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
)
24.90
-0.10 (-0.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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, 2003
1.350
1.350
1.330
1.330
558,218
-0.02(-1.13%)
Oct 30, 2003
1.386
1.388
1.342
1.345
601,828
-0.02(-1.68%)
Oct 29, 2003
1.345
1.373
1.344
1.368
666,848
+0.03(+1.96%)
Oct 28, 2003
1.342
1.351
1.312
1.342
728,696
-0.00(-0.04%)
Oct 27, 2003
1.303
1.345
1.303
1.342
903,139
+0.04(+3.23%)
Oct 24, 2003
1.298
1.317
1.277
1.300
777,065
+0.00(+0.13%)
Oct 23, 2003
1.308
1.320
1.280
1.299
1,265,505
-0.01(-0.73%)
Oct 22, 2003
1.340
1.343
1.306
1.308
642,268
-0.04(-2.71%)
Oct 21, 2003
1.328
1.351
1.328
1.345
379,017
+0.02(+1.52%)
Oct 20, 2003
1.324
1.324
1.312
1.324
463,067
+0.01(+0.47%)
Oct 17, 2003
1.348
1.348
1.318
1.318
587,556
-0.03(-2.41%)
Oct 16, 2003
1.347
1.355
1.337
1.351
579,627
+0.01(+0.58%)
Oct 15, 2003
1.352
1.352
1.334
1.343
733,454
-0.00(-0.12%)
Oct 14, 2003
1.328
1.347
1.328
1.345
777,065
+0.01(+0.54%)
Oct 13, 2003
1.327
1.340
1.324
1.337
970,538
+0.01(+0.80%)
Oct 10, 2003
1.348
1.349
1.317
1.327
908,690
-0.02(-1.58%)
Oct 09, 2003
1.359
1.373
1.330
1.348
1,195,728
-0.00(-0.21%)
Oct 08, 2003
1.358
1.358
1.343
1.351
516,986
-0.01(-0.62%)
Oct 07, 2003
1.336
1.359
1.331
1.359
1,014,149
+0.02(+1.30%)
Oct 06, 2003
1.335
1.343
1.332
1.342
758,827
+0.01(+0.46%)
Oct 03, 2003
1.323
1.344
1.323
1.336
1,225,066
+0.02(+1.71%)
Oct 02, 2003
1.303
1.313
1.298
1.313
792,923
-0.00(-0.09%)
Oct 01, 2003
1.284
1.320
1.284
1.314
1,106,128
+0.04(+2.85%)
Sep 30, 2003
1.281
1.291
1.278
1.278
1,063,310
-0.00(-0.13%)
Sep 29, 2003
1.276
1.289
1.272
1.280
945,164
+0.01(+0.75%)
Sep 26, 2003
1.291
1.293
1.270
1.270
1,164,804
-0.01(-0.87%)
Sep 25, 2003
1.286
1.295
1.281
1.281
1,684,169
+0.00(+0.35%)
Sep 24, 2003
1.264
1.305
1.264
1.277
2,241,594
+0.01(+0.93%)
Sep 23, 2003
1.258
1.270
1.258
1.265
976,881
+0.01(+0.45%)
Sep 22, 2003
1.264
1.266
1.259
1.259
1,697,649
-0.01(-0.71%)
Sep 19, 2003
1.254
1.289
1.254
1.268
1,070,446
+0.01(+1.16%)
Sep 18, 2003
1.250
1.253
1.248
1.254
908,690
+0.00(+0.27%)
Sep 17, 2003
1.244
1.263
1.244
1.250
608,172
+0.01(+0.50%)
Sep 16, 2003
1.230
1.247
1.228
1.244
1,116,436
+0.02(+1.60%)
Sep 15, 2003
1.210
1.229
1.210
1.225
844,463
+0.01(+1.20%)
Sep 12, 2003
1.204
1.212
1.202
1.210
804,817
+0.01(+0.51%)
Sep 11, 2003
1.204
1.209
1.201
1.204
1,126,744
+0.00(+0.28%)
Sep 10, 2003
1.208
1.209
1.196
1.201
1,434,398
-0.01(-0.93%)
Sep 09, 2003
1.218
1.223
1.209
1.212
651,783
-0.00(-0.28%)
Sep 08, 2003
1.205
1.226
1.202
1.215
1,949,005
+0.02(+1.31%)
Sep 05, 2003
1.215
1.221
1.196
1.200
1,573,160
-0.01(-1.20%)
Sep 04, 2003
1.222
1.228
1.211
1.214
1,440,742
-0.01(-0.87%)
Sep 03, 2003
1.228
1.230
1.213
1.225
1,830,860
-0.00(-0.27%)
Sep 02, 2003
1.177
1.231
1.177
1.228
1,228,238
+0.04(+3.50%)
Aug 29, 2003
1.183
1.196
1.177
1.187
477,339
+0.00(+0.09%)
Aug 28, 2003
1.180
1.189
1.169
1.185
1,063,310
+0.01(+0.48%)
Aug 27, 2003
1.189
1.200
1.179
1.180
1,815,794
-0.01(-0.61%)
Aug 26, 2003
1.177
1.187
1.162
1.187
726,317
+0.01(+0.67%)
Aug 25, 2003
1.178
1.185
1.175
1.179
1,128,330
-0.00(-0.19%)
Aug 22, 2003
1.202
1.205
1.171
1.182
1,240,132
-0.02(-1.82%)
Aug 21, 2003
1.177
1.203
1.170
1.203
1,002,255
+0.03(+2.29%)
Aug 20, 2003
1.141
1.177
1.136
1.177
1,133,880
+0.03(+2.79%)
Aug 19, 2003
1.132
1.145
1.126
1.145
602,621
+0.01(+1.29%)
Aug 18, 2003
1.120
1.135
1.115
1.130
1,009,391
+0.02(+1.41%)
Aug 15, 2003
1.094
1.117
1.087
1.114
358,401
+0.02(+1.64%)
Aug 14, 2003
1.085
1.096
1.082
1.096
750,105
+0.01(+1.09%)
Aug 13, 2003
1.099
1.101
1.063
1.085
1,235,374
-0.01(-1.12%)
Aug 12, 2003
1.080
1.103
1.079
1.097
769,135
+0.02(+1.87%)
Aug 11, 2003
1.089
1.090
1.066
1.077
1,791,214
-0.01(-0.57%)
Aug 08, 2003
1.104
1.107
1.079
1.083
1,947,420
-0.02(-1.43%)
Aug 07, 2003
1.141
1.141
1.081
1.099
2,543,698
-0.04(-3.69%)
Aug 06, 2003
1.120
1.149
1.110
1.141
766,757
+0.02(+1.80%)
Aug 05, 2003
1.110
1.136
1.110
1.120
773,893
+0.01(+0.96%)
Aug 04, 2003
1.129
1.132
1.108
1.110
1,009,391
-0.02(-1.49%)
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
.