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 (%)
Sep 30, 2005
4.975
3.443
3.313
3.440
3,614,674
+0.13(+3.88%)
Sep 29, 2005
3.253
3.313
3.184
3.312
1,639,237
+0.07(+2.18%)
Sep 28, 2005
3.234
3.273
3.168
3.241
1,012,827
+0.03(+0.78%)
Sep 27, 2005
3.178
3.246
3.148
3.216
965,780
+0.03(+0.87%)
Sep 26, 2005
3.191
3.230
3.152
3.188
1,310,966
+0.02(+0.72%)
Sep 23, 2005
3.165
3.241
3.096
3.165
1,295,637
+0.06(+1.91%)
Sep 22, 2005
3.096
3.124
3.056
3.106
1,483,824
+0.03(+0.98%)
Sep 21, 2005
3.184
3.184
3.052
3.076
1,347,441
-0.13(-4.01%)
Sep 20, 2005
3.275
3.282
3.197
3.205
798,738
-0.06(-1.78%)
Sep 19, 2005
3.276
3.298
3.253
3.263
512,228
-0.02(-0.69%)
Sep 16, 2005
3.285
3.321
3.265
3.285
1,979,137
+0.02(+0.58%)
Sep 15, 2005
3.258
3.303
3.245
3.266
573,548
+0.01(+0.27%)
Sep 14, 2005
3.318
3.329
3.230
3.258
931,420
-0.05(-1.45%)
Sep 13, 2005
3.329
3.346
3.294
3.305
566,147
-0.04(-1.24%)
Sep 12, 2005
3.369
3.393
3.343
3.347
545,002
-0.01(-0.41%)
Sep 09, 2005
3.333
3.361
3.319
3.361
549,760
+0.03(+0.87%)
Sep 08, 2005
3.332
3.379
3.288
3.332
919,262
+0.00(+0.00%)
Sep 07, 2005
3.323
3.334
3.294
3.332
1,582,675
+0.03(+0.84%)
Sep 06, 2005
3.312
3.312
3.169
3.304
2,645,192
-0.03(-0.76%)
Sep 02, 2005
3.405
3.410
3.329
3.329
872,744
-0.06(-1.64%)
Sep 01, 2005
3.435
3.458
3.374
3.385
915,033
-0.05(-1.43%)
Aug 31, 2005
3.374
3.452
3.312
3.434
2,345,467
+0.05(+1.57%)
Aug 30, 2005
3.371
3.394
3.323
3.381
857,414
+0.01(+0.22%)
Aug 29, 2005
3.327
3.401
3.322
3.374
783,408
+0.06(+1.79%)
Aug 26, 2005
3.393
3.395
3.314
3.314
885,431
-0.07(-2.01%)
Aug 25, 2005
3.384
3.408
3.348
3.382
815,125
+0.00(+0.07%)
Aug 24, 2005
3.448
3.464
3.377
3.380
871,687
-0.07(-1.98%)
Aug 23, 2005
3.468
3.495
3.406
3.448
1,154,496
-0.02(-0.58%)
Aug 22, 2005
3.405
3.514
3.405
3.468
1,943,719
+0.07(+1.93%)
Aug 19, 2005
3.435
3.445
3.386
3.403
2,012,439
-0.04(-1.17%)
Aug 18, 2005
3.148
3.591
3.148
3.443
6,295,284
+0.33(+10.62%)
Aug 17, 2005
3.128
3.144
3.080
3.113
769,664
-0.01(-0.24%)
Aug 16, 2005
3.159
3.159
3.099
3.120
965,780
-0.05(-1.51%)
Aug 15, 2005
3.179
3.191
3.134
3.168
641,739
-0.02(-0.51%)
Aug 12, 2005
3.172
3.207
3.128
3.184
651,783
-0.00(-0.04%)
Aug 11, 2005
3.196
3.221
3.172
3.186
650,725
-0.01(-0.36%)
Aug 10, 2005
3.130
3.212
3.130
3.197
1,134,937
+0.08(+2.59%)
Aug 09, 2005
3.115
3.152
3.095
3.116
834,684
+0.02(+0.57%)
Aug 08, 2005
3.077
3.131
3.076
3.099
1,224,273
+0.04(+1.19%)
Aug 05, 2005
3.144
3.144
3.046
3.062
1,747,603
-0.07(-2.33%)
Aug 04, 2005
3.222
3.234
3.065
3.135
1,386,558
-0.09(-2.93%)
Aug 03, 2005
3.234
3.240
3.205
3.230
830,983
-0.01(-0.31%)
Aug 02, 2005
3.221
3.247
3.217
3.240
1,321,010
+0.02(+0.71%)
Aug 01, 2005
3.178
3.224
3.172
3.217
890,188
+0.04(+1.27%)
Jul 29, 2005
3.172
3.222
3.172
3.177
611,608
-0.01(-0.36%)
Jul 28, 2005
3.157
3.195
3.148
3.188
601,036
+0.03(+0.96%)
Jul 27, 2005
3.138
3.174
3.105
3.158
839,970
+0.02(+0.68%)
Jul 26, 2005
3.130
3.160
3.106
3.136
566,147
+0.02(+0.73%)
Jul 25, 2005
3.130
3.147
3.095
3.114
754,334
-0.02(-0.52%)
Jul 22, 2005
3.134
3.143
3.090
3.130
1,186,213
+0.02(+0.49%)
Jul 21, 2005
3.171
3.177
3.100
3.115
742,176
-0.06(-1.87%)
Jul 20, 2005
3.136
3.183
3.128
3.174
479,983
+0.02(+0.56%)
Jul 19, 2005
3.119
3.157
3.107
3.157
918,205
+0.05(+1.58%)
Jul 18, 2005
3.113
3.123
3.071
3.107
912,390
-0.01(-0.20%)
Jul 15, 2005
3.119
3.163
3.078
3.114
824,640
-0.02(-0.72%)
Jul 14, 2005
3.189
3.196
3.091
3.136
853,185
-0.00(-0.12%)
Jul 13, 2005
3.136
3.160
3.124
3.140
1,337,926
+0.00(+0.12%)
Jul 12, 2005
3.113
3.171
3.113
3.136
878,559
+0.03(+0.81%)
Jul 11, 2005
3.115
3.163
3.092
3.111
1,253,347
+0.01(+0.45%)
Jul 08, 2005
3.036
3.104
3.014
3.097
1,030,271
+0.06(+2.08%)
Jul 07, 2005
2.964
3.042
2.956
3.034
1,038,729
-0.00(-0.08%)
Jul 06, 2005
3.039
3.056
3.013
3.037
1,668,311
-0.02(-0.54%)
Jul 05, 2005
3.013
3.058
2.983
3.053
1,254,933
-1.45(-32.15%)
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
.