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 28, 2013 15.25 15.41 15.18 15.39 1,742,046 +0.13(+0.86%)
Mar 27, 2013 15.11 15.26 15.03 15.26 1,397,914 +0.09(+0.58%)
Mar 26, 2013 15.11 15.24 15.01 15.17 1,627,054 +0.09(+0.62%)
Mar 25, 2013 15.27 15.31 14.99 15.08 1,838,764 -0.14(-0.89%)
Mar 22, 2013 14.76 15.26 14.73 15.21 3,464,712 +0.52(+3.56%)
Mar 21, 2013 14.50 14.71 14.37 14.69 1,977,628 +0.22(+1.52%)
Mar 20, 2013 13.86 14.58 13.80 14.47 3,402,917 +0.64(+4.63%)
Mar 19, 2013 13.65 13.83 13.60 13.83 1,693,382 +0.19(+1.37%)
Mar 18, 2013 13.43 13.68 13.36 13.64 1,524,137 +0.15(+1.14%)
Mar 15, 2013 13.59 13.59 13.40 13.49 1,213,655 -0.11(-0.82%)
Mar 14, 2013 13.52 13.63 13.43 13.60 722,887 +0.12(+0.90%)
Mar 13, 2013 13.42 13.54 13.37 13.48 730,879 +0.08(+0.63%)
Mar 12, 2013 13.33 13.44 13.27 13.39 848,836 +0.07(+0.49%)
Mar 11, 2013 13.39 13.44 13.29 13.33 902,856 -0.10(-0.73%)
Mar 08, 2013 13.50 13.53 13.31 13.43 570,043 -0.02(-0.14%)
Mar 07, 2013 13.41 13.75 13.38 13.45 1,425,395 +0.09(+0.66%)
Mar 06, 2013 13.41 13.44 13.25 13.36 741,312 -0.01(-0.10%)
Mar 05, 2013 13.31 13.39 13.23 13.37 743,577 +0.11(+0.85%)
Mar 04, 2013 13.26 13.34 13.23 13.26 1,043,761 -0.03(-0.25%)
Mar 01, 2013 13.14 13.32 12.96 13.29 1,882,316 +0.13(+0.96%)
Feb 28, 2013 13.32 13.36 13.15 13.17 1,590,514 -0.07(-0.49%)
Feb 27, 2013 12.91 13.81 12.86 13.23 5,019,999 +0.29(+2.27%)
Feb 26, 2013 12.92 12.96 12.84 12.94 1,643,601 +0.03(+0.22%)
Feb 25, 2013 12.91 13.13 12.86 12.91 1,977,945 +0.05(+0.40%)
Feb 22, 2013 12.75 12.86 12.70 12.86 908,917 +0.13(+1.06%)
Feb 21, 2013 12.87 12.96 12.64 12.72 1,471,922 -0.16(-1.26%)
Feb 20, 2013 13.00 13.06 12.87 12.89 1,159,078 -0.14(-1.11%)
Feb 19, 2013 12.88 13.06 12.82 13.03 2,422,378 +0.17(+1.34%)
Feb 15, 2013 13.05 13.05 12.77 12.86 2,255,158 -0.15(-1.18%)
Feb 14, 2013 13.02 13.13 12.95 13.01 1,374,586 +0.04(+0.32%)
Feb 13, 2013 13.04 13.07 12.91 12.97 870,382 -0.06(-0.43%)
Feb 12, 2013 13.03 13.10 12.97 13.02 1,194,328 -0.07(-0.57%)
Feb 11, 2013 13.09 13.21 13.07 13.10 1,027,127 +0.00(+0.04%)
Feb 08, 2013 13.17 13.17 12.98 13.09 1,578,613 -0.02(-0.18%)
Feb 07, 2013 13.29 13.49 13.02 13.12 3,053,806 +0.16(+1.26%)
Feb 06, 2013 12.87 12.96 12.80 12.96 2,186,237 +0.07(+0.51%)
Feb 04, 2013 12.66 12.90 12.66 12.89 1,675,223 +0.16(+1.28%)
Feb 01, 2013 12.53 12.75 12.46 12.73 1,665,680 +0.24(+1.93%)
Jan 31, 2013 12.50 12.58 12.43 12.49 2,395,702 +0.01(+0.11%)
Jan 30, 2013 12.62 12.62 12.37 12.47 1,715,557 -0.10(-0.81%)
Jan 29, 2013 12.56 12.73 12.50 12.57 2,277,278 +0.04(+0.30%)
Jan 28, 2013 12.64 12.64 12.41 12.54 1,854,504 -0.09(-0.70%)
Jan 25, 2013 12.82 12.84 12.54 12.63 1,921,403 -0.19(-1.49%)
Jan 24, 2013 12.78 12.92 12.76 12.82 969,369 +0.01(+0.11%)
Jan 23, 2013 12.65 12.81 12.65 12.80 1,190,470 +0.15(+1.21%)
Jan 22, 2013 12.58 12.65 12.47 12.65 1,436,023 +0.08(+0.63%)
Jan 18, 2013 12.62 12.62 12.46 12.57 1,375,680 -0.02(-0.15%)
Jan 17, 2013 12.47 12.62 12.43 12.59 1,598,262 +0.13(+1.01%)
Jan 16, 2013 12.34 12.51 12.31 12.46 1,321,224 +0.12(+0.94%)
Jan 15, 2013 12.62 12.66 12.25 12.35 2,862,981 -0.30(-2.35%)
Jan 14, 2013 11.76 12.66 11.76 12.64 7,276,153 +1.11(+9.63%)
Jan 11, 2013 11.58 11.59 11.43 11.53 1,287,470 -0.02(-0.20%)
Jan 10, 2013 11.58 11.73 11.53 11.56 1,520,319 +0.00(+0.04%)
Jan 09, 2013 11.70 11.73 11.49 11.55 1,841,150 -0.02(-0.20%)
Jan 08, 2013 11.67 11.71 11.46 11.58 2,563,259 -0.07(-0.64%)
Jan 07, 2013 11.70 12.12 11.60 11.65 3,338,215 +0.01(+0.12%)
Jan 04, 2013 11.51 11.66 11.43 11.64 3,825,369 +0.11(+0.97%)
Jan 03, 2013 11.09 11.53 11.06 11.52 2,656,739 +0.47(+4.29%)
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.