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 )

28.99 USD -0.08 (-0.28%)
Official Closing Price Updated: 4:10 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 8.658 8.815 8.569 8.693 883,575 -0.00(-0.03%)
Feb 27, 2007 8.723 8.993 8.427 8.696 1,089,900 -0.29(-3.26%)
Feb 26, 2007 9.037 9.046 8.904 8.990 558,595 -0.03(-0.30%)
Feb 23, 2007 9.067 9.099 8.972 9.016 636,075 -0.08(-0.88%)
Feb 22, 2007 8.975 9.096 8.916 9.096 1,185,075 +0.12(+1.29%)
Feb 21, 2007 8.993 9.019 8.904 8.981 528,075 -0.07(-0.72%)
Feb 20, 2007 8.773 9.102 8.729 9.046 934,200 +0.27(+3.04%)
Feb 16, 2007 8.806 8.818 8.723 8.779 522,675 -0.03(-0.34%)
Feb 15, 2007 8.723 8.833 8.684 8.809 392,400 +0.06(+0.71%)
Feb 14, 2007 8.782 8.815 8.717 8.747 325,890 -0.04(-0.47%)
Feb 13, 2007 8.741 8.818 8.705 8.788 322,768 +0.07(+0.85%)
Feb 12, 2007 8.711 8.770 8.655 8.714 461,494 +0.03(+0.31%)
Feb 09, 2007 8.658 8.747 8.649 8.687 434,700 +0.02(+0.21%)
Feb 08, 2007 8.625 8.699 8.613 8.670 603,225 +0.02(+0.27%)
Feb 07, 2007 8.708 8.729 8.631 8.646 750,150 -0.06(-0.71%)
Feb 06, 2007 8.676 8.732 8.649 8.708 621,450 +0.01(+0.14%)
Feb 05, 2007 8.764 8.773 8.634 8.696 1,100,925 -0.06(-0.64%)
Feb 02, 2007 8.741 8.871 8.593 8.753 1,670,175 +0.06(+0.65%)
Feb 01, 2007 8.403 8.696 8.296 8.696 2,507,850 +0.36(+4.37%)
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%)
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.