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 (%)
Sep 30, 2002
0.8352
0.8538
0.8127
0.8494
784,994
+0.02(+2.39%)
Sep 27, 2002
0.8557
0.8606
0.8288
0.8296
931,288
-0.04(-4.06%)
Sep 26, 2002
0.8426
0.8751
0.8408
0.8647
446,019
+0.03(+3.07%)
Sep 25, 2002
0.8221
0.8527
0.8184
0.8389
874,198
+0.02(+2.98%)
Sep 24, 2002
0.8012
0.8221
0.7926
0.8146
7,017,372
+0.01(+1.68%)
Sep 23, 2002
0.8221
0.8311
0.7941
0.8012
528,087
-0.02(-2.99%)
Sep 20, 2002
0.8240
0.8359
0.8191
0.8258
1,452,239
+0.01(+1.47%)
Sep 19, 2002
0.8404
0.8471
0.8139
0.8139
796,888
-0.03(-3.29%)
Sep 18, 2002
0.8527
0.8531
0.8333
0.8415
955,076
-0.01(-1.27%)
Sep 17, 2002
0.8404
0.8800
0.8240
0.8524
1,178,680
+0.03(+3.73%)
Sep 16, 2002
0.8169
0.8266
0.8071
0.8217
451,966
+0.01(+1.38%)
Sep 13, 2002
0.8109
0.8150
0.8053
0.8105
1,504,572
+0.00(+0.19%)
Sep 12, 2002
0.8512
0.8512
0.8053
0.8090
1,534,306
-0.04(-4.88%)
Sep 11, 2002
0.8632
0.8669
0.8494
0.8505
331,838
-0.01(-0.83%)
Sep 10, 2002
0.8763
0.8763
0.8520
0.8576
553,064
-0.02(-2.13%)
Sep 09, 2002
0.8557
0.8781
0.8449
0.8763
417,474
+0.01(+1.43%)
Sep 06, 2002
0.8535
0.8688
0.8352
0.8639
535,223
+0.00(+0.17%)
Sep 05, 2002
0.8751
0.8893
0.8624
0.8624
742,176
-0.02(-1.79%)
Sep 04, 2002
0.8520
0.8819
0.8520
0.8781
1,110,885
+0.02(+2.62%)
Sep 03, 2002
0.8501
0.8557
0.8165
0.8557
672,002
-0.00(-0.43%)
Aug 30, 2002
0.8479
0.8699
0.8479
0.8595
713,631
+0.01(+1.28%)
Aug 29, 2002
0.8240
0.8725
0.8213
0.8486
456,723
+0.02(+2.99%)
Aug 28, 2002
0.8501
0.8501
0.8236
0.8240
1,088,287
-0.03(-3.29%)
Aug 27, 2002
0.8964
0.8968
0.8408
0.8520
1,769,805
-0.04(-4.84%)
Aug 26, 2002
0.8490
0.9136
0.8490
0.8953
2,404,936
+0.05(+5.55%)
Aug 23, 2002
0.8520
0.8576
0.8482
0.8482
765,964
-0.01(-0.70%)
Aug 22, 2002
0.8557
0.8628
0.8501
0.8542
568,526
+0.00(+0.00%)
Aug 21, 2002
0.8352
0.8572
0.8262
0.8542
708,873
+0.02(+2.37%)
Aug 20, 2002
0.8408
0.8408
0.8251
0.8344
683,896
-0.00(-0.09%)
Aug 16, 2002
0.7978
0.8370
0.7772
0.8352
880,145
+0.04(+4.83%)
Aug 15, 2002
0.8632
0.8658
0.7885
0.7967
1,170,355
-0.07(-7.63%)
Aug 14, 2002
0.8501
0.8893
0.8479
0.8624
1,272,642
+0.01(+1.58%)
Aug 13, 2002
0.8071
0.8647
0.8071
0.8490
1,558,094
+0.05(+5.87%)
Aug 12, 2002
0.7578
0.8019
0.7537
0.8019
1,278,589
+0.07(+9.77%)
Aug 07, 2002
0.7148
0.7328
0.7122
0.7305
443,640
+0.02(+2.25%)
Aug 06, 2002
0.7051
0.7193
0.6988
0.7145
861,114
+0.01(+1.33%)
Aug 05, 2002
0.7156
0.7156
0.7018
0.7051
379,413
-0.01(-2.02%)
Aug 02, 2002
0.7350
0.7399
0.6988
0.7197
528,087
-0.01(-1.98%)
Aug 01, 2002
0.7417
0.7604
0.7231
0.7343
750,502
-0.01(-1.01%)
Jul 31, 2002
0.7436
0.7473
0.7302
0.7417
486,458
-0.00(-0.25%)
Jul 30, 2002
0.7604
0.7604
0.7272
0.7436
886,091
-0.02(-2.21%)
Jul 29, 2002
0.7545
0.7683
0.7492
0.7604
881,334
+0.01(+1.40%)
Jul 26, 2002
0.7541
0.7541
0.7249
0.7500
760,017
+0.01(+1.57%)
Jul 25, 2002
0.7096
0.7503
0.7062
0.7384
943,182
+0.04(+5.39%)
Jul 24, 2002
0.6950
0.7021
0.6838
0.7006
1,030,007
-0.00(-0.64%)
Jul 23, 2002
0.7231
0.7302
0.6947
0.7051
1,340,437
-0.01(-1.72%)
Jul 22, 2002
0.7029
0.7175
0.6790
0.7175
1,120,400
+0.01(+1.00%)
Jul 19, 2002
0.7324
0.7358
0.7059
0.7104
1,003,841
-0.05(-6.54%)
Jul 17, 2002
0.7361
0.7616
0.7328
0.7601
1,030,007
-0.01(-0.78%)
Jul 12, 2002
0.7899
0.8053
0.7541
0.7660
1,524,791
-0.02(-2.33%)
Jul 11, 2002
0.8781
0.8781
0.7660
0.7843
6,610,603
-0.15(-16.41%)
Jul 10, 2002
0.9473
0.9491
0.9379
0.9383
713,631
-0.01(-0.75%)
Jul 09, 2002
0.9267
0.9454
0.9267
0.9454
443,640
+0.02(+2.10%)
Jul 08, 2002
0.9379
0.9379
0.9260
0.9260
743,365
-0.04(-3.88%)
Jul 05, 2002
0.9376
0.9667
0.9372
0.9633
127,264
+0.03(+2.79%)
Jul 04, 2002
0.9607
0.9607
0.9342
0.9372
883,713
+0.00(+0.00%)
Jul 03, 2002
0.9607
0.9607
0.9342
0.9372
883,713
-0.00(-0.32%)
Jul 02, 2002
0.9682
0.9682
0.9402
0.9402
531,655
-0.03(-3.19%)
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
.