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 )

25.46 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 11.16 11.32 11.12 11.27 569,250 +0.08(+0.75%)
Oct 28, 2004 11.24 11.24 11.00 11.19 1,157,175 -0.12(-1.02%)
Oct 27, 2004 11.23 11.31 11.05 11.30 1,175,400 +0.08(+0.71%)
Oct 26, 2004 11.07 11.26 11.05 11.22 1,262,475 +0.12(+1.08%)
Oct 25, 2004 10.90 11.11 10.80 11.10 1,275,750 +0.16(+1.46%)
Oct 22, 2004 11.18 11.23 10.89 10.94 961,200 -0.24(-2.15%)
Oct 21, 2004 10.85 11.25 10.84 11.18 1,464,300 +0.33(+3.07%)
Oct 20, 2004 10.71 10.88 10.71 10.85 1,339,425 +0.10(+0.91%)
Oct 19, 2004 10.85 10.87 10.75 10.75 767,475 -0.09(-0.86%)
Oct 18, 2004 10.82 11.02 10.72 10.84 873,000 +0.01(+0.12%)
Oct 15, 2004 10.76 11.01 10.76 10.83 1,025,550 +0.08(+0.74%)
Oct 14, 2004 10.89 11.00 10.75 10.75 793,125 -0.19(-1.71%)
Oct 13, 2004 11.31 11.31 10.84 10.94 968,850 -0.32(-2.88%)
Oct 12, 2004 11.18 11.28 11.09 11.26 745,425 +0.02(+0.16%)
Oct 11, 2004 11.22 11.25 10.98 11.24 1,155,600 +0.02(+0.20%)
Oct 08, 2004 11.26 11.38 11.22 11.22 1,151,100 -0.08(-0.71%)
Oct 07, 2004 11.54 11.54 11.30 11.30 1,480,500 -0.28(-2.45%)
Oct 06, 2004 11.44 11.59 11.44 11.59 783,900 +0.09(+0.81%)
Oct 05, 2004 11.58 11.58 11.42 11.49 656,100 -0.10(-0.84%)
Oct 04, 2004 11.67 11.78 11.54 11.59 1,840,725 -0.09(-0.76%)
Oct 01, 2004 11.49 11.73 11.49 11.68 1,428,975 +0.19(+1.66%)
Sep 30, 2004 11.38 11.49 11.35 11.49 1,100,925 +0.12(+1.02%)
Sep 29, 2004 11.40 11.40 11.32 11.37 1,100,925 +0.02(+0.16%)
Sep 28, 2004 11.27 11.42 11.27 11.36 1,041,750 +0.08(+0.75%)
Sep 27, 2004 11.16 11.38 11.11 11.27 2,494,125 +0.11(+0.96%)
Sep 24, 2004 10.91 11.18 10.85 11.16 2,061,450 +0.32(+2.95%)
Sep 23, 2004 11.04 11.11 10.78 10.84 4,133,025 -0.18(-1.65%)
Sep 22, 2004 11.28 11.28 11.01 11.03 3,165,075 -0.24(-2.09%)
Sep 21, 2004 11.40 11.43 11.23 11.26 2,205,225 -0.08(-0.67%)
Sep 20, 2004 11.40 11.49 11.33 11.34 1,227,375 -0.05(-0.43%)
Sep 17, 2004 11.73 11.73 11.36 11.39 2,991,825 -0.25(-2.18%)
Sep 16, 2004 11.44 11.64 11.44 11.64 2,193,300 +0.24(+2.11%)
Sep 15, 2004 11.33 11.42 11.27 11.40 1,425,825 +0.08(+0.71%)
Sep 14, 2004 11.28 11.37 11.24 11.32 1,567,575 +0.04(+0.35%)
Sep 13, 2004 11.29 11.36 11.24 11.28 1,118,025 -0.05(-0.47%)
Sep 10, 2004 11.28 11.33 11.21 11.33 1,488,375 +0.05(+0.47%)
Sep 09, 2004 11.42 11.48 11.15 11.28 5,063,850 -0.13(-1.13%)
Sep 08, 2004 11.54 11.56 11.37 11.41 1,583,775 -0.13(-1.12%)
Sep 07, 2004 11.49 11.54 11.39 11.54 749,250 +0.15(+1.29%)
Sep 03, 2004 11.36 11.48 11.34 11.39 806,850 -0.10(-0.85%)
Sep 02, 2004 11.11 11.49 11.11 11.49 1,685,700 +0.38(+3.40%)
Sep 01, 2004 11.20 11.43 11.07 11.11 2,637,900 -0.12(-1.07%)
Aug 31, 2004 11.13 11.30 11.10 11.23 2,239,875 +0.10(+0.88%)
Aug 30, 2004 11.33 11.33 11.11 11.13 1,950,075 -0.20(-1.76%)
Aug 27, 2004 11.25 11.36 11.22 11.33 856,800 +0.04(+0.39%)
Aug 26, 2004 11.40 11.40 11.22 11.29 1,535,175 -0.10(-0.86%)
Aug 25, 2004 11.40 11.46 11.27 11.39 1,253,475 -0.02(-0.16%)
Aug 24, 2004 11.62 11.65 11.28 11.40 2,998,350 -0.17(-1.50%)
Aug 23, 2004 11.96 11.98 11.56 11.58 3,791,025 -0.43(-3.55%)
Aug 20, 2004 11.63 12.01 11.63 12.00 2,783,700 +0.45(+3.88%)
Aug 19, 2004 11.50 11.77 11.22 11.56 2,472,525 +6.58(+132.14%)
Aug 17, 2004 4.899 4.988 4.879 4.978 382,275 +0.09(+1.78%)
Aug 16, 2004 4.772 4.893 4.770 4.891 391,950 +0.15(+3.12%)
Aug 13, 2004 4.859 4.871 4.741 4.743 196,425 -0.08(-1.76%)
Aug 12, 2004 4.919 4.919 4.818 4.828 228,375 -0.12(-2.36%)
Aug 11, 2004 4.895 4.960 4.816 4.944 245,475 +0.00(+0.00%)
Aug 10, 2004 4.859 4.958 4.843 4.944 184,050 +0.11(+2.20%)
Aug 09, 2004 4.840 4.875 4.796 4.838 153,900 +0.03(+0.53%)
Aug 06, 2004 5.007 5.007 4.790 4.812 367,875 -0.23(-4.51%)
Aug 05, 2004 5.057 5.096 4.984 5.039 302,625 +0.01(+0.24%)
Aug 04, 2004 4.919 5.045 4.861 5.027 267,750 +0.09(+1.88%)
Aug 03, 2004 5.084 5.084 4.920 4.934 450,675 -0.16(-3.10%)
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.