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
+0.10 (+0.40%)
Official Closing Price
Updated: 6:30 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 (%)
Mar 31, 2006
3.694
3.787
3.692
3.750
2,453,596
+0.04(+1.16%)
Mar 30, 2006
3.636
3.711
3.610
3.707
2,025,919
+0.07(+2.01%)
Mar 29, 2006
3.533
3.635
3.510
3.634
1,729,713
+0.11(+3.15%)
Mar 28, 2006
3.567
3.569
3.490
3.523
1,293,589
-0.05(-1.34%)
Mar 27, 2006
3.580
3.596
3.538
3.571
951,976
-0.01(-0.35%)
Mar 24, 2006
3.551
3.586
3.515
3.583
684,282
+0.04(+1.07%)
Mar 23, 2006
3.511
3.562
3.508
3.545
879,640
+0.03(+0.97%)
Mar 22, 2006
3.460
3.542
3.458
3.511
1,013,751
+0.05(+1.46%)
Mar 21, 2006
3.468
3.500
3.457
3.461
1,104,039
-0.02(-0.51%)
Mar 20, 2006
3.472
3.501
3.447
3.479
870,136
+0.01(+0.18%)
Mar 17, 2006
3.501
3.501
3.424
3.472
2,283,053
-0.01(-0.40%)
Mar 16, 2006
3.423
3.504
3.418
3.486
1,201,190
+0.07(+2.15%)
Mar 15, 2006
3.446
3.453
3.408
3.413
1,251,877
-0.04(-1.21%)
Mar 14, 2006
3.428
3.482
3.398
3.455
1,365,924
+0.01(+0.33%)
Mar 13, 2006
3.412
3.511
3.412
3.443
949,336
-0.03(-0.91%)
Mar 10, 2006
3.413
3.490
3.386
3.475
1,011,111
+0.07(+1.93%)
Mar 09, 2006
3.489
3.513
3.409
3.409
1,471,524
-0.07(-2.10%)
Mar 08, 2006
3.446
3.504
3.423
3.482
1,053,351
+0.03(+0.80%)
Mar 07, 2006
3.448
3.471
3.410
3.455
969,400
-0.00(-0.11%)
Mar 06, 2006
3.516
3.519
3.432
3.458
874,360
-0.06(-1.76%)
Mar 03, 2006
3.491
3.553
3.487
3.520
1,041,735
+0.01(+0.14%)
Mar 02, 2006
3.551
3.552
3.504
3.515
936,136
-0.06(-1.76%)
Mar 01, 2006
3.472
3.605
3.472
3.578
1,031,175
+0.11(+3.05%)
Feb 28, 2006
3.548
3.551
3.462
3.472
1,956,224
-0.08(-2.14%)
Feb 27, 2006
3.567
3.617
3.537
3.548
708,570
-0.03(-0.71%)
Feb 24, 2006
3.590
3.604
3.543
3.573
783,017
-0.02(-0.56%)
Feb 23, 2006
3.617
3.631
3.580
3.593
871,720
-0.02(-0.66%)
Feb 22, 2006
3.520
3.617
3.501
3.617
2,052,847
+0.09(+2.65%)
Feb 21, 2006
3.569
3.625
3.516
3.524
750,809
-0.06(-1.72%)
Feb 17, 2006
3.629
3.631
3.573
3.586
950,920
-0.03(-0.87%)
Feb 16, 2006
3.571
3.620
3.548
3.617
1,259,269
+0.04(+1.09%)
Feb 15, 2006
3.554
3.596
3.521
3.578
807,833
+0.02(+0.43%)
Feb 14, 2006
3.485
3.580
3.455
3.563
1,016,919
+0.09(+2.66%)
Feb 13, 2006
3.422
3.535
3.414
3.471
1,110,374
+0.04(+1.25%)
Feb 10, 2006
3.443
3.453
3.369
3.428
1,223,894
-0.02(-0.69%)
Feb 09, 2006
3.448
3.516
3.442
3.452
760,313
+0.00(+0.04%)
Feb 08, 2006
3.434
3.486
3.410
3.451
1,135,718
+0.02(+0.48%)
Feb 07, 2006
3.472
3.527
3.381
3.434
2,096,670
-0.03(-0.98%)
Feb 06, 2006
3.453
3.475
3.419
3.468
1,550,723
+0.02(+0.66%)
Feb 03, 2006
3.503
3.524
3.432
3.446
1,360,644
-0.07(-2.08%)
Feb 02, 2006
3.504
3.590
3.494
3.519
3,896,080
+0.12(+3.61%)
Feb 01, 2006
3.472
3.521
3.396
3.396
2,139,966
-0.08(-2.22%)
Jan 31, 2006
3.466
3.492
3.442
3.474
1,151,030
+0.00(+0.04%)
Jan 30, 2006
3.510
3.543
3.450
3.472
1,373,316
-0.04(-1.26%)
Jan 27, 2006
3.480
3.547
3.474
3.516
1,198,022
+0.04(+1.05%)
Jan 26, 2006
3.409
3.490
3.385
3.480
1,233,397
+0.10(+3.10%)
Jan 25, 2006
3.371
3.396
3.336
3.375
821,561
+0.01(+0.19%)
Jan 24, 2006
3.380
3.403
3.346
3.369
1,112,486
-0.01(-0.26%)
Jan 23, 2006
3.359
3.393
3.302
3.378
1,349,029
+0.02(+0.56%)
Jan 20, 2006
3.408
3.409
3.356
3.359
1,143,638
-0.04(-1.19%)
Jan 19, 2006
3.427
3.434
3.384
3.399
770,345
-0.03(-0.92%)
Jan 18, 2006
3.391
3.434
3.384
3.431
877,000
+0.01(+0.30%)
Jan 17, 2006
3.461
3.477
3.420
3.420
713,322
-0.05(-1.46%)
Jan 13, 2006
3.450
3.477
3.442
3.471
883,864
+0.02(+0.44%)
Jan 12, 2006
3.457
3.479
3.447
3.456
769,817
-0.02(-0.47%)
Jan 11, 2006
3.498
3.509
3.446
3.472
1,632,562
-0.01(-0.25%)
Jan 10, 2006
3.498
3.504
3.457
3.481
2,224,973
-0.04(-1.15%)
Jan 09, 2006
3.547
3.578
3.504
3.521
1,736,577
-0.03(-0.85%)
Jan 06, 2006
3.586
3.591
3.547
3.552
1,016,391
-0.03(-0.95%)
Jan 05, 2006
3.583
3.611
3.573
3.586
1,431,924
-0.02(-0.56%)
Jan 04, 2006
3.609
3.657
3.556
3.606
2,391,292
-0.00(-0.07%)
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
.