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: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 1.184 1.198 1.178 1.188 476,780 +0.00(+0.09%)
Aug 28, 2003 1.181 1.191 1.170 1.187 1,062,063 +0.01(+0.48%)
Aug 27, 2003 1.191 1.201 1.181 1.181 1,813,665 -0.01(-0.61%)
Aug 26, 2003 1.178 1.189 1.163 1.189 725,466 +0.01(+0.66%)
Aug 25, 2003 1.180 1.187 1.177 1.181 1,127,006 -0.00(-0.19%)
Aug 22, 2003 1.203 1.207 1.173 1.183 1,238,677 -0.02(-1.82%)
Aug 21, 2003 1.178 1.205 1.172 1.205 1,001,079 +0.03(+2.29%)
Aug 20, 2003 1.142 1.178 1.137 1.178 1,132,550 +0.03(+2.79%)
Aug 19, 2003 1.134 1.146 1.127 1.146 601,915 +0.01(+1.29%)
Aug 18, 2003 1.122 1.136 1.117 1.131 1,008,207 +0.02(+1.41%)
Aug 15, 2003 1.095 1.118 1.089 1.116 357,981 +0.02(+1.64%)
Aug 14, 2003 1.086 1.098 1.083 1.098 749,225 +0.01(+1.08%)
Aug 13, 2003 1.100 1.103 1.065 1.086 1,233,925 -0.01(-1.12%)
Aug 12, 2003 1.081 1.104 1.080 1.098 768,233 +0.02(+1.87%)
Aug 11, 2003 1.090 1.091 1.067 1.078 1,789,113 -0.01(-0.57%)
Aug 08, 2003 1.106 1.108 1.080 1.084 1,945,136 -0.02(-1.43%)
Aug 07, 2003 1.142 1.142 1.082 1.100 2,540,715 -0.04(-3.69%)
Aug 06, 2003 1.122 1.150 1.111 1.142 765,857 +0.02(+1.80%)
Aug 05, 2003 1.111 1.137 1.111 1.122 772,985 +0.01(+0.96%)
Aug 04, 2003 1.131 1.134 1.109 1.111 1,008,207 -0.02(-1.49%)
Aug 01, 2003 1.146 1.146 1.117 1.128 2,112,246 -0.01(-1.23%)
Jul 31, 2003 1.148 1.158 1.134 1.142 766,649 -0.01(-0.54%)
Jul 30, 2003 1.162 1.162 1.125 1.148 1,267,189 -0.01(-0.63%)
Jul 29, 2003 1.148 1.161 1.143 1.155 521,923 +0.01(+0.69%)
Jul 28, 2003 1.156 1.164 1.142 1.148 711,210 -0.00(-0.34%)
Jul 25, 2003 1.149 1.158 1.148 1.152 611,419 +0.00(+0.19%)
Jul 24, 2003 1.149 1.156 1.141 1.149 929,008 +0.00(+0.25%)
Jul 23, 2003 1.164 1.164 1.143 1.146 683,490 -0.02(-1.78%)
Jul 22, 2003 1.162 1.167 1.146 1.167 603,499 +0.01(+0.92%)
Jul 21, 2003 1.162 1.169 1.144 1.157 814,961 -0.01(-0.48%)
Jul 18, 2003 1.185 1.185 1.134 1.162 1,143,638 -0.03(-2.22%)
Jul 17, 2003 1.170 1.189 1.162 1.189 1,441,428 +0.02(+1.58%)
Jul 16, 2003 1.203 1.203 1.156 1.170 1,085,823 -0.03(-2.71%)
Jul 15, 2003 1.179 1.203 1.175 1.203 1,647,346 +0.02(+1.81%)
Jul 14, 2003 1.201 1.205 1.176 1.181 1,810,497 +0.00(+0.38%)
Jul 11, 2003 1.164 1.187 1.159 1.177 1,360,644 +0.02(+1.40%)
Jul 10, 2003 1.145 1.163 1.137 1.161 1,492,115 +0.02(+1.62%)
Jul 09, 2003 1.136 1.144 1.118 1.142 1,186,406 +0.01(+1.04%)
Jul 08, 2003 1.123 1.131 1.113 1.130 2,066,311 +0.01(+1.10%)
Jul 07, 2003 1.080 1.120 1.075 1.118 3,221,829 +0.02(+1.74%)
Jul 03, 2003 1.099 1.102 1.089 1.099 742,889 +0.01(+0.51%)
Jul 02, 2003 1.095 1.103 1.086 1.093 1,888,112 -0.00(-0.15%)
Jul 01, 2003 1.116 1.117 1.073 1.095 2,551,011 -0.01(-1.26%)
Jun 30, 2003 1.099 1.122 1.098 1.109 1,731,297 +0.00(+0.00%)
Jun 26, 2003 1.107 1.115 1.104 1.109 1,185,614 +0.00(+0.27%)
Jun 25, 2003 1.113 1.123 1.092 1.106 1,006,227 -0.01(-0.64%)
Jun 24, 2003 1.117 1.124 1.110 1.113 1,147,598 -0.00(-0.37%)
Jun 23, 2003 1.140 1.141 1.114 1.117 1,365,000 -0.03(-2.19%)
Jun 20, 2003 1.128 1.142 1.123 1.142 704,478 +0.02(+1.77%)
Jun 19, 2003 1.132 1.136 1.122 1.122 1,147,598 -0.01(-0.83%)
Jun 18, 2003 1.129 1.148 1.122 1.132 1,740,405 -0.00(-0.23%)
Jun 17, 2003 1.149 1.149 1.113 1.134 1,637,050 -0.01(-0.53%)
Jun 16, 2003 1.139 1.147 1.103 1.140 1,740,405 +0.00(+0.10%)
Jun 13, 2003 1.128 1.153 1.120 1.139 2,450,824 +0.01(+1.23%)
Jun 12, 2003 1.156 1.157 1.122 1.125 1,410,144 -0.03(-2.91%)
Jun 11, 2003 1.160 1.163 1.144 1.159 963,460 -0.01(-0.55%)
Jun 10, 2003 1.166 1.175 1.164 1.165 504,895 +0.01(+0.45%)
Jun 09, 2003 1.161 1.161 1.149 1.160 681,906 -0.00(-0.13%)
Jun 06, 2003 1.208 1.213 1.162 1.162 1,089,387 -0.04(-3.24%)
Jun 05, 2003 1.183 1.206 1.182 1.201 536,971 +0.02(+1.45%)
Jun 04, 2003 1.151 1.195 1.151 1.183 945,640 +0.03(+2.40%)
Jun 03, 2003 1.162 1.166 1.151 1.156 918,316 -0.00(-0.19%)
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.