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 )

28.74 USD +0.39 (+1.38%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 9.333 9.507 9.316 9.409 4,387,450 +0.17(+1.88%)
May 28, 2009 9.658 9.676 9.151 9.236 5,594,418 -0.38(-3.93%)
May 27, 2009 9.778 9.973 9.333 9.613 9,454,270 -0.57(-5.63%)
May 26, 2009 9.662 10.19 9.662 10.19 2,513,826 +0.50(+5.14%)
May 22, 2009 9.662 9.809 9.636 9.689 1,282,384 +0.07(+0.74%)
May 21, 2009 9.849 9.911 9.609 9.618 2,270,526 -0.31(-3.13%)
May 20, 2009 10.04 10.08 9.871 9.929 1,505,866 -0.06(-0.62%)
May 19, 2009 10.04 10.12 9.942 9.991 829,494 -0.04(-0.35%)
May 18, 2009 9.982 10.04 9.862 10.03 1,090,306 +0.08(+0.76%)
May 15, 2009 9.884 9.982 9.778 9.951 1,968,687 +0.04(+0.40%)
May 14, 2009 9.916 10.09 9.876 9.911 1,346,814 +0.02(+0.18%)
May 13, 2009 9.880 9.960 9.809 9.893 1,636,435 -0.04(-0.36%)
May 12, 2009 9.956 10.06 9.889 9.929 2,097,859 +0.02(+0.18%)
May 11, 2009 9.898 10.04 9.856 9.911 1,860,616 -0.01(-0.09%)
May 08, 2009 10.19 10.20 9.853 9.920 2,395,909 -0.17(-1.67%)
May 07, 2009 10.17 10.24 10.01 10.09 1,423,122 -0.03(-0.26%)
May 06, 2009 10.22 10.29 10.00 10.12 1,631,148 -0.08(-0.78%)
May 05, 2009 10.30 10.33 10.08 10.20 2,155,162 -0.16(-1.59%)
May 04, 2009 10.37 10.38 10.33 10.36 1,838,304 +0.19(+1.88%)
May 01, 2009 10.25 10.33 10.08 10.17 1,851,799 -0.10(-0.95%)
Apr 30, 2009 10.24 10.45 10.20 10.27 1,596,919 +0.09(+0.87%)
Apr 29, 2009 10.35 10.44 10.17 10.18 2,317,099 -0.15(-1.42%)
Apr 28, 2009 10.28 10.42 10.26 10.32 1,505,998 +0.02(+0.17%)
Apr 27, 2009 10.51 10.56 10.31 10.31 1,586,020 -0.32(-3.01%)
Apr 24, 2009 10.63 10.79 10.54 10.63 2,228,055 +0.01(+0.08%)
Apr 23, 2009 10.70 10.72 10.49 10.62 2,349,330 +0.02(+0.17%)
Apr 22, 2009 10.76 10.80 10.58 10.60 1,262,148 -0.17(-1.57%)
Apr 21, 2009 10.68 10.86 10.60 10.77 1,363,090 +0.09(+0.87%)
Apr 20, 2009 10.56 10.74 10.50 10.68 2,064,714 +0.03(+0.25%)
Apr 17, 2009 10.60 10.68 10.48 10.65 1,462,533 +0.08(+0.80%)
Apr 16, 2009 10.60 10.71 10.46 10.56 2,217,034 -0.01(-0.13%)
Apr 15, 2009 10.47 10.62 10.43 10.58 1,156,879 +0.11(+1.02%)
Apr 14, 2009 10.45 10.54 10.23 10.47 1,670,977 -0.02(-0.17%)
Apr 13, 2009 10.47 10.57 10.42 10.49 1,566,109 -0.08(-0.72%)
Apr 09, 2009 10.75 10.78 10.45 10.56 1,386,405 -0.01(-0.13%)
Apr 08, 2009 10.65 10.68 10.48 10.58 955,800 -0.00(-0.04%)
Apr 07, 2009 10.64 10.74 10.54 10.58 1,976,787 -0.05(-0.50%)
Apr 06, 2009 10.63 10.86 10.56 10.64 2,817,639 -0.02(-0.21%)
Apr 03, 2009 10.58 10.72 10.52 10.66 1,373,536 +0.04(+0.38%)
Apr 02, 2009 10.51 10.67 10.46 10.62 2,465,266 +0.23(+2.23%)
Apr 01, 2009 10.29 10.44 10.20 10.39 2,134,653 -0.05(-0.47%)
Mar 31, 2009 10.37 10.61 10.20 10.44 1,583,707 +0.16(+1.56%)
Mar 30, 2009 10.15 10.28 10.06 10.28 1,423,059 -0.25(-2.41%)
Mar 26, 2009 10.44 10.54 10.24 10.53 1,815,007 +0.19(+1.80%)
Mar 25, 2009 10.38 10.44 10.11 10.34 1,572,484 +0.05(+0.47%)
Mar 24, 2009 10.34 10.52 10.16 10.29 1,596,714 -0.17(-1.61%)
Mar 23, 2009 10.22 10.46 10.22 10.46 1,290,708 +0.32(+3.20%)
Mar 20, 2009 10.18 10.44 10.11 10.14 2,193,499 +0.01(+0.12%)
Mar 19, 2009 10.47 10.47 10.00 10.13 2,261,749 -0.25(-2.43%)
Mar 18, 2009 10.19 10.50 10.08 10.38 3,075,954 +0.18(+1.74%)
Mar 17, 2009 10.03 10.20 9.822 10.20 2,123,344 +0.20(+2.00%)
Mar 16, 2009 9.938 10.11 9.822 10.00 2,731,371 +0.15(+1.49%)
Mar 13, 2009 9.582 9.889 9.436 9.853 0 +0.33(+3.45%)
Mar 12, 2009 9.156 9.582 9.067 9.524 2,727,622 +0.42(+4.64%)
Mar 11, 2009 9.316 9.449 9.067 9.102 2,787,067 -0.18(-1.92%)
Mar 10, 2009 9.418 9.467 9.133 9.280 3,166,029 -0.04(-0.38%)
Mar 09, 2009 9.747 9.840 9.222 9.316 2,646,195 -0.46(-4.73%)
Mar 06, 2009 9.796 9.893 9.382 9.778 0 +0.07(+0.69%)
Mar 05, 2009 10.28 10.28 9.667 9.711 3,250,491 -0.56(-5.41%)
Mar 04, 2009 10.32 10.41 10.11 10.27 2,914,944 +0.27(+2.67%)
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.