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
)
25.38
+0.26 (+1.04%)
Streaming Delayed Price
Updated: 2:31 PM EDT, May 9, 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 (%)
Oct 31, 2006
3.465
3.476
3.412
3.431
1,029,591
-0.02(-0.55%)
Oct 30, 2006
3.460
3.467
3.432
3.450
1,672,690
-0.02(-0.44%)
Oct 27, 2006
3.472
3.495
3.457
3.465
1,156,838
-0.02(-0.51%)
Oct 26, 2006
3.466
3.485
3.428
3.482
2,041,231
+0.04(+1.21%)
Oct 25, 2006
3.410
3.444
3.399
3.441
917,128
+0.03(+0.89%)
Oct 24, 2006
3.436
3.456
3.380
3.410
1,542,275
-0.03(-0.73%)
Oct 23, 2006
3.396
3.446
3.385
3.436
1,383,348
+0.04(+1.15%)
Oct 20, 2006
3.389
3.403
3.350
3.396
677,418
+0.02(+0.52%)
Oct 19, 2006
3.379
3.419
3.361
3.379
851,657
+0.00(+0.00%)
Oct 18, 2006
3.359
3.391
3.352
3.379
1,745,025
+0.03(+0.91%)
Oct 17, 2006
3.319
3.351
3.314
3.349
1,098,231
-0.02(-0.45%)
Oct 16, 2006
3.327
3.375
3.322
3.364
1,298,341
+0.03(+0.87%)
Oct 13, 2006
3.376
3.378
3.330
3.335
887,560
-0.04(-1.09%)
Oct 12, 2006
3.333
3.376
3.316
3.371
912,376
+0.03(+0.98%)
Oct 11, 2006
3.319
3.367
3.316
3.338
2,226,029
+0.01(+0.34%)
Oct 10, 2006
3.394
3.409
3.316
3.327
2,577,147
-0.07(-2.19%)
Oct 09, 2006
3.431
3.431
3.394
3.402
1,141,526
-0.05(-1.32%)
Oct 06, 2006
3.441
3.470
3.417
3.447
718,602
-0.01(-0.33%)
Oct 05, 2006
3.460
3.489
3.438
3.458
1,816,833
+0.00(+0.11%)
Oct 04, 2006
3.373
3.461
3.364
3.455
2,271,965
+0.08(+2.36%)
Oct 03, 2006
3.333
3.403
3.326
3.375
2,558,139
+0.02(+0.68%)
Oct 02, 2006
3.383
3.383
3.337
3.352
1,619,362
-0.04(-1.23%)
Sep 29, 2006
3.388
3.422
3.381
3.394
2,344,300
+0.01(+0.37%)
Sep 28, 2006
3.381
3.384
3.328
3.381
1,014,279
+0.00(+0.07%)
Sep 27, 2006
3.364
3.431
3.356
3.379
767,705
+0.00(+0.07%)
Sep 26, 2006
3.383
3.431
3.354
3.376
1,109,846
-0.01(-0.19%)
Sep 25, 2006
3.374
3.403
3.343
3.383
785,129
+0.03(+0.83%)
Sep 22, 2006
3.378
3.388
3.314
3.355
859,577
-0.03(-0.86%)
Sep 21, 2006
3.429
3.448
3.374
3.384
893,896
-0.05(-1.33%)
Sep 20, 2006
3.396
3.457
3.390
3.429
775,625
+0.06(+1.68%)
Sep 19, 2006
3.408
3.408
3.293
3.373
1,685,890
-0.04(-1.29%)
Sep 18, 2006
3.451
3.458
3.396
3.417
1,012,167
-0.03(-0.88%)
Sep 15, 2006
3.422
3.479
3.409
3.447
2,264,573
+0.06(+1.68%)
Sep 14, 2006
3.434
3.450
3.370
3.390
977,320
-0.06(-1.83%)
Sep 13, 2006
3.443
3.466
3.404
3.453
583,435
+0.01(+0.26%)
Sep 12, 2006
3.365
3.467
3.346
3.444
1,522,211
+0.10(+2.98%)
Sep 11, 2006
3.277
3.369
3.273
3.345
842,681
+0.05(+1.57%)
Sep 08, 2006
3.338
3.338
3.261
3.293
2,360,668
-0.05(-1.36%)
Sep 07, 2006
3.395
3.419
3.328
3.338
1,411,860
-0.07(-2.11%)
Sep 06, 2006
3.455
3.467
3.404
3.410
1,339,525
-0.09(-2.46%)
Sep 05, 2006
3.498
3.523
3.468
3.496
975,736
-0.01(-0.22%)
Sep 01, 2006
3.447
3.525
3.439
3.504
1,138,886
+0.08(+2.21%)
Aug 31, 2006
3.456
3.457
3.407
3.428
1,049,127
-0.01(-0.37%)
Aug 30, 2006
3.420
3.456
3.389
3.441
1,205,942
+0.03(+0.93%)
Aug 29, 2006
3.365
3.413
3.350
3.409
759,257
+0.05(+1.50%)
Aug 28, 2006
3.352
3.385
3.328
3.359
852,713
+0.01(+0.19%)
Aug 25, 2006
3.332
3.365
3.330
3.352
827,369
+0.00(+0.08%)
Aug 24, 2006
3.378
3.384
3.318
3.350
1,146,806
-0.03(-0.93%)
Aug 23, 2006
3.415
3.424
3.333
3.381
1,540,163
-0.03(-0.74%)
Aug 22, 2006
3.365
3.427
3.361
3.407
2,994,791
+0.03(+0.86%)
Aug 21, 2006
3.396
3.422
3.346
3.378
2,128,878
-0.04(-1.22%)
Aug 18, 2006
3.422
3.452
3.374
3.419
1,902,368
+0.01(+0.33%)
Aug 17, 2006
3.561
3.575
3.373
3.408
4,166,942
-0.21(-5.83%)
Aug 16, 2006
3.612
3.626
3.587
3.619
634,650
+0.03(+0.95%)
Aug 15, 2006
3.571
3.595
3.534
3.585
662,106
+0.06(+1.61%)
Aug 14, 2006
3.554
3.592
3.513
3.528
727,578
-0.00(-0.04%)
Aug 11, 2006
3.561
3.562
3.503
3.529
469,916
-0.05(-1.48%)
Aug 10, 2006
3.476
3.596
3.461
3.582
860,632
+0.07(+2.12%)
Aug 09, 2006
3.558
3.582
3.504
3.508
750,809
-0.02(-0.54%)
Aug 08, 2006
3.538
3.581
3.500
3.527
855,881
-0.01(-0.25%)
Aug 07, 2006
3.548
3.557
3.496
3.535
666,858
-0.04(-1.09%)
Aug 04, 2006
3.636
3.644
3.535
3.575
822,617
-0.03(-0.77%)
Aug 03, 2006
3.582
3.638
3.557
3.602
745,001
-0.01(-0.31%)
Aug 02, 2006
3.599
3.641
3.595
3.614
776,153
+0.04(+1.10%)
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
.