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 )

23.75 +0.03 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 1.462 1.480 1.462 1.465 519,547 -0.00(-0.11%)
Nov 26, 2003 1.458 1.465 1.455 1.466 677,154 +0.01(+0.69%)
Nov 25, 2003 1.444 1.474 1.444 1.456 1,566,563 -0.00(-0.15%)
Nov 24, 2003 1.422 1.465 1.421 1.458 928,216 +0.04(+2.48%)
Nov 21, 2003 1.387 1.423 1.387 1.423 847,433 +0.04(+3.13%)
Nov 20, 2003 1.369 1.388 1.361 1.380 877,528 +0.01(+0.78%)
Nov 19, 2003 1.389 1.389 1.351 1.369 1,484,987 -0.03(-2.40%)
Nov 18, 2003 1.403 1.437 1.396 1.403 666,066 +0.00(+0.00%)
Nov 17, 2003 1.387 1.414 1.384 1.403 1,054,143 -0.01(-0.99%)
Nov 14, 2003 1.429 1.447 1.414 1.417 814,169 -0.01(-0.94%)
Nov 13, 2003 1.409 1.433 1.398 1.430 935,344 +0.03(+1.96%)
Nov 12, 2003 1.416 1.416 1.389 1.403 1,351,140 -0.01(-0.83%)
Nov 11, 2003 1.423 1.423 1.403 1.415 449,852 -0.00(-0.32%)
Nov 10, 2003 1.438 1.445 1.419 1.419 637,554 -0.03(-1.94%)
Nov 07, 2003 1.442 1.471 1.430 1.447 1,446,180 +0.01(+0.62%)
Nov 06, 2003 1.376 1.438 1.357 1.438 1,350,348 +0.07(+4.74%)
Nov 05, 2003 1.397 1.444 1.373 1.373 1,364,604 -0.05(-3.55%)
Nov 04, 2003 1.397 1.448 1.397 1.424 1,073,895 +0.04(+2.92%)
Nov 03, 2003 1.344 1.384 1.344 1.383 1,212,542 +0.05(+3.88%)
Oct 31, 2003 1.352 1.352 1.332 1.332 557,563 -0.02(-1.13%)
Oct 30, 2003 1.387 1.389 1.344 1.347 601,123 -0.02(-1.68%)
Oct 29, 2003 1.347 1.375 1.346 1.370 666,066 +0.03(+1.96%)
Oct 28, 2003 1.343 1.352 1.313 1.343 727,842 -0.00(-0.04%)
Oct 27, 2003 1.304 1.347 1.304 1.344 902,080 +0.04(+3.23%)
Oct 24, 2003 1.299 1.319 1.278 1.302 776,153 +0.00(+0.13%)
Oct 23, 2003 1.310 1.322 1.281 1.300 1,264,021 -0.01(-0.73%)
Oct 22, 2003 1.341 1.345 1.308 1.310 641,514 -0.04(-2.71%)
Oct 21, 2003 1.330 1.353 1.330 1.346 378,572 +0.02(+1.52%)
Oct 20, 2003 1.325 1.325 1.313 1.326 462,524 +0.01(+0.47%)
Oct 17, 2003 1.350 1.350 1.320 1.320 586,867 -0.03(-2.41%)
Oct 16, 2003 1.349 1.357 1.339 1.352 578,947 +0.01(+0.58%)
Oct 15, 2003 1.354 1.354 1.336 1.345 732,594 -0.00(-0.12%)
Oct 14, 2003 1.330 1.349 1.330 1.346 776,153 +0.01(+0.54%)
Oct 13, 2003 1.328 1.342 1.326 1.339 969,400 +0.01(+0.80%)
Oct 10, 2003 1.350 1.351 1.318 1.328 907,624 -0.02(-1.58%)
Oct 09, 2003 1.361 1.374 1.332 1.350 1,194,326 -0.00(-0.21%)
Oct 08, 2003 1.359 1.359 1.345 1.352 516,379 -0.01(-0.62%)
Oct 07, 2003 1.337 1.361 1.333 1.361 1,012,959 +0.02(+1.29%)
Oct 06, 2003 1.337 1.345 1.333 1.343 757,937 +0.01(+0.46%)
Oct 03, 2003 1.324 1.346 1.324 1.337 1,223,630 +0.02(+1.71%)
Oct 02, 2003 1.305 1.315 1.300 1.315 791,993 -0.00(-0.09%)
Oct 01, 2003 1.286 1.322 1.286 1.316 1,104,830 +0.04(+2.85%)
Sep 30, 2003 1.282 1.293 1.279 1.279 1,062,063 -0.00(-0.13%)
Sep 29, 2003 1.278 1.291 1.274 1.281 944,056 +0.01(+0.75%)
Sep 26, 2003 1.293 1.295 1.272 1.272 1,163,438 -0.01(-0.88%)
Sep 25, 2003 1.288 1.296 1.282 1.283 1,682,194 +0.00(+0.35%)
Sep 24, 2003 1.265 1.307 1.265 1.278 2,238,965 +0.01(+0.93%)
Sep 23, 2003 1.260 1.272 1.260 1.267 975,736 +0.01(+0.44%)
Sep 22, 2003 1.265 1.268 1.260 1.261 1,695,658 -0.01(-0.71%)
Sep 19, 2003 1.256 1.291 1.256 1.270 1,069,191 +0.01(+1.16%)
Sep 18, 2003 1.251 1.254 1.249 1.255 907,624 +0.00(+0.27%)
Sep 17, 2003 1.246 1.265 1.246 1.252 607,459 +0.01(+0.50%)
Sep 16, 2003 1.232 1.249 1.229 1.246 1,115,126 +0.02(+1.60%)
Sep 15, 2003 1.212 1.231 1.212 1.226 843,473 +0.01(+1.20%)
Sep 12, 2003 1.205 1.214 1.204 1.212 803,873 +0.01(+0.51%)
Sep 11, 2003 1.205 1.210 1.202 1.205 1,125,422 +0.00(+0.28%)
Sep 10, 2003 1.209 1.210 1.198 1.202 1,432,716 -0.01(-0.92%)
Sep 09, 2003 1.219 1.224 1.210 1.213 651,018 -0.00(-0.28%)
Sep 08, 2003 1.207 1.228 1.203 1.217 1,946,720 +0.02(+1.31%)
Sep 05, 2003 1.216 1.223 1.198 1.201 1,571,315 -0.01(-1.20%)
Sep 04, 2003 1.223 1.229 1.212 1.216 1,439,052 -0.01(-0.87%)
Sep 03, 2003 1.229 1.232 1.214 1.226 1,828,713 -0.00(-0.27%)
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.