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 (%)
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%)
Sep 01, 2006
3.443
3.521
3.435
3.500
1,140,224
+0.08(+2.21%)
Aug 31, 2006
3.452
3.453
3.403
3.424
1,050,359
-0.01(-0.37%)
Aug 30, 2006
3.416
3.452
3.385
3.437
1,207,358
+0.03(+0.93%)
Aug 29, 2006
3.361
3.409
3.346
3.405
760,149
+0.05(+1.50%)
Aug 28, 2006
3.348
3.381
3.324
3.355
853,714
+0.01(+0.19%)
Aug 25, 2006
3.328
3.361
3.326
3.348
828,340
+0.00(+0.08%)
Aug 24, 2006
3.374
3.380
3.314
3.346
1,148,153
-0.03(-0.93%)
Aug 23, 2006
3.411
3.420
3.329
3.377
1,541,971
-0.03(-0.74%)
Aug 22, 2006
3.361
3.423
3.357
3.403
2,998,308
+0.03(+0.86%)
Aug 21, 2006
3.393
3.418
3.342
3.374
2,131,378
-0.04(-1.22%)
Aug 18, 2006
3.418
3.448
3.370
3.415
1,904,602
+0.01(+0.33%)
Aug 17, 2006
3.556
3.570
3.369
3.404
4,171,834
-0.21(-5.83%)
Aug 16, 2006
3.608
3.622
3.583
3.614
635,396
+0.03(+0.95%)
Aug 15, 2006
3.567
3.591
3.530
3.580
662,884
+0.06(+1.61%)
Aug 14, 2006
3.550
3.588
3.509
3.524
728,432
-0.00(-0.04%)
Aug 11, 2006
3.556
3.558
3.498
3.525
470,467
-0.05(-1.48%)
Aug 10, 2006
3.472
3.592
3.457
3.578
861,643
+0.07(+2.12%)
Aug 09, 2006
3.554
3.578
3.500
3.503
751,691
-0.02(-0.54%)
Aug 08, 2006
3.534
3.577
3.496
3.522
856,886
-0.01(-0.25%)
Aug 07, 2006
3.544
3.553
3.492
3.531
667,641
-0.04(-1.09%)
Aug 04, 2006
3.632
3.640
3.531
3.570
823,583
-0.03(-0.77%)
Aug 03, 2006
3.578
3.633
3.553
3.598
745,876
-0.01(-0.31%)
Aug 02, 2006
3.594
3.637
3.591
3.609
777,065
+0.04(+1.10%)
Aug 01, 2006
3.569
3.591
3.512
3.570
789,751
-0.02(-0.60%)
Jul 31, 2006
3.575
3.601
3.539
3.592
997,497
-0.01(-0.21%)
Jul 28, 2006
3.535
3.609
3.529
3.599
769,664
+0.07(+2.04%)
Jul 27, 2006
3.594
3.616
3.522
3.527
678,213
-0.05(-1.34%)
Jul 26, 2006
3.631
3.638
3.558
3.575
632,224
-0.06(-1.53%)
Jul 25, 2006
3.608
3.664
3.574
3.631
1,023,928
+0.03(+0.91%)
Jul 24, 2006
3.570
3.609
3.550
3.598
1,160,840
+0.03(+0.78%)
Jul 21, 2006
3.598
3.625
3.546
3.570
1,789,364
-0.03(-0.77%)
Jul 20, 2006
3.645
3.665
3.577
3.598
1,615,449
-0.03(-0.83%)
Jul 19, 2006
3.525
3.657
3.538
3.628
2,911,086
+0.10(+2.93%)
Jul 18, 2006
3.487
3.551
3.453
3.525
1,613,335
+0.04(+1.01%)
Jul 17, 2006
3.487
3.516
3.424
3.490
1,040,315
-0.01(-0.29%)
Jul 14, 2006
3.534
3.572
3.493
3.500
1,626,550
-0.03(-0.89%)
Jul 13, 2006
3.531
3.554
3.480
3.531
2,095,961
-0.01(-0.28%)
Jul 12, 2006
3.558
3.580
3.514
3.541
1,611,749
-0.03(-0.85%)
Jul 11, 2006
3.490
3.580
3.481
3.572
1,473,780
+0.07(+1.98%)
Jul 10, 2006
3.495
3.563
3.485
3.502
1,155,553
+0.02(+0.58%)
Jul 07, 2006
3.538
3.554
3.472
3.482
2,298,949
-0.08(-2.27%)
Jul 06, 2006
3.622
3.645
3.546
3.563
925,077
+0.00(+0.11%)
Jul 05, 2006
3.607
3.616
3.549
3.559
1,130,708
-0.08(-2.18%)
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
.