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 )

28.11 USD +0.14 (+0.50%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 8.267 8.356 8.240 8.332 755,100 +0.02(+0.25%)
Jan 30, 2007 8.281 8.341 8.225 8.311 750,150 +0.05(+0.57%)
Jan 29, 2007 8.030 8.276 8.000 8.264 915,975 +0.20(+2.54%)
Jan 26, 2007 7.988 8.071 7.967 8.059 435,600 +0.07(+0.93%)
Jan 25, 2007 8.077 8.133 7.941 7.985 441,225 -0.10(-1.21%)
Jan 24, 2007 8.015 8.101 7.988 8.083 259,875 +0.09(+1.15%)
Jan 23, 2007 7.911 8.059 7.893 7.991 599,850 +0.07(+0.90%)
Jan 22, 2007 7.926 7.953 7.890 7.920 314,100 +0.01(+0.19%)
Jan 19, 2007 7.899 7.973 7.864 7.905 457,650 +0.02(+0.30%)
Jan 18, 2007 7.917 7.947 7.864 7.881 334,800 -0.06(-0.71%)
Jan 17, 2007 7.908 7.997 7.870 7.938 369,000 +0.01(+0.19%)
Jan 16, 2007 8.036 8.036 7.890 7.923 517,950 -0.07(-0.82%)
Jan 12, 2007 8.006 8.018 7.926 7.988 343,125 -0.01(-0.11%)
Jan 11, 2007 7.926 8.032 7.896 7.997 416,025 +0.10(+1.24%)
Jan 10, 2007 7.840 7.905 7.799 7.899 320,400 +0.01(+0.15%)
Jan 09, 2007 7.950 7.988 7.840 7.887 605,025 -0.06(-0.78%)
Jan 08, 2007 7.905 7.950 7.837 7.950 906,300 +0.02(+0.26%)
Jan 05, 2007 7.964 7.988 7.890 7.929 992,925 -0.06(-0.78%)
Jan 04, 2007 7.944 8.006 7.893 7.991 727,875 +0.01(+0.19%)
Jan 03, 2007 7.991 8.021 7.902 7.976 1,088,100 -0.02(-0.26%)
Dec 29, 2006 7.982 8.021 7.967 7.997 645,750 -0.00(-0.04%)
Dec 28, 2006 7.973 8.050 7.956 8.000 548,100 +0.02(+0.22%)
Dec 27, 2006 7.941 7.982 7.914 7.982 454,500 +0.08(+1.01%)
Dec 26, 2006 7.849 7.923 7.810 7.902 643,275 +0.04(+0.57%)
Dec 22, 2006 7.831 7.879 7.799 7.858 519,975 +0.00(+0.04%)
Dec 21, 2006 8.110 8.110 7.822 7.855 1,183,275 +0.00(+0.04%)
Dec 20, 2006 7.852 7.879 7.793 7.852 704,250 +0.04(+0.49%)
Dec 19, 2006 7.772 7.825 7.742 7.813 625,725 -0.01(-0.08%)
Dec 18, 2006 7.846 7.890 7.807 7.819 693,900 -0.03(-0.38%)
Dec 15, 2006 7.807 7.926 7.807 7.849 849,825 -0.02(-0.30%)
Dec 14, 2006 7.893 8.018 7.870 7.873 584,775 +0.01(+0.15%)
Dec 13, 2006 8.000 8.000 7.840 7.861 727,425 -0.14(-1.70%)
Dec 12, 2006 7.956 8.024 7.908 7.997 667,125 +0.06(+0.78%)
Dec 11, 2006 7.941 8.039 7.896 7.935 774,225 -0.04(-0.45%)
Dec 08, 2006 8.033 8.059 7.893 7.970 602,775 -0.06(-0.77%)
Dec 07, 2006 7.938 8.092 7.932 8.033 1,087,650 +0.09(+1.12%)
Dec 06, 2006 7.926 7.944 7.835 7.944 731,250 -0.00(-0.04%)
Dec 05, 2006 7.956 7.961 7.861 7.947 831,375 +0.01(+0.19%)
Dec 04, 2006 7.822 7.988 7.804 7.932 493,425 +0.14(+1.79%)
Dec 01, 2006 7.793 7.876 7.721 7.793 580,725 -0.10(-1.28%)
Nov 30, 2006 7.816 7.961 7.784 7.893 728,550 +0.07(+0.83%)
Nov 29, 2006 7.935 7.947 7.766 7.828 606,375 -0.07(-0.90%)
Nov 28, 2006 7.825 7.932 7.793 7.899 744,300 +0.10(+1.29%)
Nov 27, 2006 7.876 7.920 7.739 7.799 995,625 -0.14(-1.72%)
Nov 24, 2006 7.941 7.976 7.926 7.935 125,100 -0.03(-0.33%)
Nov 22, 2006 7.967 8.000 7.864 7.961 486,675 -0.01(-0.07%)
Nov 21, 2006 7.991 8.018 7.911 7.967 485,100 -0.02(-0.30%)
Nov 20, 2006 8.024 8.033 7.953 7.991 513,225 -0.04(-0.48%)
Nov 17, 2006 8.012 8.039 7.997 8.030 287,775 +0.02(+0.22%)
Nov 16, 2006 8.044 8.056 7.964 8.012 484,425 -0.01(-0.07%)
Nov 15, 2006 7.964 8.056 7.944 8.018 497,700 +0.06(+0.74%)
Nov 14, 2006 7.787 8.000 7.781 7.959 617,625 +0.18(+2.32%)
Nov 13, 2006 7.754 7.828 7.713 7.778 1,318,725 +0.00(+0.00%)
Nov 10, 2006 7.659 7.796 7.630 7.778 2,263,050 +0.15(+1.90%)
Nov 09, 2006 7.793 7.822 7.576 7.633 1,925,550 -0.28(-3.52%)
Nov 08, 2006 7.748 7.994 7.748 7.911 886,275 +0.12(+1.52%)
Nov 07, 2006 7.778 7.864 7.772 7.793 657,450 -0.03(-0.42%)
Nov 06, 2006 7.870 7.884 7.813 7.825 776,475 -0.00(-0.04%)
Nov 03, 2006 7.834 7.881 7.739 7.828 882,225 +0.04(+0.46%)
Nov 02, 2006 7.825 7.879 7.760 7.793 657,675 -0.08(-1.02%)
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.