Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flowers Foods (NY: FLO )

22.80 -0.28 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 1.472 1.477 1.432 1.433 1,158,004 -0.04(-3.01%)
Dec 30, 2003 1.478 1.494 1.471 1.477 591,406 -0.00(-0.26%)
Dec 29, 2003 1.458 1.486 1.455 1.481 1,202,019 +0.02(+1.60%)
Dec 26, 2003 1.471 1.472 1.449 1.458 575,400 -0.01(-0.75%)
Dec 24, 2003 1.485 1.486 1.469 1.469 410,543 -0.02(-1.09%)
Dec 23, 2003 1.489 1.496 1.464 1.485 1,118,790 +0.01(+0.56%)
Dec 22, 2003 1.476 1.490 1.471 1.477 978,741 +0.00(+0.04%)
Dec 19, 2003 1.470 1.492 1.455 1.476 970,738 +0.01(+0.45%)
Dec 18, 2003 1.469 1.479 1.454 1.469 875,505 +0.00(+0.04%)
Dec 17, 2003 1.477 1.478 1.467 1.469 864,301 -0.01(-0.97%)
Dec 16, 2003 1.477 1.487 1.477 1.483 901,114 +0.01(+0.45%)
Dec 15, 2003 1.504 1.504 1.477 1.477 1,823,836 -0.03(-1.81%)
Dec 12, 2003 1.491 1.504 1.487 1.504 819,486 +0.02(+1.12%)
Dec 11, 2003 1.458 1.487 1.458 1.487 857,899 +0.03(+1.83%)
Dec 10, 2003 1.468 1.469 1.461 1.461 2,060,719 -0.01(-0.49%)
Dec 09, 2003 1.477 1.481 1.464 1.468 2,034,310 -0.01(-0.45%)
Dec 08, 2003 1.463 1.474 1.458 1.474 717,850 +0.02(+1.14%)
Dec 05, 2003 1.458 1.466 1.458 1.458 757,864 -0.01(-0.45%)
Dec 04, 2003 1.449 1.470 1.449 1.464 857,899 +0.01(+0.76%)
Dec 03, 2003 1.461 1.475 1.453 1.453 726,653 -0.01(-0.53%)
Dec 02, 2003 1.462 1.475 1.456 1.461 1,025,958 +0.01(+0.61%)
Dec 01, 2003 1.458 1.465 1.452 1.452 595,407 +0.00(+0.19%)
Nov 28, 2003 1.447 1.464 1.447 1.449 524,983 -0.00(-0.12%)
Nov 26, 2003 1.443 1.449 1.440 1.451 684,238 +0.01(+0.69%)
Nov 25, 2003 1.429 1.459 1.429 1.441 1,582,952 -0.00(-0.15%)
Nov 24, 2003 1.407 1.449 1.407 1.443 937,927 +0.03(+2.48%)
Nov 21, 2003 1.372 1.408 1.372 1.408 856,298 +0.04(+3.13%)
Nov 20, 2003 1.355 1.373 1.347 1.366 886,709 +0.01(+0.78%)
Nov 19, 2003 1.375 1.375 1.337 1.355 1,500,523 -0.03(-2.40%)
Nov 18, 2003 1.388 1.422 1.382 1.388 673,034 +0.00(+0.00%)
Nov 17, 2003 1.373 1.399 1.370 1.388 1,065,171 -0.01(-0.99%)
Nov 14, 2003 1.414 1.432 1.400 1.402 822,687 -0.01(-0.94%)
Nov 13, 2003 1.394 1.418 1.383 1.416 945,129 +0.03(+1.96%)
Nov 12, 2003 1.401 1.401 1.375 1.388 1,365,276 -0.01(-0.83%)
Nov 11, 2003 1.408 1.408 1.388 1.400 454,558 -0.00(-0.32%)
Nov 10, 2003 1.423 1.430 1.405 1.405 644,224 -0.03(-1.94%)
Nov 07, 2003 1.427 1.456 1.415 1.432 1,461,310 +0.01(+0.62%)
Nov 06, 2003 1.362 1.423 1.343 1.423 1,364,476 +0.06(+4.74%)
Nov 05, 2003 1.383 1.429 1.359 1.359 1,378,881 -0.05(-3.55%)
Nov 04, 2003 1.383 1.433 1.383 1.409 1,085,130 +0.04(+2.92%)
Nov 03, 2003 1.330 1.370 1.330 1.369 1,225,227 +0.05(+3.88%)
Oct 31, 2003 1.338 1.338 1.318 1.318 563,396 -0.01(-1.12%)
Oct 30, 2003 1.373 1.375 1.330 1.333 607,412 -0.02(-1.68%)
Oct 29, 2003 1.333 1.361 1.332 1.356 673,034 +0.03(+1.96%)
Oct 28, 2003 1.330 1.338 1.300 1.330 735,456 -0.00(-0.04%)
Oct 27, 2003 1.291 1.333 1.291 1.330 911,518 +0.04(+3.23%)
Oct 24, 2003 1.286 1.305 1.265 1.288 784,273 +0.00(+0.13%)
Oct 23, 2003 1.296 1.308 1.268 1.287 1,277,245 -0.01(-0.73%)
Oct 22, 2003 1.327 1.331 1.294 1.296 648,226 -0.04(-2.71%)
Oct 21, 2003 1.316 1.339 1.316 1.332 382,533 +0.02(+1.52%)
Oct 20, 2003 1.312 1.312 1.300 1.312 467,363 +0.01(+0.47%)
Oct 17, 2003 1.336 1.336 1.306 1.306 593,007 -0.03(-2.41%)
Oct 16, 2003 1.335 1.343 1.325 1.338 585,004 +0.01(+0.58%)
Oct 15, 2003 1.340 1.340 1.322 1.331 740,258 -0.00(-0.12%)
Oct 14, 2003 1.316 1.335 1.316 1.332 784,273 +0.01(+0.54%)
Oct 13, 2003 1.315 1.328 1.312 1.325 979,541 +0.01(+0.80%)
Oct 10, 2003 1.336 1.337 1.305 1.315 917,120 -0.02(-1.58%)
Oct 09, 2003 1.347 1.360 1.318 1.336 1,206,821 -0.00(-0.21%)
Oct 08, 2003 1.345 1.345 1.331 1.338 521,782 -0.01(-0.62%)
Oct 07, 2003 1.323 1.347 1.319 1.347 1,023,557 +0.02(+1.29%)
Oct 06, 2003 1.323 1.331 1.320 1.330 765,867 +0.01(+0.46%)
Oct 03, 2003 1.311 1.332 1.311 1.323 1,236,431 +0.02(+1.71%)
Oct 02, 2003 1.291 1.301 1.286 1.301 800,279 -0.00(-0.09%)
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.