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
)
25.04
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 1, 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 (%)
Feb 27, 2004
1.482
1.511
1.482
1.508
1,141,016
-0.00(-0.08%)
Feb 26, 2004
1.492
1.512
1.486
1.509
912,654
+0.02(+1.20%)
Feb 25, 2004
1.504
1.515
1.490
1.491
1,361,449
-0.02(-1.26%)
Feb 24, 2004
1.485
1.528
1.485
1.510
1,826,895
+0.01(+0.97%)
Feb 23, 2004
1.491
1.503
1.479
1.495
836,534
+0.01(+0.87%)
Feb 20, 2004
1.470
1.497
1.467
1.483
800,852
+0.01(+0.65%)
Feb 19, 2004
1.508
1.513
1.469
1.473
1,068,067
-0.04(-2.45%)
Feb 18, 2004
1.508
1.515
1.502
1.510
1,286,121
+0.01(+0.71%)
Feb 17, 2004
1.536
1.536
1.485
1.499
1,998,167
-0.02(-1.62%)
Feb 13, 2004
1.528
1.553
1.516
1.524
1,498,625
-0.01(-0.58%)
Feb 12, 2004
1.516
1.547
1.504
1.533
1,966,450
+0.02(+1.30%)
Feb 11, 2004
1.485
1.513
1.484
1.513
906,311
+0.02(+1.09%)
Feb 10, 2004
1.478
1.497
1.477
1.497
1,202,864
+0.02(+1.37%)
Feb 09, 2004
1.455
1.523
1.446
1.477
3,040,861
+0.03(+2.09%)
Feb 06, 2004
1.446
1.456
1.444
1.447
1,184,627
-0.01(-0.46%)
Feb 05, 2004
1.415
1.469
1.407
1.453
2,346,260
+0.09(+6.23%)
Feb 04, 2004
1.376
1.398
1.368
1.368
1,219,516
-0.01(-0.93%)
Feb 03, 2004
1.348
1.383
1.342
1.381
1,263,920
+0.04(+3.27%)
Feb 02, 2004
1.365
1.365
1.328
1.337
562,975
-0.02(-1.20%)
Jan 30, 2004
1.368
1.380
1.352
1.354
511,435
-0.02(-1.35%)
Jan 29, 2004
1.365
1.379
1.356
1.372
596,278
+0.01(+0.91%)
Jan 28, 2004
1.404
1.408
1.353
1.360
968,159
-0.04(-2.88%)
Jan 27, 2004
1.429
1.430
1.400
1.400
903,932
-0.03(-2.00%)
Jan 26, 2004
1.441
1.441
1.415
1.429
701,737
-0.01(-0.82%)
Jan 23, 2004
1.393
1.441
1.390
1.441
857,943
+0.04(+2.88%)
Jan 22, 2004
1.384
1.407
1.382
1.400
718,388
+0.02(+1.75%)
Jan 21, 2004
1.368
1.386
1.351
1.376
1,584,261
+0.01(+0.61%)
Jan 20, 2004
1.384
1.384
1.356
1.368
1,987,859
-0.01(-0.81%)
Jan 16, 2004
1.393
1.393
1.376
1.379
656,540
-0.00(-0.28%)
Jan 15, 2004
1.415
1.415
1.379
1.383
788,958
-0.04(-2.68%)
Jan 14, 2004
1.396
1.421
1.396
1.421
560,596
+0.02(+1.77%)
Jan 13, 2004
1.412
1.412
1.387
1.396
855,564
-0.02(-1.07%)
Jan 12, 2004
1.384
1.412
1.379
1.411
739,004
+0.03(+2.36%)
Jan 09, 2004
1.415
1.423
1.373
1.379
1,465,322
-0.04(-3.00%)
Jan 08, 2004
1.421
1.430
1.418
1.421
1,022,078
-0.00(-0.16%)
Jan 07, 2004
1.404
1.421
1.404
1.424
1,725,401
-0.01(-0.39%)
Jan 06, 2004
1.444
1.446
1.429
1.429
888,867
-0.02(-1.20%)
Jan 05, 2004
1.452
1.460
1.444
1.447
1,010,977
+0.00(+0.00%)
Jan 02, 2004
1.452
1.471
1.444
1.447
450,380
+0.00(+0.04%)
Dec 31, 2003
1.485
1.490
1.446
1.446
1,147,360
-0.04(-3.01%)
Dec 30, 2003
1.492
1.508
1.484
1.491
585,970
-0.00(-0.26%)
Dec 29, 2003
1.471
1.500
1.469
1.495
1,190,971
+0.02(+1.60%)
Dec 26, 2003
1.485
1.485
1.463
1.471
570,112
-0.01(-0.76%)
Dec 24, 2003
1.499
1.500
1.483
1.483
406,769
-0.02(-1.09%)
Dec 23, 2003
1.503
1.509
1.478
1.499
1,108,507
+0.01(+0.56%)
Dec 22, 2003
1.490
1.504
1.485
1.490
969,745
+0.00(+0.04%)
Dec 19, 2003
1.484
1.506
1.469
1.490
961,816
+0.01(+0.45%)
Dec 18, 2003
1.483
1.493
1.467
1.483
867,458
+0.00(+0.04%)
Dec 17, 2003
1.490
1.492
1.480
1.483
856,357
-0.01(-0.97%)
Dec 16, 2003
1.491
1.500
1.490
1.497
892,831
+0.01(+0.45%)
Dec 15, 2003
1.518
1.518
1.490
1.490
1,807,072
-0.03(-1.81%)
Dec 12, 2003
1.504
1.518
1.501
1.518
811,953
+0.02(+1.12%)
Dec 11, 2003
1.471
1.501
1.471
1.501
850,013
+0.03(+1.82%)
Dec 10, 2003
1.481
1.483
1.474
1.474
2,041,778
-0.01(-0.49%)
Dec 09, 2003
1.491
1.495
1.478
1.481
2,015,611
-0.01(-0.45%)
Dec 08, 2003
1.476
1.488
1.471
1.488
711,252
+0.02(+1.14%)
Dec 05, 2003
1.471
1.480
1.471
1.471
750,898
-0.01(-0.45%)
Dec 04, 2003
1.463
1.484
1.463
1.478
850,013
+0.01(+0.76%)
Dec 03, 2003
1.474
1.489
1.467
1.467
719,974
-0.01(-0.53%)
Dec 02, 2003
1.475
1.489
1.469
1.475
1,016,527
+0.01(+0.61%)
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
.