
-0.00(-0.64%)
Jul 23, 2002
0.7164
0.7235
0.6883
0.6986
1,352,872
-0.01(-1.72%)
Jul 22, 2002
0.6964
0.7109
0.6727
0.7109
1,130,794
+0.01(+1.00%)
Jul 19, 2002
0.7257
0.7290
0.6994
0.7038
1,013,153
-0.05(-6.54%)
Jul 17, 2002
0.7294
0.7546
0.7260
0.7531
1,039,562
-0.01(-0.78%)
Jul 12, 2002
0.7827
0.7979
0.7471
0.7590
1,538,937
-0.02(-2.33%)
Jul 11, 2002
0.8701
0.8701
0.7590
0.7771
6,671,928
-0.15(-16.41%)
Jul 10, 2002
0.9386
0.9404
0.9293
0.9297
720,251
-0.01(-0.75%)
Jul 09, 2002
0.9182
0.9367
0.9182
0.9367
447,756
+0.02(+2.10%)
Jul 08, 2002
0.9293
0.9293
0.9175
0.9175
750,261
-0.04(-3.88%)
Jul 05, 2002
0.9289
0.9578
0.9286
0.9545
128,444
+0.03(+2.79%)
Jul 04, 2002
0.9519
0.9519
0.9256
0.9286
891,911
+0.00(+0.00%)
Jul 03, 2002
0.9519
0.9519
0.9256
0.9286
891,911
-0.00(-0.32%)
Jul 02, 2002
0.9593
0.9593
0.9315
0.9315
536,587
-0.03(-3.19%)
Jul 01, 2002
0.9608
0.9719
0.9548
0.9623
638,622
+0.01(+0.54%)
Jun 28, 2002
0.9586
0.9697
0.9571
0.9571
1,464,511
-0.00(-0.15%)
Jun 27, 2002
0.9212
0.9586
0.9171
0.9586
1,306,055
+0.04(+4.48%)
Jun 26, 2002
0.9286
0.9286
0.9071
0.9175
391,336
-0.01(-1.31%)
Jun 25, 2002
0.8901
0.9434
0.8901
0.9297
1,110,387
+0.04(+4.23%)
Jun 21, 2002
0.9138
0.9138
0.8978
0.8919
981,942
-0.02(-1.83%)
Jun 20, 2002
0.9423
0.9489
0.9086
0.9086
806,681
-0.03(-3.69%)
Jun 19, 2002
0.9367
0.9445
0.9330
0.9434
690,240
+0.00(+0.47%)
Jun 18, 2002
0.9397
0.9426
0.9252
0.9389
514,979
-0.00(-0.16%)
Jun 17, 2002
0.9245
0.9408
0.9219
0.9404
702,245
+0.03(+2.88%)
Jun 14, 2002
0.8756
0.9230
0.8756
0.9141
655,428
+0.01(+0.69%)
Jun 12, 2002
0.9034
0.9104
0.8960
0.9078
2,074,324
+0.01(+0.82%)
Jun 11, 2002
0.9071
0.9108
0.8952
0.9004
937,527
-0.01(-0.82%)
Jun 10, 2002
0.9238
0.9241
0.9075
0.9078
720,251
-0.02(-2.12%)
Jun 07, 2002
0.9078
0.9437
0.8904
0.9275
518,581
+0.02(+2.16%)
Jun 06, 2002
0.9108
0.9219
0.9012
0.9078
595,407
-0.00(-0.16%)
Jun 05, 2002
0.8945
0.9293
0.8945
0.9093
2,903,813
-0.04(-4.10%)
May 31, 2002
0.9301
0.9571
0.9278
0.9482
565,397
+0.01(+0.75%)
May 28, 2002
0.9478
0.9574
0.9263
0.9412
827,088
-0.01(-0.70%)
May 27, 2002
0.9367
0.9626
0.9367
0.9478
667,432
+0.00(+0.00%)
May 24, 2002
0.9367
0.9626
0.9367
0.9478
667,432
+0.01(+1.47%)
May 23, 2002
0.9252
0.9341
0.9078
0.9341
1,273,644
+0.01(+0.76%)
May 22, 2002
0.9145
0.9312
0.9126
0.9271
703,445
+0.00(+0.48%)
May 21, 2002
0.9497
0.9537
0.9219
0.9226
488,570
-0.02(-2.27%)
May 20, 2002
0.9541
0.9589
0.9441
0.9441
1,183,613
-0.01(-1.05%)
May 17, 2002
0.9589
0.9623
0.9441
0.9541
602,610
+0.00(+0.27%)
May 16, 2002
0.9626
0.9811
0.9441
0.9515
1,594,156
-0.01(-0.85%)
May 15, 2002
0.9623
0.9623
0.9426
0.9597
452,557
-0.00(-0.27%)
May 14, 2002
0.9608
0.9663
0.9519
0.9623
739,458
-0.00(-0.04%)
May 13, 2002
0.9478
0.9626
0.9426
0.9626
369,729
+0.02(+2.16%)
May 10, 2002
0.9515
0.9552
0.9423
0.9423
313,309
-0.01(-1.20%)
May 09, 2002
0.9711
0.9719
0.9537
0.9537
306,106
-0.02(-1.79%)
May 08, 2002
0.9719
0.9741
0.9563
0.9711
390,136
+0.00(+0.00%)
May 07, 2002
0.9686
0.9719
0.9674
0.9711
243,685
+0.01(+0.65%)
May 06, 2002
0.9663
0.9771
0.9648
0.9648
1,122,391
+0.00(+0.27%)
May 03, 2002
0.9648
0.9671
0.9548
0.9623
366,127
-0.01(-0.65%)
May 02, 2002
0.9619
0.9774
0.9619
0.9686
1,788,624
+0.01(+0.69%)
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
.