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 )

25.46 USD +0.02 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 15.55 15.58 15.40 15.52 1,992,591 +0.00(+0.00%)
Oct 28, 2016 15.34 15.55 15.32 15.52 1,414,486 +0.19(+1.24%)
Oct 27, 2016 15.44 15.48 15.25 15.33 929,428 -0.04(-0.26%)
Oct 26, 2016 15.52 15.66 15.35 15.37 1,292,042 -0.21(-1.35%)
Oct 25, 2016 15.28 15.58 15.15 15.58 1,514,669 +0.22(+1.43%)
Oct 24, 2016 15.35 15.58 15.21 15.36 1,571,393 +0.15(+0.99%)
Oct 21, 2016 15.79 15.79 15.09 15.21 2,349,054 -0.57(-3.61%)
Oct 20, 2016 15.51 15.82 15.51 15.78 2,340,056 +0.33(+2.14%)
Oct 19, 2016 15.46 15.55 15.32 15.45 1,562,727 -0.02(-0.13%)
Oct 18, 2016 15.16 15.60 15.16 15.47 1,468,329 +0.38(+2.52%)
Oct 17, 2016 15.20 15.23 15.03 15.09 1,418,535 -0.11(-0.72%)
Oct 14, 2016 14.92 15.24 14.86 15.20 1,668,433 +0.34(+2.29%)
Oct 13, 2016 15.04 15.04 14.84 14.86 1,800,804 -0.18(-1.20%)
Oct 12, 2016 15.09 15.11 14.88 15.04 1,948,215 +0.00(+0.00%)
Oct 11, 2016 15.14 15.18 14.95 15.04 2,037,751 -0.07(-0.46%)
Oct 10, 2016 14.76 15.12 14.74 15.11 3,918,537 +0.40(+2.72%)
Oct 07, 2016 14.76 14.77 14.60 14.71 2,150,531 +0.04(+0.27%)
Oct 06, 2016 14.95 14.97 14.64 14.67 1,853,148 -0.30(-2.00%)
Oct 05, 2016 14.96 15.10 14.79 14.97 9,360,007 +0.11(+0.74%)
Oct 04, 2016 15.03 15.11 14.83 14.86 3,612,810 -0.15(-1.00%)
Oct 03, 2016 15.12 15.15 14.90 15.01 2,426,421 -0.11(-0.73%)
Sep 30, 2016 15.19 15.24 15.00 15.12 2,303,402 +0.02(+0.13%)
Sep 29, 2016 15.23 15.28 15.03 15.10 2,238,653 -0.11(-0.72%)
Sep 28, 2016 15.10 15.24 15.03 15.21 1,734,978 +0.08(+0.53%)
Sep 27, 2016 15.19 15.35 15.10 15.13 1,548,384 -0.14(-0.92%)
Sep 26, 2016 15.50 15.65 15.27 15.27 2,009,792 -0.27(-1.74%)
Sep 23, 2016 15.63 15.72 15.47 15.54 1,569,850 -0.13(-0.83%)
Sep 22, 2016 15.36 15.80 15.36 15.67 2,376,548 +0.29(+1.89%)
Sep 21, 2016 15.33 15.43 15.16 15.38 2,203,850 +0.02(+0.13%)
Sep 20, 2016 15.53 15.61 15.34 15.36 2,596,910 -0.18(-1.16%)
Sep 19, 2016 15.38 15.60 15.38 15.54 2,608,220 +0.12(+0.78%)
Sep 16, 2016 15.34 15.46 15.13 15.42 4,036,817 +0.05(+0.33%)
Sep 15, 2016 15.20 15.50 15.20 15.37 2,452,870 +0.11(+0.72%)
Sep 14, 2016 15.21 15.41 15.03 15.26 4,741,128 +0.06(+0.39%)
Sep 13, 2016 14.89 15.31 14.89 15.20 3,494,955 +0.17(+1.13%)
Sep 12, 2016 14.61 15.03 14.58 15.03 2,809,949 +0.43(+2.95%)
Sep 09, 2016 14.95 15.00 14.60 14.60 2,502,964 -0.46(-3.05%)
Sep 08, 2016 14.96 15.25 14.91 15.06 2,534,621 +0.04(+0.27%)
Sep 07, 2016 14.93 15.04 14.84 15.02 1,824,694 +0.14(+0.94%)
Sep 06, 2016 14.92 15.02 14.79 14.88 2,114,013 +0.01(+0.07%)
Sep 02, 2016 14.72 14.87 14.87 14.87 2,951,400 +0.14(+0.95%)
Sep 01, 2016 14.76 14.79 14.51 14.73 3,088,430 -0.18(-1.21%)
Aug 31, 2016 14.90 15.03 14.73 14.91 4,204,544 -0.17(-1.13%)
Aug 30, 2016 15.20 15.24 15.04 15.08 1,505,337 -0.14(-0.92%)
Aug 29, 2016 15.13 15.26 15.08 15.22 2,946,166 +0.19(+1.26%)
Aug 26, 2016 15.01 15.35 14.91 15.03 3,735,744 -0.03(-0.20%)
Aug 25, 2016 15.23 15.29 14.98 15.06 2,535,403 -0.17(-1.12%)
Aug 24, 2016 15.35 15.39 15.15 15.23 2,497,613 +0.00(+0.00%)
Aug 23, 2016 15.37 15.48 15.21 15.23 1,683,054 -0.08(-0.52%)
Aug 22, 2016 15.25 15.32 15.16 15.31 1,508,930 +0.08(+0.53%)
Aug 19, 2016 15.15 15.26 15.01 15.23 2,076,555 +0.07(+0.46%)
Aug 18, 2016 15.33 15.49 15.15 15.16 1,926,029 -0.18(-1.17%)
Aug 17, 2016 15.61 15.75 15.19 15.34 3,361,422 -0.12(-0.78%)
Aug 16, 2016 15.30 15.54 15.23 15.46 6,460,603 +0.20(+1.31%)
Aug 15, 2016 14.95 15.26 14.78 15.26 6,483,238 +0.41(+2.76%)
Aug 12, 2016 15.04 15.42 14.79 14.85 8,886,920 -0.10(-0.67%)
Aug 11, 2016 15.64 15.65 14.35 14.95 17,785,981 -1.20(-7.43%)
Aug 10, 2016 17.29 17.30 15.97 16.15 8,291,371 -1.60(-9.01%)
Aug 09, 2016 17.66 17.82 17.59 17.75 2,847,755 +0.11(+0.62%)
Aug 08, 2016 17.89 17.90 17.55 17.64 2,484,299 -0.25(-1.40%)
Aug 05, 2016 17.69 18.00 17.69 17.89 2,403,105 +0.27(+1.53%)
Aug 04, 2016 17.83 17.89 17.51 17.62 1,861,237 -0.13(-0.73%)
Aug 03, 2016 17.50 17.82 17.33 17.75 2,368,752 +0.20(+1.14%)
Aug 02, 2016 18.03 18.08 17.53 17.55 1,892,793 -0.46(-2.55%)
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.