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
)
24.45
-1.04 (-4.08%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 29, 2003
1.184
1.198
1.178
1.188
476,780
+0.00(+0.09%)
Aug 28, 2003
1.181
1.191
1.170
1.187
1,062,063
+0.01(+0.48%)
Aug 27, 2003
1.191
1.201
1.181
1.181
1,813,665
-0.01(-0.61%)
Aug 26, 2003
1.178
1.189
1.163
1.189
725,466
+0.01(+0.66%)
Aug 25, 2003
1.180
1.187
1.177
1.181
1,127,006
-0.00(-0.19%)
Aug 22, 2003
1.203
1.207
1.173
1.183
1,238,677
-0.02(-1.82%)
Aug 21, 2003
1.178
1.205
1.172
1.205
1,001,079
+0.03(+2.29%)
Aug 20, 2003
1.142
1.178
1.137
1.178
1,132,550
+0.03(+2.79%)
Aug 19, 2003
1.134
1.146
1.127
1.146
601,915
+0.01(+1.29%)
Aug 18, 2003
1.122
1.136
1.117
1.131
1,008,207
+0.02(+1.41%)
Aug 15, 2003
1.095
1.118
1.089
1.116
357,981
+0.02(+1.64%)
Aug 14, 2003
1.086
1.098
1.083
1.098
749,225
+0.01(+1.08%)
Aug 13, 2003
1.100
1.103
1.065
1.086
1,233,925
-0.01(-1.12%)
Aug 12, 2003
1.081
1.104
1.080
1.098
768,233
+0.02(+1.87%)
Aug 11, 2003
1.090
1.091
1.067
1.078
1,789,113
-0.01(-0.57%)
Aug 08, 2003
1.106
1.108
1.080
1.084
1,945,136
-0.02(-1.43%)
Aug 07, 2003
1.142
1.142
1.082
1.100
2,540,715
-0.04(-3.69%)
Aug 06, 2003
1.122
1.150
1.111
1.142
765,857
+0.02(+1.80%)
Aug 05, 2003
1.111
1.137
1.111
1.122
772,985
+0.01(+0.96%)
Aug 04, 2003
1.131
1.134
1.109
1.111
1,008,207
-0.02(-1.49%)
Aug 01, 2003
1.146
1.146
1.117
1.128
2,112,246
-0.01(-1.23%)
Jul 31, 2003
1.148
1.158
1.134
1.142
766,649
-0.01(-0.54%)
Jul 30, 2003
1.162
1.162
1.125
1.148
1,267,189
-0.01(-0.63%)
Jul 29, 2003
1.148
1.161
1.143
1.155
521,923
+0.01(+0.69%)
Jul 28, 2003
1.156
1.164
1.142
1.148
711,210
-0.00(-0.34%)
Jul 25, 2003
1.149
1.158
1.148
1.152
611,419
+0.00(+0.19%)
Jul 24, 2003
1.149
1.156
1.141
1.149
929,008
+0.00(+0.25%)
Jul 23, 2003
1.164
1.164
1.143
1.146
683,490
-0.02(-1.78%)
Jul 22, 2003
1.162
1.167
1.146
1.167
603,499
+0.01(+0.92%)
Jul 21, 2003
1.162
1.169
1.144
1.157
814,961
-0.01(-0.48%)
Jul 18, 2003
1.185
1.185
1.134
1.162
1,143,638
-0.03(-2.22%)
Jul 17, 2003
1.170
1.189
1.162
1.189
1,441,428
+0.02(+1.58%)
Jul 16, 2003
1.203
1.203
1.156
1.170
1,085,823
-0.03(-2.71%)
Jul 15, 2003
1.179
1.203
1.175
1.203
1,647,346
+0.02(+1.81%)
Jul 14, 2003
1.201
1.205
1.176
1.181
1,810,497
+0.00(+0.38%)
Jul 11, 2003
1.164
1.187
1.159
1.177
1,360,644
+0.02(+1.40%)
Jul 10, 2003
1.145
1.163
1.137
1.161
1,492,115
+0.02(+1.62%)
Jul 09, 2003
1.136
1.144
1.118
1.142
1,186,406
+0.01(+1.04%)
Jul 08, 2003
1.123
1.131
1.113
1.130
2,066,311
+0.01(+1.10%)
Jul 07, 2003
1.080
1.120
1.075
1.118
3,221,829
+0.02(+1.74%)
Jul 03, 2003
1.099
1.102
1.089
1.099
742,889
+0.01(+0.51%)
Jul 02, 2003
1.095
1.103
1.086
1.093
1,888,112
-0.00(-0.15%)
Jul 01, 2003
1.116
1.117
1.073
1.095
2,551,011
-0.01(-1.26%)
Jun 30, 2003
1.099
1.122
1.098
1.109
1,731,297
+0.00(+0.00%)
Jun 26, 2003
1.107
1.115
1.104
1.109
1,185,614
+0.00(+0.27%)
Jun 25, 2003
1.113
1.123
1.092
1.106
1,006,227
-0.01(-0.64%)
Jun 24, 2003
1.117
1.124
1.110
1.113
1,147,598
-0.00(-0.37%)
Jun 23, 2003
1.140
1.141
1.114
1.117
1,365,000
-0.03(-2.19%)
Jun 20, 2003
1.128
1.142
1.123
1.142
704,478
+0.02(+1.77%)
Jun 19, 2003
1.132
1.136
1.122
1.122
1,147,598
-0.01(-0.83%)
Jun 18, 2003
1.129
1.148
1.122
1.132
1,740,405
-0.00(-0.23%)
Jun 17, 2003
1.149
1.149
1.113
1.134
1,637,050
-0.01(-0.53%)
Jun 16, 2003
1.139
1.147
1.103
1.140
1,740,405
+0.00(+0.10%)
Jun 13, 2003
1.128
1.153
1.120
1.139
2,450,824
+0.01(+1.23%)
Jun 12, 2003
1.156
1.157
1.122
1.125
1,410,144
-0.03(-2.91%)
Jun 11, 2003
1.160
1.163
1.144
1.159
963,460
-0.01(-0.55%)
Jun 10, 2003
1.166
1.175
1.164
1.165
504,895
+0.01(+0.45%)
Jun 09, 2003
1.161
1.161
1.149
1.160
681,906
-0.00(-0.13%)
Jun 06, 2003
1.208
1.213
1.162
1.162
1,089,387
-0.04(-3.24%)
Jun 05, 2003
1.183
1.206
1.182
1.201
536,971
+0.02(+1.45%)
Jun 04, 2003
1.151
1.195
1.151
1.183
945,640
+0.03(+2.40%)
Jun 03, 2003
1.162
1.166
1.151
1.156
918,316
-0.00(-0.19%)
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
.