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, 2003 4.759 4.759 4.687 4.687 158,400 -0.05(-1.13%)
Oct 30, 2003 4.883 4.891 4.731 4.741 170,775 -0.08(-1.68%)
Oct 29, 2003 4.741 4.840 4.737 4.822 189,225 +0.09(+1.96%)
Oct 28, 2003 4.729 4.760 4.622 4.729 206,775 -0.00(-0.04%)
Oct 27, 2003 4.591 4.741 4.591 4.731 256,275 +0.15(+3.23%)
Oct 24, 2003 4.573 4.642 4.500 4.583 220,500 +0.01(+0.13%)
Oct 23, 2003 4.610 4.652 4.510 4.577 359,100 -0.03(-0.73%)
Oct 22, 2003 4.721 4.733 4.602 4.610 182,250 -0.13(-2.71%)
Oct 21, 2003 4.681 4.762 4.681 4.739 107,550 +0.07(+1.52%)
Oct 20, 2003 4.666 4.666 4.622 4.668 131,400 +0.02(+0.47%)
Oct 17, 2003 4.751 4.751 4.646 4.646 166,725 -0.11(-2.41%)
Oct 16, 2003 4.747 4.776 4.713 4.760 164,475 +0.03(+0.58%)
Oct 15, 2003 4.764 4.764 4.701 4.733 208,125 -0.01(-0.12%)
Oct 14, 2003 4.681 4.749 4.681 4.739 220,500 +0.03(+0.54%)
Oct 13, 2003 4.676 4.723 4.668 4.713 275,400 +0.04(+0.80%)
Oct 10, 2003 4.751 4.755 4.640 4.676 257,850 -0.08(-1.58%)
Oct 09, 2003 4.790 4.838 4.687 4.751 339,300 -0.01(-0.21%)
Oct 08, 2003 4.784 4.784 4.733 4.760 146,700 -0.03(-0.62%)
Oct 07, 2003 4.707 4.790 4.691 4.790 287,775 +0.06(+1.30%)
Oct 06, 2003 4.705 4.733 4.693 4.729 215,325 +0.02(+0.46%)
Oct 03, 2003 4.662 4.737 4.662 4.707 347,625 +0.08(+1.71%)
Oct 02, 2003 4.593 4.628 4.575 4.628 225,000 -0.00(-0.09%)
Oct 01, 2003 4.525 4.652 4.525 4.632 313,875 +0.13(+2.85%)
Sep 30, 2003 4.514 4.551 4.504 4.504 301,725 -0.01(-0.13%)
Sep 29, 2003 4.498 4.543 4.484 4.510 268,200 +0.03(+0.75%)
Sep 26, 2003 4.551 4.557 4.476 4.476 330,525 -0.04(-0.87%)
Sep 25, 2003 4.533 4.563 4.514 4.516 477,900 +0.02(+0.35%)
Sep 24, 2003 4.454 4.600 4.454 4.500 636,075 +0.04(+0.93%)
Sep 23, 2003 4.435 4.476 4.435 4.458 277,200 +0.02(+0.44%)
Sep 22, 2003 4.454 4.462 4.437 4.439 481,725 -0.03(-0.71%)
Sep 19, 2003 4.421 4.543 4.421 4.470 303,750 +0.05(+1.16%)
Sep 18, 2003 4.405 4.415 4.397 4.419 257,850 +0.01(+0.27%)
Sep 17, 2003 4.385 4.452 4.385 4.407 172,575 +0.02(+0.50%)
Sep 16, 2003 4.336 4.395 4.326 4.385 316,800 +0.07(+1.60%)
Sep 15, 2003 4.265 4.332 4.265 4.316 239,625 +0.05(+1.20%)
Sep 12, 2003 4.243 4.273 4.237 4.265 228,375 +0.02(+0.51%)
Sep 11, 2003 4.243 4.261 4.231 4.243 319,725 +0.01(+0.28%)
Sep 10, 2003 4.257 4.261 4.215 4.231 407,025 -0.04(-0.92%)
Sep 09, 2003 4.292 4.310 4.261 4.271 184,950 -0.01(-0.28%)
Sep 08, 2003 4.247 4.322 4.235 4.282 553,050 +0.06(+1.31%)
Sep 05, 2003 4.281 4.304 4.215 4.227 446,400 -0.05(-1.20%)
Sep 04, 2003 4.306 4.326 4.267 4.279 408,825 -0.04(-0.87%)
Sep 03, 2003 4.326 4.336 4.275 4.316 519,525 -0.01(-0.27%)
Sep 02, 2003 4.148 4.340 4.148 4.328 348,525 +0.15(+3.50%)
Aug 29, 2003 4.168 4.215 4.148 4.182 135,450 +0.00(+0.09%)
Aug 28, 2003 4.158 4.192 4.119 4.178 301,725 +0.02(+0.48%)
Aug 27, 2003 4.192 4.227 4.156 4.158 515,250 -0.03(-0.61%)
Aug 26, 2003 4.148 4.184 4.095 4.184 206,100 +0.03(+0.67%)
Aug 25, 2003 4.152 4.178 4.142 4.156 320,175 -0.01(-0.19%)
Aug 22, 2003 4.235 4.247 4.128 4.164 351,900 -0.08(-1.82%)
Aug 21, 2003 4.148 4.241 4.124 4.241 284,400 +0.09(+2.29%)
Aug 20, 2003 4.020 4.148 4.004 4.146 321,750 +0.11(+2.79%)
Aug 19, 2003 3.990 4.034 3.968 4.034 171,000 +0.05(+1.29%)
Aug 18, 2003 3.949 4.000 3.931 3.982 286,425 +0.06(+1.41%)
Aug 15, 2003 3.854 3.935 3.832 3.927 101,700 +0.06(+1.64%)
Aug 14, 2003 3.822 3.864 3.812 3.864 212,850 +0.04(+1.09%)
Aug 13, 2003 3.872 3.881 3.747 3.822 350,550 -0.04(-1.12%)
Aug 12, 2003 3.804 3.887 3.802 3.866 218,250 +0.07(+1.87%)
Aug 11, 2003 3.836 3.840 3.755 3.795 508,275 -0.02(-0.57%)
Aug 08, 2003 3.891 3.901 3.802 3.816 552,600 -0.06(-1.43%)
Aug 07, 2003 4.020 4.020 3.808 3.872 721,800 -0.15(-3.69%)
Aug 06, 2003 3.949 4.049 3.911 4.020 217,575 +0.07(+1.80%)
Aug 05, 2003 3.911 4.002 3.911 3.949 219,600 +0.04(+0.96%)
Aug 04, 2003 3.980 3.990 3.903 3.911 286,425 -0.06(-1.49%)
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.