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
)
25.12
+0.04 (+0.16%)
Official Closing Price
Updated: 7:00 PM EDT, May 8, 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 (%)
Jun 29, 2012
10.73
10.85
10.60
10.63
994,511
+0.05(+0.48%)
Jun 28, 2012
10.44
10.58
10.44
10.58
1,008,429
+0.09(+0.87%)
Jun 27, 2012
10.42
10.58
10.40
10.49
1,322,762
+0.07(+0.70%)
Jun 26, 2012
10.44
10.46
10.38
10.42
1,278,991
-0.02(-0.18%)
Jun 25, 2012
10.40
10.48
10.34
10.44
1,062,967
+0.03(+0.31%)
Jun 22, 2012
10.46
10.53
10.40
10.40
1,121,839
-0.02(-0.18%)
Jun 21, 2012
10.50
10.58
10.41
10.42
908,050
-0.07(-0.65%)
Jun 20, 2012
10.59
10.60
10.43
10.49
1,320,522
-0.11(-0.99%)
Jun 19, 2012
10.57
10.60
10.47
10.60
732,444
+0.03(+0.30%)
Jun 18, 2012
10.54
10.59
10.46
10.56
1,241,442
+0.02(+0.22%)
Jun 15, 2012
10.53
10.60
10.48
10.54
1,386,030
+0.00(+0.04%)
Jun 14, 2012
10.55
10.63
10.50
10.54
1,711,225
-0.02(-0.17%)
Jun 13, 2012
10.57
10.66
10.52
10.55
1,000,692
+0.00(+0.00%)
Jun 12, 2012
10.57
10.60
10.50
10.55
1,558,766
-0.01(-0.09%)
Jun 11, 2012
10.66
10.74
10.55
10.56
1,258,600
-0.04(-0.39%)
Jun 08, 2012
10.52
10.70
10.51
10.60
1,033,925
+0.06(+0.60%)
Jun 07, 2012
10.60
10.72
10.51
10.54
1,392,653
-0.02(-0.17%)
Jun 06, 2012
10.50
10.57
10.42
10.56
1,534,445
+0.06(+0.61%)
Jun 05, 2012
10.44
10.57
10.40
10.50
2,050,229
+0.02(+0.22%)
Jun 04, 2012
10.39
10.48
10.35
10.47
2,669,265
+0.08(+0.79%)
Jun 01, 2012
9.968
10.42
9.932
10.39
4,156,389
+0.38(+3.81%)
May 31, 2012
9.677
10.30
9.677
10.01
7,798,744
+0.54(+5.71%)
May 30, 2012
9.577
9.655
9.432
9.468
1,454,603
-0.15(-1.56%)
May 29, 2012
9.545
9.641
9.418
9.618
1,910,258
+0.11(+1.20%)
May 25, 2012
9.468
9.600
9.445
9.505
1,570,818
-0.04(-0.38%)
May 24, 2012
8.936
9.545
8.936
9.541
4,908,457
+0.64(+7.15%)
May 23, 2012
8.932
9.032
8.850
8.905
2,699,207
-0.06(-0.71%)
May 22, 2012
8.941
9.050
8.918
8.968
1,113,741
+0.05(+0.56%)
May 21, 2012
8.945
8.950
8.818
8.918
977,244
+0.00(+0.00%)
May 18, 2012
9.118
9.118
8.918
8.918
1,107,751
-0.20(-2.24%)
May 17, 2012
9.232
9.305
9.123
9.123
676,366
-0.12(-1.33%)
May 16, 2012
9.091
9.245
9.064
9.245
1,292,381
+0.16(+1.75%)
May 15, 2012
9.086
9.118
9.041
9.086
909,108
-0.00(-0.05%)
May 14, 2012
9.000
9.159
8.927
9.091
915,486
+0.03(+0.30%)
May 11, 2012
9.045
9.123
9.041
9.064
894,766
-0.04(-0.45%)
May 10, 2012
9.073
9.132
9.027
9.105
726,803
+0.08(+0.91%)
May 09, 2012
9.009
9.086
8.945
9.023
817,221
-0.04(-0.40%)
May 08, 2012
8.977
9.064
8.955
9.059
927,232
+0.03(+0.35%)
May 07, 2012
9.000
9.059
8.973
9.027
635,175
+0.02(+0.20%)
May 04, 2012
8.991
9.064
8.864
9.009
1,500,455
+0.01(+0.10%)
May 03, 2012
9.327
9.355
8.991
9.000
2,709,844
-0.33(-3.56%)
May 02, 2012
9.332
9.377
9.286
9.332
1,181,092
-0.06(-0.63%)
May 01, 2012
9.568
9.768
9.373
9.391
2,612,492
-0.36(-3.68%)
Apr 30, 2012
9.773
9.791
9.705
9.750
825,517
-0.05(-0.46%)
Apr 27, 2012
9.805
9.845
9.755
9.795
799,506
+0.03(+0.28%)
Apr 26, 2012
9.755
9.814
9.732
9.768
716,287
+0.03(+0.33%)
Apr 25, 2012
9.736
9.836
9.703
9.736
1,356,366
+0.05(+0.52%)
Apr 24, 2012
9.605
9.700
9.600
9.686
918,139
+0.08(+0.85%)
Apr 23, 2012
9.623
9.641
9.541
9.605
854,027
-0.12(-1.26%)
Apr 20, 2012
9.673
9.755
9.645
9.727
885,474
+0.10(+1.04%)
Apr 19, 2012
9.591
9.668
9.555
9.627
814,543
+0.02(+0.24%)
Apr 18, 2012
9.586
9.618
9.536
9.605
754,778
-0.03(-0.28%)
Apr 17, 2012
9.518
9.655
9.518
9.632
819,443
+0.13(+1.34%)
Apr 16, 2012
9.491
9.577
9.445
9.505
877,595
+0.05(+0.48%)
Apr 13, 2012
9.441
9.545
9.418
9.459
1,090,237
-0.02(-0.19%)
Apr 12, 2012
9.432
9.500
9.382
9.477
792,935
+0.09(+0.92%)
Apr 11, 2012
9.450
9.482
9.359
9.391
1,006,254
+0.00(+0.00%)
Apr 10, 2012
9.545
9.550
9.341
9.391
1,593,947
-0.15(-1.62%)
Apr 09, 2012
9.450
9.559
9.432
9.545
1,127,518
-0.00(-0.05%)
Apr 05, 2012
9.541
9.568
9.473
9.550
1,722,900
+0.00(+0.05%)
Apr 04, 2012
9.514
9.586
9.505
9.545
2,560,739
-0.04(-0.43%)
Apr 03, 2012
9.405
9.682
9.400
9.586
2,615,161
+0.20(+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
.