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
)
24.45
-1.04 (-4.08%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2005
3.378
3.456
3.316
3.438
2,342,716
+0.05(+1.57%)
Aug 30, 2005
3.375
3.398
3.327
3.385
856,409
+0.01(+0.22%)
Aug 29, 2005
3.331
3.405
3.326
3.378
782,489
+0.06(+1.79%)
Aug 26, 2005
3.396
3.399
3.318
3.318
884,392
-0.07(-2.01%)
Aug 25, 2005
3.388
3.412
3.352
3.386
814,169
+0.00(+0.07%)
Aug 24, 2005
3.452
3.468
3.381
3.384
870,664
-0.07(-1.98%)
Aug 23, 2005
3.472
3.499
3.410
3.452
1,153,142
-0.02(-0.58%)
Aug 22, 2005
3.409
3.518
3.409
3.472
1,941,440
+0.07(+1.93%)
Aug 19, 2005
3.439
3.450
3.390
3.407
2,010,079
-0.04(-1.17%)
Aug 18, 2005
3.152
3.595
3.152
3.447
6,287,900
+0.33(+10.62%)
Aug 17, 2005
3.131
3.148
3.083
3.116
768,761
-0.01(-0.24%)
Aug 16, 2005
3.163
3.163
3.102
3.124
964,648
-0.05(-1.51%)
Aug 15, 2005
3.183
3.194
3.138
3.172
640,986
-0.02(-0.51%)
Aug 12, 2005
3.176
3.211
3.131
3.188
651,018
-0.00(-0.04%)
Aug 11, 2005
3.200
3.225
3.176
3.189
649,962
-0.01(-0.35%)
Aug 10, 2005
3.134
3.216
3.134
3.201
1,133,606
+0.08(+2.59%)
Aug 09, 2005
3.119
3.155
3.099
3.120
833,705
+0.02(+0.57%)
Aug 08, 2005
3.081
3.135
3.080
3.102
1,222,838
+0.04(+1.19%)
Aug 05, 2005
3.148
3.148
3.049
3.066
1,745,553
-0.07(-2.33%)
Aug 04, 2005
3.226
3.237
3.068
3.139
1,384,932
-0.09(-2.93%)
Aug 03, 2005
3.237
3.244
3.208
3.234
830,009
-0.01(-0.31%)
Aug 02, 2005
3.225
3.251
3.221
3.244
1,319,461
+0.02(+0.71%)
Aug 01, 2005
3.182
3.227
3.176
3.221
889,144
+0.04(+1.27%)
Jul 29, 2005
3.176
3.226
3.176
3.181
610,891
-0.01(-0.36%)
Jul 28, 2005
3.160
3.198
3.152
3.192
600,331
+0.03(+0.96%)
Jul 27, 2005
3.141
3.178
3.109
3.162
838,985
+0.02(+0.68%)
Jul 26, 2005
3.134
3.164
3.110
3.140
565,483
+0.02(+0.73%)
Jul 25, 2005
3.134
3.150
3.099
3.117
753,449
-0.02(-0.52%)
Jul 22, 2005
3.138
3.146
3.093
3.134
1,184,822
+0.02(+0.49%)
Jul 21, 2005
3.174
3.181
3.104
3.119
741,305
-0.06(-1.87%)
Jul 20, 2005
3.140
3.187
3.131
3.178
479,420
+0.02(+0.56%)
Jul 19, 2005
3.123
3.160
3.111
3.160
917,128
+0.05(+1.58%)
Jul 18, 2005
3.116
3.126
3.075
3.111
911,320
-0.01(-0.20%)
Jul 15, 2005
3.123
3.167
3.082
3.117
823,673
-0.02(-0.72%)
Jul 14, 2005
3.193
3.200
3.095
3.140
852,185
-0.00(-0.12%)
Jul 13, 2005
3.140
3.164
3.128
3.144
1,336,357
+0.00(+0.12%)
Jul 12, 2005
3.116
3.174
3.116
3.140
877,528
+0.03(+0.81%)
Jul 11, 2005
3.119
3.167
3.096
3.115
1,251,877
+0.01(+0.45%)
Jul 08, 2005
3.039
3.107
3.018
3.101
1,029,063
+0.06(+2.08%)
Jul 07, 2005
2.967
3.045
2.960
3.038
1,037,511
-0.00(-0.08%)
Jul 06, 2005
3.043
3.059
3.016
3.040
1,666,354
-0.02(-0.54%)
Jul 05, 2005
3.016
3.062
2.986
3.057
1,253,461
-1.45(-32.15%)
Jul 01, 2005
4.475
4.514
4.451
4.505
4,020,159
+0.04(+0.91%)
Jun 30, 2005
4.474
4.490
4.457
4.465
6,736,696
+0.00(+0.08%)
Jun 29, 2005
4.451
4.480
4.447
4.461
7,392,467
+0.00(+0.03%)
Jun 28, 2005
4.413
4.494
4.413
4.460
5,823,528
+0.06(+1.38%)
Jun 27, 2005
4.370
4.431
4.362
4.399
6,510,978
+0.03(+0.58%)
Jun 24, 2005
4.359
4.398
4.359
4.374
10,642,809
+0.02(+0.43%)
Jun 23, 2005
4.343
4.391
4.325
4.355
6,415,939
+0.00(+0.06%)
Jun 22, 2005
4.356
4.388
4.331
4.352
6,351,788
+0.02(+0.44%)
Jun 21, 2005
4.303
4.343
4.298
4.333
2,656,346
+0.04(+0.85%)
Jun 20, 2005
4.268
4.317
4.245
4.297
4,978,471
+0.01(+0.24%)
Jun 17, 2005
4.369
4.412
4.287
4.287
18,490,672
-0.06(-1.28%)
Jun 16, 2005
4.260
4.342
4.260
4.342
5,222,405
+0.08(+1.93%)
Jun 15, 2005
4.255
4.273
4.224
4.260
9,231,476
+0.01(+0.12%)
Jun 14, 2005
4.253
4.290
4.246
4.255
13,222,331
-0.01(-0.24%)
Jun 13, 2005
4.253
4.293
4.239
4.265
5,773,632
+0.01(+0.12%)
Jun 10, 2005
4.235
4.274
4.225
4.260
7,715,600
+0.02(+0.51%)
Jun 09, 2005
4.211
4.287
4.194
4.239
8,746,776
+0.05(+1.21%)
Jun 08, 2005
4.256
4.273
4.181
4.188
9,509,466
-0.06(-1.40%)
Jun 07, 2005
4.205
4.285
4.184
4.248
10,728,344
+0.05(+1.17%)
Jun 06, 2005
4.192
4.217
4.173
4.198
6,469,795
+0.00(+0.00%)
Jun 03, 2005
4.192
4.306
4.188
4.198
8,789,544
-0.02(-0.39%)
Jun 02, 2005
4.191
4.259
4.177
4.215
6,800,056
+0.01(+0.15%)
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
.