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 -0.48 (-1.68%)
Official Closing Price Updated: 4:10 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2006 8.050 8.059 7.870 7.873 798,750 -0.18(-2.21%)
Oct 31, 2006 8.130 8.157 8.006 8.050 438,750 -0.04(-0.55%)
Oct 30, 2006 8.119 8.136 8.053 8.095 712,800 -0.04(-0.44%)
Oct 27, 2006 8.148 8.201 8.113 8.130 492,975 -0.04(-0.51%)
Oct 26, 2006 8.133 8.178 8.044 8.172 869,850 +0.10(+1.21%)
Oct 25, 2006 8.003 8.083 7.976 8.074 390,825 +0.07(+0.89%)
Oct 24, 2006 8.062 8.110 7.932 8.003 657,225 -0.06(-0.73%)
Oct 23, 2006 7.970 8.086 7.944 8.062 589,500 +0.09(+1.15%)
Oct 20, 2006 7.953 7.985 7.861 7.970 288,675 +0.04(+0.52%)
Oct 19, 2006 7.929 8.024 7.887 7.929 362,925 +0.00(+0.00%)
Oct 18, 2006 7.881 7.959 7.867 7.929 743,625 +0.07(+0.90%)
Oct 17, 2006 7.790 7.864 7.778 7.858 468,000 -0.04(-0.45%)
Oct 16, 2006 7.807 7.920 7.796 7.893 553,275 +0.07(+0.87%)
Oct 13, 2006 7.923 7.926 7.813 7.825 378,225 -0.09(-1.09%)
Oct 12, 2006 7.822 7.923 7.781 7.911 388,800 +0.08(+0.98%)
Oct 11, 2006 7.790 7.902 7.781 7.834 948,600 +0.03(+0.34%)
Oct 10, 2006 7.964 8.000 7.781 7.807 1,098,225 -0.17(-2.19%)
Oct 09, 2006 8.050 8.050 7.964 7.982 486,450 -0.11(-1.32%)
Oct 06, 2006 8.074 8.142 8.018 8.089 306,225 -0.03(-0.33%)
Oct 05, 2006 8.119 8.187 8.068 8.116 774,225 +0.01(+0.11%)
Oct 04, 2006 7.914 8.121 7.893 8.107 968,175 +0.19(+2.36%)
Oct 03, 2006 7.822 7.985 7.804 7.920 1,090,125 +0.05(+0.68%)
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.