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 )

28.93 USD -0.06 (-0.21%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 5.039 5.154 5.025 5.154 209,925 +0.11(+2.11%)
Apr 29, 2002 5.017 5.061 4.998 5.047 259,650 +0.01(+0.23%)
Apr 26, 2002 5.013 5.061 4.998 5.035 157,500 -0.01(-0.12%)
Apr 25, 2002 5.039 5.106 5.027 5.041 76,050 +0.00(+0.08%)
Apr 24, 2002 5.086 5.106 5.015 5.037 111,600 -0.04(-0.74%)
Apr 23, 2002 5.027 5.075 4.978 5.075 83,700 +0.05(+0.94%)
Apr 22, 2002 5.077 5.077 5.017 5.027 88,425 -0.05(-0.97%)
Apr 19, 2002 4.919 5.086 4.919 5.077 112,950 +0.17(+3.42%)
Apr 18, 2002 4.847 4.932 4.847 4.909 243,000 +0.07(+1.51%)
Apr 17, 2002 5.001 5.017 4.830 4.836 277,650 -0.18(-3.58%)
Apr 16, 2002 5.037 5.096 4.988 5.015 180,900 +0.01(+0.24%)
Apr 15, 2002 5.086 5.096 4.956 5.003 105,075 -0.07(-1.36%)
Apr 12, 2002 4.800 5.073 4.770 5.073 205,200 +0.23(+4.73%)
Apr 11, 2002 4.897 4.915 4.843 4.843 183,150 -0.05(-0.97%)
Apr 10, 2002 4.899 4.915 4.875 4.891 167,175 +0.00(+0.00%)
Apr 09, 2002 4.940 4.952 4.871 4.891 232,425 -0.08(-1.51%)
Apr 08, 2002 4.889 5.017 4.869 4.966 189,225 +0.03(+0.56%)
Apr 05, 2002 4.948 4.968 4.934 4.938 303,525 +0.00(+0.00%)
Apr 04, 2002 4.946 4.972 4.920 4.938 260,325 -0.01(-0.16%)
Apr 03, 2002 4.998 5.077 4.938 4.946 380,700 -0.05(-0.99%)
Apr 02, 2002 4.840 5.061 4.814 4.996 279,675 +0.20(+4.12%)
Apr 01, 2002 4.790 4.889 4.703 4.798 733,950 -0.23(-4.63%)
Mar 29, 2002 5.037 5.114 5.029 5.031 290,475 +0.00(+0.00%)
Mar 28, 2002 5.037 5.114 5.029 5.031 290,475 -0.02(-0.43%)
Mar 27, 2002 4.919 5.092 4.917 5.053 248,175 +0.14(+2.77%)
Mar 26, 2002 4.897 4.936 4.889 4.917 109,125 +0.02(+0.36%)
Mar 25, 2002 4.879 4.928 4.822 4.899 69,975 -0.00(-0.08%)
Mar 22, 2002 4.879 4.932 4.879 4.903 82,125 -0.01(-0.12%)
Mar 21, 2002 4.909 4.936 4.883 4.909 151,425 -0.00(-0.08%)
Mar 20, 2002 4.899 4.928 4.875 4.913 89,325 +0.02(+0.44%)
Mar 19, 2002 4.897 4.928 4.873 4.891 69,075 -0.01(-0.12%)
Mar 18, 2002 4.936 4.950 4.869 4.897 139,950 -0.04(-0.72%)
Mar 15, 2002 4.889 4.938 4.879 4.932 143,325 -0.00(-0.08%)
Mar 14, 2002 4.938 4.938 4.764 4.936 281,925 +0.02(+0.36%)
Mar 13, 2002 4.938 4.938 4.899 4.919 92,925 +0.01(+0.20%)
Mar 12, 2002 4.887 4.938 4.836 4.909 153,225 -0.03(-0.56%)
Mar 11, 2002 4.970 4.970 4.899 4.936 115,200 +0.02(+0.32%)
Mar 08, 2002 4.859 4.938 4.859 4.920 126,000 +0.10(+2.09%)
Mar 07, 2002 5.007 5.007 4.820 4.820 288,225 -0.14(-2.79%)
Mar 06, 2002 4.909 4.958 4.879 4.958 108,450 +0.03(+0.68%)
Mar 05, 2002 4.938 5.033 4.865 4.924 109,350 -0.02(-0.32%)
Mar 04, 2002 5.015 5.019 4.938 4.940 196,650 -0.03(-0.52%)
Mar 01, 2002 4.922 4.988 4.915 4.966 157,725 +0.08(+1.53%)
Feb 28, 2002 4.998 5.021 4.881 4.891 205,875 -0.13(-2.60%)
Feb 27, 2002 5.057 5.086 4.984 5.021 218,250 -0.06(-1.17%)
Feb 26, 2002 5.017 5.126 4.960 5.080 174,375 +0.06(+1.14%)
Feb 25, 2002 4.919 5.023 4.919 5.023 201,600 +0.08(+1.52%)
Feb 22, 2002 4.672 5.037 4.672 4.948 192,375 +0.30(+6.37%)
Feb 21, 2002 4.755 4.755 4.632 4.652 121,725 -0.08(-1.67%)
Feb 20, 2002 4.693 4.737 4.573 4.731 268,650 +0.04(+0.80%)
Feb 19, 2002 4.780 4.800 4.691 4.693 200,475 -0.07(-1.37%)
Feb 18, 2002 4.770 4.800 4.727 4.759 238,275 +0.00(+0.00%)
Feb 15, 2002 4.770 4.800 4.727 4.759 238,275 -0.01(-0.25%)
Feb 14, 2002 4.760 4.834 4.751 4.770 288,450 +0.03(+0.71%)
Feb 13, 2002 4.504 4.737 4.474 4.737 243,675 +0.26(+5.87%)
Feb 12, 2002 4.484 4.504 4.395 4.474 600,750 -0.03(-0.66%)
Feb 11, 2002 4.602 4.681 4.494 4.504 314,325 -0.10(-2.10%)
Feb 08, 2002 4.741 4.741 4.583 4.600 206,775 -0.14(-2.96%)
Feb 07, 2002 4.753 4.796 4.731 4.741 190,575 -0.01(-0.21%)
Feb 06, 2002 4.938 4.938 4.727 4.751 292,500 -0.19(-3.80%)
Feb 05, 2002 4.721 4.948 4.721 4.938 291,375 +0.22(+4.60%)
Feb 04, 2002 4.644 4.928 4.644 4.721 372,375 +0.08(+1.70%)
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.