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
)
24.99
+0.05 (+0.20%)
Streaming Delayed Price
Updated: 11:36 AM 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 (%)
Nov 30, 2006
3.327
3.389
3.313
3.360
1,711,657
+0.03(+0.83%)
Nov 29, 2006
3.377
3.382
3.305
3.332
1,424,619
-0.03(-0.90%)
Nov 28, 2006
3.331
3.376
3.317
3.362
1,748,660
+0.04(+1.29%)
Nov 27, 2006
3.352
3.371
3.294
3.319
2,339,124
-0.06(-1.72%)
Nov 24, 2006
3.380
3.395
3.374
3.377
293,910
-0.01(-0.33%)
Nov 22, 2006
3.391
3.405
3.347
3.389
1,143,395
-0.00(-0.07%)
Nov 21, 2006
3.401
3.413
3.367
3.391
1,139,695
-0.01(-0.30%)
Nov 20, 2006
3.415
3.419
3.385
3.401
1,205,772
-0.02(-0.48%)
Nov 17, 2006
3.410
3.422
3.404
3.418
676,099
+0.01(+0.22%)
Nov 16, 2006
3.424
3.429
3.390
3.410
1,138,109
-0.00(-0.07%)
Nov 15, 2006
3.390
3.429
3.381
3.413
1,169,297
+0.03(+0.74%)
Nov 14, 2006
3.314
3.405
3.312
3.387
1,451,050
+0.08(+2.32%)
Nov 13, 2006
3.300
3.332
3.283
3.311
3,098,216
+0.00(+0.00%)
Nov 10, 2006
3.260
3.318
3.247
3.311
5,316,816
+0.06(+1.90%)
Nov 09, 2006
3.317
3.329
3.225
3.249
4,523,893
-0.12(-3.52%)
Nov 08, 2006
3.298
3.403
3.298
3.367
2,082,217
+0.05(+1.52%)
Nov 07, 2006
3.311
3.347
3.308
3.317
1,544,615
-0.01(-0.42%)
Nov 06, 2006
3.350
3.356
3.326
3.331
1,824,252
-0.00(-0.04%)
Nov 03, 2006
3.334
3.355
3.294
3.332
2,072,702
+0.02(+0.46%)
Nov 02, 2006
3.331
3.353
3.303
3.317
1,545,143
-0.03(-1.02%)
Nov 01, 2006
3.427
3.430
3.350
3.351
1,876,585
-0.08(-2.21%)
Oct 31, 2006
3.461
3.472
3.408
3.427
1,030,800
-0.02(-0.55%)
Oct 30, 2006
3.456
3.463
3.428
3.445
1,674,654
-0.02(-0.44%)
Oct 27, 2006
3.468
3.491
3.453
3.461
1,158,196
-0.02(-0.51%)
Oct 26, 2006
3.462
3.481
3.424
3.478
2,043,628
+0.04(+1.21%)
Oct 25, 2006
3.406
3.440
3.395
3.437
918,205
+0.03(+0.89%)
Oct 24, 2006
3.432
3.452
3.376
3.406
1,544,086
-0.03(-0.73%)
Oct 23, 2006
3.393
3.442
3.381
3.432
1,384,973
+0.04(+1.15%)
Oct 20, 2006
3.385
3.399
3.346
3.393
678,213
+0.02(+0.52%)
Oct 19, 2006
3.375
3.415
3.357
3.375
852,657
+0.00(+0.00%)
Oct 18, 2006
3.355
3.387
3.348
3.375
1,747,074
+0.03(+0.91%)
Oct 17, 2006
3.316
3.347
3.311
3.345
1,099,520
-0.02(-0.45%)
Oct 16, 2006
3.323
3.371
3.318
3.360
1,299,865
+0.03(+0.87%)
Oct 13, 2006
3.372
3.374
3.326
3.331
888,602
-0.04(-1.09%)
Oct 12, 2006
3.329
3.372
3.312
3.367
913,447
+0.03(+0.98%)
Oct 11, 2006
3.316
3.364
3.312
3.334
2,228,643
+0.01(+0.34%)
Oct 10, 2006
3.390
3.405
3.312
3.323
2,580,173
-0.07(-2.19%)
Oct 09, 2006
3.427
3.427
3.390
3.398
1,142,867
-0.05(-1.32%)
Oct 06, 2006
3.437
3.466
3.413
3.443
719,445
-0.01(-0.33%)
Oct 05, 2006
3.456
3.485
3.434
3.454
1,818,966
+0.00(+0.11%)
Oct 04, 2006
3.369
3.457
3.360
3.451
2,274,633
+0.08(+2.36%)
Oct 03, 2006
3.329
3.399
3.322
3.371
2,561,143
+0.02(+0.68%)
Oct 02, 2006
3.379
3.379
3.333
3.348
1,621,264
-0.04(-1.23%)
Sep 29, 2006
3.384
3.418
3.377
3.390
2,347,053
+0.01(+0.37%)
Sep 28, 2006
3.377
3.380
3.324
3.377
1,015,470
+0.00(+0.07%)
Sep 27, 2006
3.360
3.427
3.352
3.375
768,607
+0.00(+0.07%)
Sep 26, 2006
3.379
3.427
3.350
3.372
1,111,150
-0.01(-0.19%)
Sep 25, 2006
3.370
3.399
3.340
3.379
786,051
+0.03(+0.83%)
Sep 22, 2006
3.374
3.384
3.311
3.351
860,586
-0.03(-0.86%)
Sep 21, 2006
3.425
3.444
3.370
3.380
894,946
-0.05(-1.33%)
Sep 20, 2006
3.393
3.453
3.386
3.425
776,536
+0.06(+1.68%)
Sep 19, 2006
3.404
3.404
3.289
3.369
1,687,869
-0.04(-1.29%)
Sep 18, 2006
3.447
3.454
3.393
3.413
1,013,356
-0.03(-0.88%)
Sep 15, 2006
3.418
3.474
3.405
3.443
2,267,232
+0.06(+1.68%)
Sep 14, 2006
3.430
3.445
3.366
3.386
978,467
-0.06(-1.83%)
Sep 13, 2006
3.439
3.462
3.400
3.449
584,120
+0.01(+0.26%)
Sep 12, 2006
3.361
3.463
3.342
3.440
1,523,999
+0.10(+2.98%)
Sep 11, 2006
3.273
3.365
3.269
3.341
843,670
+0.05(+1.57%)
Sep 08, 2006
3.334
3.334
3.258
3.289
2,363,440
-0.05(-1.36%)
Sep 07, 2006
3.391
3.415
3.324
3.334
1,413,518
-0.07(-2.11%)
Sep 06, 2006
3.451
3.463
3.400
3.406
1,341,098
-0.09(-2.46%)
Sep 05, 2006
3.493
3.519
3.464
3.492
976,881
-0.01(-0.22%)
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
.