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 (%)
Aug 29, 2003 1.183 1.196 1.177 1.187 477,339 +0.00(+0.09%)
Aug 28, 2003 1.180 1.189 1.169 1.185 1,063,310 +0.01(+0.48%)
Aug 27, 2003 1.189 1.200 1.179 1.180 1,815,794 -0.01(-0.61%)
Aug 26, 2003 1.177 1.187 1.162 1.187 726,317 +0.01(+0.67%)
Aug 25, 2003 1.178 1.185 1.175 1.179 1,128,330 -0.00(-0.19%)
Aug 22, 2003 1.202 1.205 1.171 1.182 1,240,132 -0.02(-1.82%)
Aug 21, 2003 1.177 1.203 1.170 1.203 1,002,255 +0.03(+2.29%)
Aug 20, 2003 1.141 1.177 1.136 1.177 1,133,880 +0.03(+2.79%)
Aug 19, 2003 1.132 1.145 1.126 1.145 602,621 +0.01(+1.29%)
Aug 18, 2003 1.120 1.135 1.115 1.130 1,009,391 +0.02(+1.41%)
Aug 15, 2003 1.094 1.117 1.087 1.114 358,401 +0.02(+1.64%)
Aug 14, 2003 1.085 1.096 1.082 1.096 750,105 +0.01(+1.09%)
Aug 13, 2003 1.099 1.101 1.063 1.085 1,235,374 -0.01(-1.12%)
Aug 12, 2003 1.080 1.103 1.079 1.097 769,135 +0.02(+1.87%)
Aug 11, 2003 1.089 1.090 1.066 1.077 1,791,214 -0.01(-0.57%)
Aug 08, 2003 1.104 1.107 1.079 1.083 1,947,420 -0.02(-1.43%)
Aug 07, 2003 1.141 1.141 1.081 1.099 2,543,698 -0.04(-3.69%)
Aug 06, 2003 1.120 1.149 1.110 1.141 766,757 +0.02(+1.80%)
Aug 05, 2003 1.110 1.136 1.110 1.120 773,893 +0.01(+0.96%)
Aug 04, 2003 1.129 1.132 1.108 1.110 1,009,391 -0.02(-1.49%)
Aug 01, 2003 1.145 1.145 1.115 1.127 2,114,727 -0.01(-1.23%)
Jul 31, 2003 1.147 1.157 1.132 1.141 767,549 -0.01(-0.54%)
Jul 30, 2003 1.160 1.160 1.123 1.147 1,268,677 -0.01(-0.63%)
Jul 29, 2003 1.146 1.159 1.141 1.154 522,536 +0.01(+0.68%)
Jul 28, 2003 1.155 1.163 1.141 1.146 712,045 -0.00(-0.34%)
Jul 25, 2003 1.147 1.156 1.146 1.150 612,136 +0.00(+0.20%)
Jul 24, 2003 1.147 1.155 1.140 1.148 930,099 +0.00(+0.24%)
Jul 23, 2003 1.163 1.163 1.142 1.145 684,292 -0.02(-1.78%)
Jul 22, 2003 1.160 1.166 1.145 1.166 604,207 +0.01(+0.92%)
Jul 21, 2003 1.161 1.168 1.142 1.155 815,918 -0.01(-0.48%)
Jul 18, 2003 1.183 1.183 1.132 1.161 1,144,981 -0.03(-2.22%)
Jul 17, 2003 1.169 1.187 1.160 1.187 1,443,120 +0.02(+1.58%)
Jul 16, 2003 1.201 1.201 1.155 1.169 1,087,098 -0.03(-2.71%)
Jul 15, 2003 1.178 1.201 1.174 1.201 1,649,280 +0.02(+1.81%)
Jul 14, 2003 1.200 1.204 1.174 1.180 1,812,623 +0.00(+0.38%)
Jul 11, 2003 1.163 1.185 1.157 1.175 1,362,242 +0.02(+1.40%)
Jul 10, 2003 1.143 1.161 1.136 1.159 1,493,867 +0.02(+1.62%)
Jul 09, 2003 1.135 1.143 1.117 1.141 1,187,799 +0.01(+1.04%)
Jul 08, 2003 1.122 1.129 1.111 1.129 2,068,737 +0.01(+1.11%)
Jul 07, 2003 1.079 1.119 1.073 1.117 3,225,612 +0.02(+1.74%)
Jul 03, 2003 1.097 1.101 1.087 1.097 743,762 +0.01(+0.51%)
Jul 02, 2003 1.094 1.101 1.085 1.092 1,890,329 -0.00(-0.15%)
Jul 01, 2003 1.115 1.115 1.072 1.094 2,554,006 -0.01(-1.26%)
Jun 30, 2003 1.097 1.121 1.096 1.108 1,733,330 +0.00(+0.00%)
Jun 26, 2003 1.106 1.114 1.102 1.108 1,187,006 +0.00(+0.27%)
Jun 25, 2003 1.112 1.122 1.090 1.105 1,007,409 -0.01(-0.64%)
Jun 24, 2003 1.116 1.123 1.109 1.112 1,148,946 -0.00(-0.37%)
Jun 23, 2003 1.139 1.139 1.113 1.116 1,366,603 -0.03(-2.19%)
Jun 20, 2003 1.127 1.141 1.122 1.141 705,305 +0.02(+1.77%)
Jun 19, 2003 1.130 1.135 1.120 1.121 1,148,946 -0.01(-0.83%)
Jun 18, 2003 1.128 1.147 1.121 1.130 1,742,449 -0.00(-0.23%)
Jun 17, 2003 1.147 1.147 1.112 1.133 1,638,972 -0.01(-0.53%)
Jun 16, 2003 1.138 1.145 1.102 1.139 1,742,449 +0.00(+0.10%)
Jun 13, 2003 1.127 1.152 1.119 1.138 2,453,701 +0.01(+1.23%)
Jun 12, 2003 1.155 1.156 1.121 1.124 1,411,800 -0.03(-2.91%)
Jun 11, 2003 1.158 1.161 1.143 1.158 964,591 -0.01(-0.55%)
Jun 10, 2003 1.165 1.173 1.163 1.164 505,488 +0.01(+0.45%)
Jun 09, 2003 1.159 1.160 1.147 1.159 682,707 -0.00(-0.13%)
Jun 06, 2003 1.207 1.211 1.160 1.160 1,090,666 -0.04(-3.24%)
Jun 05, 2003 1.182 1.205 1.181 1.199 537,602 +0.02(+1.45%)
Jun 04, 2003 1.149 1.194 1.149 1.182 946,750 +0.03(+2.40%)
Jun 03, 2003 1.160 1.165 1.149 1.154 919,394 -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.