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, 2006 8.130 8.157 8.006 8.050 438,750 -0.04(-0.55%)
Oct 30, 2006 8.119 8.136 8.053 8.095 712,800 -0.04(-0.44%)
Oct 27, 2006 8.148 8.201 8.113 8.130 492,975 -0.04(-0.51%)
Oct 26, 2006 8.133 8.178 8.044 8.172 869,850 +0.10(+1.21%)
Oct 25, 2006 8.003 8.083 7.976 8.074 390,825 +0.07(+0.89%)
Oct 24, 2006 8.062 8.110 7.932 8.003 657,225 -0.06(-0.73%)
Oct 23, 2006 7.970 8.086 7.944 8.062 589,500 +0.09(+1.15%)
Oct 20, 2006 7.953 7.985 7.861 7.970 288,675 +0.04(+0.52%)
Oct 19, 2006 7.929 8.024 7.887 7.929 362,925 +0.00(+0.00%)
Oct 18, 2006 7.881 7.959 7.867 7.929 743,625 +0.07(+0.90%)
Oct 17, 2006 7.790 7.864 7.778 7.858 468,000 -0.04(-0.45%)
Oct 16, 2006 7.807 7.920 7.796 7.893 553,275 +0.07(+0.87%)
Oct 13, 2006 7.923 7.926 7.813 7.825 378,225 -0.09(-1.09%)
Oct 12, 2006 7.822 7.923 7.781 7.911 388,800 +0.08(+0.98%)
Oct 11, 2006 7.790 7.902 7.781 7.834 948,600 +0.03(+0.34%)
Oct 10, 2006 7.964 8.000 7.781 7.807 1,098,225 -0.17(-2.19%)
Oct 09, 2006 8.050 8.050 7.964 7.982 486,450 -0.11(-1.32%)
Oct 06, 2006 8.074 8.142 8.018 8.089 306,225 -0.03(-0.33%)
Oct 05, 2006 8.119 8.187 8.068 8.116 774,225 +0.01(+0.11%)
Oct 04, 2006 7.914 8.121 7.893 8.107 968,175 +0.19(+2.36%)
Oct 03, 2006 7.822 7.985 7.804 7.920 1,090,125 +0.05(+0.68%)
Oct 02, 2006 7.938 7.938 7.831 7.867 690,075 -0.10(-1.23%)
Sep 29, 2006 7.950 8.030 7.935 7.964 999,000 +0.03(+0.37%)
Sep 28, 2006 7.935 7.941 7.810 7.935 432,225 +0.01(+0.07%)
Sep 27, 2006 7.893 8.050 7.876 7.929 327,150 +0.01(+0.07%)
Sep 26, 2006 7.938 8.050 7.870 7.923 472,950 -0.01(-0.19%)
Sep 25, 2006 7.917 7.985 7.846 7.938 334,575 +0.07(+0.83%)
Sep 22, 2006 7.926 7.950 7.778 7.873 366,300 -0.07(-0.86%)
Sep 21, 2006 8.047 8.092 7.917 7.941 380,925 -0.11(-1.33%)
Sep 20, 2006 7.970 8.113 7.956 8.047 330,525 +0.13(+1.68%)
Sep 19, 2006 7.997 7.997 7.727 7.914 718,425 -0.10(-1.29%)
Sep 18, 2006 8.098 8.116 7.970 8.018 431,325 -0.07(-0.88%)
Sep 15, 2006 8.030 8.163 8.000 8.089 965,025 +0.13(+1.68%)
Sep 14, 2006 8.059 8.095 7.908 7.956 416,475 -0.15(-1.83%)
Sep 13, 2006 8.080 8.133 7.988 8.104 248,625 +0.02(+0.26%)
Sep 12, 2006 7.896 8.136 7.852 8.083 648,675 +0.23(+2.98%)
Sep 11, 2006 7.689 7.905 7.680 7.849 359,100 +0.12(+1.57%)
Sep 08, 2006 7.834 7.834 7.653 7.727 1,005,975 -0.11(-1.36%)
Sep 07, 2006 7.967 8.024 7.810 7.834 601,650 -0.17(-2.11%)
Sep 06, 2006 8.107 8.136 7.988 8.003 570,825 -0.20(-2.46%)
Sep 05, 2006 8.207 8.267 8.139 8.204 415,800 -0.02(-0.22%)
Sep 01, 2006 8.089 8.273 8.071 8.222 485,325 +0.18(+2.21%)
Aug 31, 2006 8.110 8.113 7.994 8.044 447,075 -0.03(-0.37%)
Aug 30, 2006 8.027 8.110 7.953 8.074 513,900 +0.07(+0.93%)
Aug 29, 2006 7.896 8.009 7.861 8.000 323,550 +0.12(+1.50%)
Aug 28, 2006 7.867 7.944 7.810 7.881 363,375 +0.01(+0.19%)
Aug 25, 2006 7.819 7.896 7.813 7.867 352,575 +0.01(+0.08%)
Aug 24, 2006 7.926 7.941 7.787 7.861 488,700 -0.07(-0.93%)
Aug 23, 2006 8.015 8.036 7.822 7.935 656,325 -0.06(-0.74%)
Aug 22, 2006 7.896 8.041 7.887 7.994 1,276,200 +0.07(+0.86%)
Aug 21, 2006 7.970 8.030 7.852 7.926 907,200 -0.10(-1.22%)
Aug 18, 2006 8.030 8.101 7.917 8.024 810,675 +0.03(+0.33%)
Aug 17, 2006 8.356 8.388 7.914 7.997 1,775,700 -0.49(-5.83%)
Aug 16, 2006 8.477 8.510 8.418 8.492 270,450 +0.08(+0.95%)
Aug 15, 2006 8.379 8.436 8.293 8.412 282,150 +0.13(+1.61%)
Aug 14, 2006 8.341 8.430 8.243 8.279 310,050 -0.00(-0.04%)
Aug 11, 2006 8.356 8.359 8.219 8.281 200,250 -0.12(-1.48%)
Aug 10, 2006 8.157 8.439 8.121 8.406 366,750 +0.17(+2.12%)
Aug 09, 2006 8.350 8.406 8.222 8.231 319,950 -0.04(-0.54%)
Aug 08, 2006 8.302 8.403 8.213 8.276 364,725 -0.02(-0.25%)
Aug 07, 2006 8.326 8.347 8.204 8.296 284,175 -0.09(-1.09%)
Aug 04, 2006 8.533 8.551 8.296 8.388 350,550 -0.07(-0.77%)
Aug 03, 2006 8.406 8.536 8.347 8.453 317,475 -0.03(-0.31%)
Aug 02, 2006 8.444 8.545 8.436 8.480 330,750 +0.09(+1.10%)
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.