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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flowers Foods (NY: FLO )

24.58 +0.54 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 9.677 10.30 9.677 10.01 7,798,744 +0.54(+5.71%)
May 30, 2012 9.577 9.655 9.432 9.468 1,454,603 -0.15(-1.56%)
May 29, 2012 9.545 9.641 9.418 9.618 1,910,258 +0.11(+1.20%)
May 25, 2012 9.468 9.600 9.445 9.505 1,570,818 -0.04(-0.38%)
May 24, 2012 8.936 9.545 8.936 9.541 4,908,457 +0.64(+7.15%)
May 23, 2012 8.932 9.032 8.850 8.905 2,699,207 -0.06(-0.71%)
May 22, 2012 8.941 9.050 8.918 8.968 1,113,741 +0.05(+0.56%)
May 21, 2012 8.945 8.950 8.818 8.918 977,244 +0.00(+0.00%)
May 18, 2012 9.118 9.118 8.918 8.918 1,107,751 -0.20(-2.24%)
May 17, 2012 9.232 9.305 9.123 9.123 676,366 -0.12(-1.33%)
May 16, 2012 9.091 9.245 9.064 9.245 1,292,381 +0.16(+1.75%)
May 15, 2012 9.086 9.118 9.041 9.086 909,108 -0.00(-0.05%)
May 14, 2012 9.000 9.159 8.927 9.091 915,486 +0.03(+0.30%)
May 11, 2012 9.045 9.123 9.041 9.064 894,766 -0.04(-0.45%)
May 10, 2012 9.073 9.132 9.027 9.105 726,803 +0.08(+0.91%)
May 09, 2012 9.009 9.086 8.945 9.023 817,221 -0.04(-0.40%)
May 08, 2012 8.977 9.064 8.955 9.059 927,232 +0.03(+0.35%)
May 07, 2012 9.000 9.059 8.973 9.027 635,175 +0.02(+0.20%)
May 04, 2012 8.991 9.064 8.864 9.009 1,500,455 +0.01(+0.10%)
May 03, 2012 9.327 9.355 8.991 9.000 2,709,844 -0.33(-3.56%)
May 02, 2012 9.332 9.377 9.286 9.332 1,181,092 -0.06(-0.63%)
May 01, 2012 9.568 9.768 9.373 9.391 2,612,492 -0.36(-3.68%)
Apr 30, 2012 9.773 9.791 9.705 9.750 825,517 -0.05(-0.46%)
Apr 27, 2012 9.805 9.845 9.755 9.795 799,506 +0.03(+0.28%)
Apr 26, 2012 9.755 9.814 9.732 9.768 716,287 +0.03(+0.33%)
Apr 25, 2012 9.736 9.836 9.703 9.736 1,356,366 +0.05(+0.52%)
Apr 24, 2012 9.605 9.700 9.600 9.686 918,139 +0.08(+0.85%)
Apr 23, 2012 9.623 9.641 9.541 9.605 854,027 -0.12(-1.26%)
Apr 20, 2012 9.673 9.755 9.645 9.727 885,474 +0.10(+1.04%)
Apr 19, 2012 9.591 9.668 9.555 9.627 814,543 +0.02(+0.24%)
Apr 18, 2012 9.586 9.618 9.536 9.605 754,778 -0.03(-0.28%)
Apr 17, 2012 9.518 9.655 9.518 9.632 819,443 +0.13(+1.34%)
Apr 16, 2012 9.491 9.577 9.445 9.505 877,595 +0.05(+0.48%)
Apr 13, 2012 9.441 9.545 9.418 9.459 1,090,237 -0.02(-0.19%)
Apr 12, 2012 9.432 9.500 9.382 9.477 792,935 +0.09(+0.92%)
Apr 11, 2012 9.450 9.482 9.359 9.391 1,006,254 +0.00(+0.00%)
Apr 10, 2012 9.545 9.550 9.341 9.391 1,593,947 -0.15(-1.62%)
Apr 09, 2012 9.450 9.559 9.432 9.545 1,127,518 -0.00(-0.05%)
Apr 05, 2012 9.541 9.568 9.473 9.550 1,722,900 +0.00(+0.05%)
Apr 04, 2012 9.514 9.586 9.505 9.545 2,560,739 -0.04(-0.43%)
Apr 03, 2012 9.405 9.682 9.400 9.586 2,615,161 +0.20(+2.18%)
Apr 02, 2012 9.250 9.430 9.227 9.382 2,043,660 +0.12(+1.33%)
Mar 30, 2012 9.318 9.345 9.259 9.259 1,332,151 +0.00(+0.05%)
Mar 29, 2012 9.155 9.309 9.145 9.255 2,629,577 +0.08(+0.89%)
Mar 28, 2012 9.282 9.282 9.132 9.173 3,078,998 -0.10(-1.08%)
Mar 27, 2012 9.273 9.359 9.268 9.273 2,008,587 -0.02(-0.20%)
Mar 26, 2012 9.241 9.318 9.214 9.291 1,125,184 +0.12(+1.29%)
Mar 23, 2012 9.205 9.209 9.155 9.173 853,840 -0.01(-0.10%)
Mar 22, 2012 9.173 9.236 9.136 9.182 895,851 -0.05(-0.54%)
Mar 21, 2012 9.195 9.259 9.118 9.232 859,760 +0.03(+0.35%)
Mar 20, 2012 9.100 9.232 9.100 9.200 871,321 +0.09(+1.00%)
Mar 19, 2012 9.155 9.155 9.055 9.109 871,444 -0.05(-0.55%)
Mar 16, 2012 9.100 9.186 9.095 9.159 1,293,866 +0.03(+0.35%)
Mar 15, 2012 8.982 9.136 8.959 9.127 947,551 +0.15(+1.62%)
Mar 14, 2012 9.032 9.041 8.932 8.982 1,176,780 -0.04(-0.40%)
Mar 13, 2012 9.027 9.077 8.964 9.018 1,258,853 +0.00(+0.00%)
Mar 12, 2012 8.909 9.027 8.905 9.018 1,019,641 +0.10(+1.12%)
Mar 09, 2012 8.818 8.936 8.777 8.918 738,025 +0.10(+1.13%)
Mar 08, 2012 8.927 8.936 8.805 8.818 1,154,371 -0.05(-0.61%)
Mar 07, 2012 8.814 8.909 8.714 8.873 1,369,366 +0.05(+0.57%)
Mar 06, 2012 8.877 8.922 8.793 8.823 1,874,872 -0.10(-1.11%)
Mar 05, 2012 8.782 8.940 8.764 8.922 1,847,175 +0.14(+1.59%)
Mar 02, 2012 8.827 8.827 8.696 8.782 1,925,688 -0.05(-0.61%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.