Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Flowers Foods (NY: FLO )

26.46 USD -0.56 (-2.07%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 8.628 8.741 8.563 8.681 712,575 +0.09(+1.03%)
Oct 28, 2005 8.326 8.604 8.326 8.593 513,450 +0.29(+3.53%)
Oct 27, 2005 8.400 8.400 8.207 8.299 409,500 -0.12(-1.41%)
Oct 26, 2005 8.596 8.628 8.403 8.418 486,900 -0.18(-2.14%)
Oct 25, 2005 8.681 8.681 8.290 8.601 621,225 -0.07(-0.75%)
Oct 24, 2005 8.548 8.667 8.524 8.667 531,000 +0.15(+1.74%)
Oct 21, 2005 8.267 8.661 8.249 8.519 758,925 +0.28(+3.42%)
Oct 20, 2005 8.385 8.444 8.201 8.237 362,925 -0.14(-1.66%)
Oct 19, 2005 8.148 8.385 8.047 8.376 920,250 +0.21(+2.61%)
Oct 18, 2005 8.130 8.207 8.041 8.163 591,975 +0.03(+0.40%)
Oct 17, 2005 8.267 8.284 7.985 8.130 534,150 -0.10(-1.26%)
Oct 14, 2005 8.000 8.246 7.973 8.234 431,775 +0.23(+2.93%)
Oct 13, 2005 8.074 8.121 7.819 8.000 516,150 -0.12(-1.50%)
Oct 12, 2005 8.003 8.216 8.003 8.121 808,425 +0.02(+0.29%)
Oct 11, 2005 8.104 8.296 8.077 8.098 1,064,025 -0.02(-0.26%)
Oct 10, 2005 8.133 8.172 8.021 8.119 614,025 -0.01(-0.18%)
Oct 07, 2005 8.074 8.154 8.030 8.133 403,200 +0.09(+1.07%)
Oct 06, 2005 7.941 8.110 7.864 8.047 661,950 +0.18(+2.26%)
Oct 05, 2005 8.015 8.041 7.870 7.870 525,375 -0.18(-2.28%)
Oct 04, 2005 8.077 8.187 8.053 8.053 419,175 -0.02(-0.26%)
Oct 03, 2005 8.110 8.216 8.006 8.074 429,975 -0.01(-0.11%)
Sep 30, 2005 11.69 8.089 7.784 8.083 1,538,550 +0.30(+3.88%)
Sep 29, 2005 7.641 7.784 7.481 7.781 697,725 +0.17(+2.18%)
Sep 28, 2005 7.597 7.689 7.443 7.615 431,100 +0.06(+0.78%)
Sep 27, 2005 7.467 7.627 7.396 7.556 411,075 +0.07(+0.87%)
Sep 26, 2005 7.496 7.588 7.404 7.490 558,000 +0.05(+0.72%)
Sep 23, 2005 7.437 7.615 7.274 7.437 551,475 +0.14(+1.91%)
Sep 22, 2005 7.274 7.339 7.179 7.298 631,575 +0.07(+0.98%)
Sep 21, 2005 7.481 7.481 7.170 7.227 573,525 -0.30(-4.01%)
Sep 20, 2005 7.695 7.710 7.511 7.529 339,975 -0.14(-1.78%)
Sep 19, 2005 7.698 7.748 7.641 7.665 218,025 -0.05(-0.69%)
Sep 16, 2005 7.719 7.801 7.671 7.719 842,400 +0.04(+0.58%)
Sep 15, 2005 7.653 7.760 7.624 7.674 244,125 +0.02(+0.27%)
Sep 14, 2005 7.796 7.822 7.588 7.653 396,450 -0.11(-1.45%)
Sep 13, 2005 7.822 7.861 7.739 7.766 240,975 -0.10(-1.24%)
Sep 12, 2005 7.914 7.970 7.855 7.864 231,975 -0.03(-0.41%)
Sep 09, 2005 7.831 7.896 7.799 7.896 234,000 +0.07(+0.87%)
Sep 08, 2005 7.828 7.938 7.724 7.828 391,275 +0.00(+0.00%)
Sep 07, 2005 7.807 7.834 7.739 7.828 673,650 +0.07(+0.84%)
Sep 06, 2005 7.781 7.781 7.446 7.763 1,125,900 -0.06(-0.76%)
Sep 02, 2005 8.000 8.012 7.822 7.822 371,475 -0.13(-1.64%)
Sep 01, 2005 8.071 8.124 7.926 7.953 389,475 -0.12(-1.43%)
Aug 31, 2005 7.926 8.110 7.781 8.068 998,325 +0.12(+1.57%)
Aug 30, 2005 7.920 7.973 7.807 7.944 364,950 +0.02(+0.22%)
Aug 29, 2005 7.816 7.991 7.804 7.926 333,450 +0.14(+1.79%)
Aug 26, 2005 7.970 7.976 7.787 7.787 376,875 -0.16(-2.01%)
Aug 25, 2005 7.950 8.006 7.867 7.947 346,950 +0.01(+0.07%)
Aug 24, 2005 8.101 8.139 7.935 7.941 371,025 -0.16(-1.98%)
Aug 23, 2005 8.148 8.210 8.003 8.101 491,400 -0.05(-0.58%)
Aug 22, 2005 8.000 8.255 8.000 8.148 827,325 +0.15(+1.93%)
Aug 19, 2005 8.071 8.095 7.956 7.994 856,575 -0.09(-1.17%)
Aug 18, 2005 7.396 8.436 7.396 8.089 2,679,525 +0.78(+10.62%)
Aug 17, 2005 7.348 7.387 7.236 7.313 327,600 -0.02(-0.24%)
Aug 16, 2005 7.422 7.422 7.280 7.330 411,075 -0.11(-1.51%)
Aug 15, 2005 7.470 7.496 7.363 7.443 273,150 -0.04(-0.51%)
Aug 12, 2005 7.452 7.535 7.348 7.481 277,425 -0.00(-0.04%)
Aug 11, 2005 7.508 7.567 7.452 7.484 276,975 -0.03(-0.36%)
Aug 10, 2005 7.354 7.547 7.354 7.511 483,075 +0.19(+2.59%)
Aug 09, 2005 7.319 7.404 7.271 7.321 355,275 +0.04(+0.57%)
Aug 08, 2005 7.230 7.357 7.227 7.280 521,100 +0.09(+1.19%)
Aug 05, 2005 7.387 7.387 7.156 7.194 743,850 -0.17(-2.33%)
Aug 04, 2005 7.570 7.597 7.200 7.366 590,175 -0.22(-2.93%)
Aug 03, 2005 7.597 7.612 7.529 7.588 353,700 -0.02(-0.31%)
Aug 02, 2005 7.567 7.630 7.559 7.612 562,275 +0.05(+0.71%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.