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
)
24.62
-0.27 (-1.08%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2006
3.680
3.684
3.606
3.666
2,580,701
+0.01(+0.14%)
May 30, 2006
3.579
3.672
3.564
3.661
2,073,759
+0.08(+2.22%)
May 26, 2006
3.650
3.660
3.563
3.582
1,611,220
-0.08(-2.20%)
May 25, 2006
3.563
3.718
3.539
3.662
2,427,403
+0.19(+5.37%)
May 24, 2006
3.467
3.510
3.336
3.476
1,826,367
-0.01(-0.15%)
May 23, 2006
3.579
3.616
3.469
3.481
961,551
-0.07(-1.88%)
May 22, 2006
3.438
3.583
3.428
3.548
1,297,751
+0.08(+2.33%)
May 19, 2006
3.461
3.531
3.384
3.467
1,379,686
-0.03(-0.83%)
May 18, 2006
3.519
3.593
3.482
3.496
902,875
-0.01(-0.36%)
May 17, 2006
3.531
3.563
3.490
3.509
940,407
-0.04(-1.07%)
May 16, 2006
3.565
3.582
3.520
3.546
890,188
-0.03(-0.81%)
May 15, 2006
3.531
3.597
3.509
3.575
968,423
+0.02(+0.46%)
May 12, 2006
3.599
3.599
3.500
3.559
1,473,251
-0.07(-1.84%)
May 11, 2006
3.772
3.780
3.626
3.626
1,981,780
-0.16(-4.17%)
May 10, 2006
3.758
3.795
3.754
3.783
1,166,654
+0.02(+0.64%)
May 09, 2006
3.766
3.783
3.742
3.760
792,394
-0.02(-0.47%)
May 08, 2006
3.693
3.801
3.693
3.777
1,223,745
+0.07(+1.87%)
May 05, 2006
3.662
3.739
3.662
3.708
890,188
+0.07(+1.84%)
May 04, 2006
3.594
3.660
3.587
3.641
1,825,309
+0.05(+1.33%)
May 03, 2006
3.651
3.670
3.580
3.593
968,952
-0.07(-2.03%)
May 02, 2006
3.551
3.689
3.545
3.667
947,279
+0.12(+3.45%)
May 01, 2006
3.568
3.670
3.538
3.545
1,303,037
+0.00(+0.07%)
Apr 28, 2006
3.502
3.587
3.502
3.543
1,229,560
-0.02(-0.64%)
Apr 27, 2006
3.582
3.645
3.514
3.565
1,128,065
-0.05(-1.33%)
Apr 26, 2006
3.574
3.685
3.574
3.613
642,796
+0.04(+1.20%)
Apr 25, 2006
3.613
3.620
3.544
3.570
698,301
-0.04(-1.05%)
Apr 24, 2006
3.613
3.627
3.570
3.608
1,018,113
-0.02(-0.49%)
Apr 21, 2006
3.715
3.722
3.618
3.626
2,203,270
-0.04(-1.03%)
Apr 20, 2006
3.694
3.695
3.598
3.664
658,126
-0.02(-0.65%)
Apr 19, 2006
3.671
3.724
3.645
3.688
871,687
+0.00(+0.10%)
Apr 18, 2006
3.587
3.686
3.601
3.684
765,964
+0.10(+2.71%)
Apr 17, 2006
3.611
3.628
3.553
3.587
696,715
-0.03(-0.87%)
Apr 13, 2006
3.575
3.632
3.563
3.618
1,015,999
+0.04(+1.20%)
Apr 12, 2006
3.563
3.607
3.549
3.575
799,795
+0.01(+0.32%)
Apr 11, 2006
3.635
3.642
3.539
3.564
1,331,582
-0.07(-1.94%)
Apr 10, 2006
3.676
3.689
3.616
3.635
1,164,011
-0.04(-1.20%)
Apr 07, 2006
3.765
3.790
3.651
3.679
1,233,789
-0.09(-2.38%)
Apr 06, 2006
3.809
3.809
3.719
3.768
1,125,422
-0.06(-1.45%)
Apr 05, 2006
3.752
3.830
3.744
3.824
1,247,004
+0.06(+1.71%)
Apr 04, 2006
3.714
3.796
3.695
3.760
1,373,872
+0.03(+0.71%)
Apr 03, 2006
3.746
3.810
3.720
3.733
2,779,989
-0.01(-0.34%)
Mar 31, 2006
3.690
3.782
3.688
3.746
2,456,477
+0.04(+1.16%)
Mar 30, 2006
3.632
3.707
3.606
3.703
2,028,298
+0.07(+2.02%)
Mar 29, 2006
3.529
3.631
3.506
3.630
1,731,744
+0.11(+3.15%)
Mar 28, 2006
3.563
3.565
3.486
3.519
1,295,108
-0.05(-1.34%)
Mar 27, 2006
3.575
3.592
3.534
3.567
953,094
-0.01(-0.35%)
Mar 24, 2006
3.546
3.582
3.511
3.579
685,085
+0.04(+1.07%)
Mar 23, 2006
3.507
3.558
3.503
3.541
880,673
+0.03(+0.97%)
Mar 22, 2006
3.456
3.538
3.454
3.507
1,014,942
+0.05(+1.46%)
Mar 21, 2006
3.464
3.496
3.453
3.457
1,105,335
-0.02(-0.51%)
Mar 20, 2006
3.468
3.497
3.443
3.474
871,158
+0.01(+0.18%)
Mar 17, 2006
3.497
3.497
3.420
3.468
2,285,734
-0.01(-0.40%)
Mar 16, 2006
3.419
3.500
3.414
3.482
1,202,600
+0.07(+2.15%)
Mar 15, 2006
3.442
3.449
3.404
3.409
1,253,347
-0.04(-1.21%)
Mar 14, 2006
3.424
3.478
3.394
3.451
1,367,528
+0.01(+0.33%)
Mar 13, 2006
3.408
3.507
3.408
3.439
950,451
-0.03(-0.91%)
Mar 10, 2006
3.409
3.486
3.382
3.471
1,012,299
+0.07(+1.93%)
Mar 09, 2006
3.485
3.509
3.405
3.405
1,473,251
-0.07(-2.10%)
Mar 08, 2006
3.442
3.500
3.419
3.478
1,054,588
+0.03(+0.80%)
Mar 07, 2006
3.444
3.467
3.406
3.451
970,538
-0.00(-0.11%)
Mar 06, 2006
3.512
3.515
3.428
3.454
875,387
-0.06(-1.76%)
Mar 03, 2006
3.487
3.549
3.483
3.516
1,042,958
+0.01(+0.14%)
Mar 02, 2006
3.546
3.548
3.500
3.511
937,235
-0.06(-1.76%)
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
.