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 (%)
Mar 30, 2012 9.329 9.356 9.270 9.270 1,330,589 +0.00(+0.05%)
Mar 29, 2012 9.165 9.320 9.156 9.265 2,626,493 +0.08(+0.89%)
Mar 28, 2012 9.293 9.293 9.143 9.183 3,075,387 -0.10(-1.08%)
Mar 27, 2012 9.284 9.370 9.279 9.284 2,006,232 -0.02(-0.20%)
Mar 26, 2012 9.252 9.329 9.224 9.302 1,123,864 +0.12(+1.29%)
Mar 23, 2012 9.215 9.220 9.165 9.183 852,838 -0.01(-0.10%)
Mar 22, 2012 9.183 9.247 9.147 9.193 894,800 -0.05(-0.54%)
Mar 21, 2012 9.206 9.270 9.129 9.243 858,752 +0.03(+0.35%)
Mar 20, 2012 9.111 9.243 9.111 9.211 870,299 +0.09(+1.00%)
Mar 19, 2012 9.165 9.165 9.065 9.120 870,422 -0.05(-0.55%)
Mar 16, 2012 9.111 9.197 9.106 9.170 1,292,349 +0.03(+0.35%)
Mar 15, 2012 8.992 9.147 8.970 9.138 946,440 +0.15(+1.62%)
Mar 14, 2012 9.042 9.052 8.942 8.992 1,175,400 -0.04(-0.40%)
Mar 13, 2012 9.038 9.088 8.974 9.029 1,257,377 +0.00(+0.00%)
Mar 12, 2012 8.920 9.038 8.915 9.029 1,018,445 +0.10(+1.12%)
Mar 09, 2012 8.829 8.947 8.788 8.929 737,160 +0.10(+1.13%)
Mar 08, 2012 8.938 8.947 8.815 8.829 1,153,017 -0.05(-0.61%)
Mar 07, 2012 8.824 8.920 8.724 8.883 1,367,760 +0.05(+0.57%)
Mar 06, 2012 8.887 8.932 8.804 8.833 1,872,674 -0.10(-1.11%)
Mar 05, 2012 8.792 8.950 8.774 8.932 1,845,009 +0.14(+1.59%)
Mar 02, 2012 8.838 8.838 8.707 8.792 1,923,430 -0.05(-0.61%)
Mar 01, 2012 8.648 8.883 8.625 8.847 2,696,361 +0.20(+2.35%)
Feb 29, 2012 8.743 8.761 8.625 8.643 1,568,220 -0.08(-0.88%)
Feb 28, 2012 8.761 8.806 8.698 8.720 1,222,835 -0.05(-0.62%)
Feb 27, 2012 8.756 8.810 8.693 8.774 938,297 -0.02(-0.21%)
Feb 24, 2012 8.820 8.820 8.707 8.792 726,561 -0.00(-0.05%)
Feb 23, 2012 8.693 8.833 8.675 8.797 1,433,445 +0.12(+1.41%)
Feb 22, 2012 8.657 8.684 8.585 8.675 902,767 +0.00(+0.05%)
Feb 21, 2012 8.562 8.734 8.558 8.671 1,314,181 +0.11(+1.27%)
Feb 17, 2012 8.634 8.634 8.544 8.562 1,413,745 -0.04(-0.42%)
Feb 16, 2012 8.517 8.616 8.485 8.598 994,576 +0.06(+0.74%)
Feb 15, 2012 8.521 8.576 8.463 8.535 1,107,938 +0.06(+0.69%)
Feb 14, 2012 8.463 8.481 8.400 8.476 1,103,999 -0.01(-0.11%)
Feb 13, 2012 8.567 8.576 8.440 8.485 2,079,375 -0.05(-0.58%)
Feb 10, 2012 8.567 8.680 8.354 8.535 3,994,492 -0.32(-3.57%)
Feb 09, 2012 8.707 8.851 8.680 8.851 1,492,308 +0.14(+1.66%)
Feb 08, 2012 8.743 8.774 8.648 8.707 1,417,020 -0.04(-0.46%)
Feb 07, 2012 8.792 8.815 8.743 8.747 1,305,755 -0.04(-0.41%)
Feb 06, 2012 8.729 8.847 8.711 8.783 950,957 +0.02(+0.21%)
Feb 03, 2012 8.820 8.829 8.738 8.765 1,402,961 +0.01(+0.15%)
Feb 02, 2012 8.788 8.810 8.738 8.752 1,021,962 -0.02(-0.21%)
Feb 01, 2012 8.752 8.810 8.734 8.770 1,222,886 +0.03(+0.36%)
Jan 31, 2012 8.865 8.865 8.711 8.738 1,095,799 -0.09(-1.02%)
Jan 30, 2012 8.928 8.937 8.792 8.829 1,102,630 -0.13(-1.41%)
Jan 27, 2012 9.032 9.032 8.910 8.955 789,649 -0.09(-1.05%)
Jan 26, 2012 8.969 9.090 8.932 9.050 1,937,810 +0.09(+1.01%)
Jan 25, 2012 8.946 9.036 8.923 8.960 1,181,457 +0.01(+0.15%)
Jan 24, 2012 8.973 8.996 8.928 8.946 1,355,814 -0.03(-0.30%)
Jan 23, 2012 9.009 9.063 8.955 8.973 1,065,716 -0.05(-0.55%)
Jan 20, 2012 9.127 9.136 8.996 9.023 1,267,765 -0.13(-1.43%)
Jan 19, 2012 9.054 9.203 9.032 9.154 1,427,572 +0.12(+1.30%)
Jan 18, 2012 9.018 9.059 9.000 9.036 1,021,034 -0.00(-0.05%)
Jan 17, 2012 8.702 9.090 8.693 9.041 2,938,167 +0.39(+4.54%)
Jan 13, 2012 8.652 8.711 8.603 8.648 1,337,300 -0.03(-0.36%)
Jan 12, 2012 8.603 8.716 8.589 8.680 1,967,381 +0.11(+1.26%)
Jan 11, 2012 8.472 8.594 8.436 8.571 1,543,177 +0.10(+1.23%)
Jan 10, 2012 8.400 8.544 8.366 8.467 1,654,843 +0.14(+1.63%)
Jan 09, 2012 8.413 8.427 8.305 8.332 1,570,120 -0.05(-0.65%)
Jan 06, 2012 8.458 8.512 8.381 8.386 2,202,294 -0.05(-0.64%)
Jan 05, 2012 8.440 8.485 8.359 8.440 3,112,726 -0.03(-0.37%)
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.