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 )

28.74 USD +0.39 (+1.38%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 9.440 9.499 9.224 9.241 720,900 -0.20(-2.16%)
Apr 27, 2007 9.541 9.544 9.428 9.446 561,150 -0.13(-1.33%)
Apr 26, 2007 9.630 9.630 9.499 9.573 661,725 -0.07(-0.77%)
Apr 25, 2007 9.668 9.713 9.612 9.647 625,500 +0.02(+0.25%)
Apr 24, 2007 9.591 9.671 9.479 9.624 484,200 +0.03(+0.28%)
Apr 23, 2007 9.641 9.656 9.550 9.597 509,850 -0.04(-0.43%)
Apr 20, 2007 9.689 9.689 9.544 9.639 719,550 +0.12(+1.25%)
Apr 19, 2007 9.511 9.588 9.461 9.520 585,450 -0.07(-0.68%)
Apr 18, 2007 9.647 9.647 9.556 9.585 661,950 -0.09(-0.95%)
Apr 17, 2007 9.615 9.799 9.576 9.677 1,388,250 +0.04(+0.46%)
Apr 16, 2007 9.378 9.647 9.333 9.633 1,246,275 +0.31(+3.37%)
Apr 13, 2007 9.218 9.333 9.215 9.319 1,428,075 +0.09(+0.93%)
Apr 12, 2007 9.099 9.256 9.087 9.233 680,625 +0.13(+1.43%)
Apr 11, 2007 9.141 9.141 8.972 9.102 1,003,050 -0.04(-0.42%)
Apr 10, 2007 9.058 9.147 9.052 9.141 339,075 +0.07(+0.82%)
Apr 09, 2007 9.058 9.076 8.984 9.067 349,200 +0.01(+0.07%)
Apr 05, 2007 9.007 9.067 8.972 9.061 248,400 +0.06(+0.69%)
Apr 04, 2007 9.061 9.090 8.948 8.999 361,125 -0.07(-0.82%)
Apr 03, 2007 9.007 9.135 8.978 9.073 563,850 +0.09(+1.02%)
Apr 02, 2007 8.972 9.120 8.916 8.981 934,200 +0.04(+0.46%)
Mar 30, 2007 8.753 8.939 8.732 8.939 738,000 +0.21(+2.37%)
Mar 29, 2007 8.723 8.732 8.610 8.732 302,175 +0.07(+0.75%)
Mar 28, 2007 8.696 8.732 8.593 8.667 1,003,275 -0.07(-0.85%)
Mar 27, 2007 8.800 8.856 8.708 8.741 358,200 -0.08(-0.91%)
Mar 26, 2007 8.726 8.827 8.664 8.821 300,375 +0.08(+0.92%)
Mar 23, 2007 8.785 8.815 8.684 8.741 617,175 -0.06(-0.67%)
Mar 22, 2007 8.824 8.824 8.732 8.800 314,550 +0.02(+0.20%)
Mar 21, 2007 8.655 8.871 8.607 8.782 395,325 +0.13(+1.47%)
Mar 20, 2007 8.596 8.655 8.504 8.655 278,325 +0.06(+0.72%)
Mar 19, 2007 8.569 8.637 8.495 8.593 404,550 +0.08(+0.97%)
Mar 16, 2007 8.640 8.640 8.427 8.510 1,000,350 -0.13(-1.54%)
Mar 15, 2007 8.504 8.643 8.439 8.643 388,800 +0.15(+1.78%)
Mar 14, 2007 8.430 8.539 8.391 8.492 592,425 +0.03(+0.35%)
Mar 13, 2007 8.652 8.687 8.433 8.462 437,400 -0.19(-2.19%)
Mar 12, 2007 8.519 8.673 8.495 8.652 421,200 +0.06(+0.66%)
Mar 09, 2007 8.607 8.676 8.519 8.596 397,125 +0.06(+0.73%)
Mar 08, 2007 8.601 8.604 8.507 8.533 452,250 -0.01(-0.17%)
Mar 07, 2007 8.524 8.610 8.456 8.548 1,034,325 -0.01(-0.07%)
Mar 06, 2007 8.444 8.575 8.361 8.554 1,173,375 +0.18(+2.20%)
Mar 05, 2007 8.430 8.513 8.359 8.370 889,884 -0.15(-1.71%)
Mar 02, 2007 8.637 8.729 8.507 8.516 846,675 -0.17(-1.94%)
Mar 01, 2007 8.545 8.735 8.492 8.684 558,339 -0.01(-0.10%)
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%)
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.