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 )

26.40 USD -0.06 (-0.23%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 9.853 9.862 9.667 9.751 1,019,925 -0.08(-0.77%)
Oct 30, 2007 9.689 9.889 9.627 9.827 813,600 +0.09(+0.91%)
Oct 29, 2007 9.773 9.778 9.622 9.738 553,275 -0.01(-0.09%)
Oct 26, 2007 9.649 9.773 9.569 9.747 522,225 +0.21(+2.24%)
Oct 25, 2007 9.636 9.711 9.458 9.533 521,775 -0.08(-0.83%)
Oct 24, 2007 9.489 9.640 9.409 9.613 1,059,750 +0.04(+0.46%)
Oct 23, 2007 9.693 9.738 9.484 9.569 722,475 -0.03(-0.32%)
Oct 22, 2007 9.178 9.631 9.107 9.600 964,575 +0.30(+3.20%)
Oct 19, 2007 9.471 9.511 9.302 9.302 1,218,150 -0.17(-1.78%)
Oct 18, 2007 9.422 9.560 9.404 9.471 572,175 +0.05(+0.52%)
Oct 17, 2007 9.524 9.689 9.351 9.422 713,700 -0.01(-0.14%)
Oct 16, 2007 9.298 9.489 9.280 9.436 818,325 +0.10(+1.05%)
Oct 15, 2007 9.533 9.564 9.209 9.338 1,442,925 -0.19(-1.96%)
Oct 12, 2007 9.391 9.551 9.369 9.524 519,945 +0.13(+1.42%)
Oct 11, 2007 9.698 9.724 9.356 9.391 805,725 -0.28(-2.85%)
Oct 10, 2007 9.680 9.742 9.587 9.667 573,975 -0.01(-0.14%)
Oct 09, 2007 9.587 9.698 9.502 9.680 617,400 +0.12(+1.26%)
Oct 08, 2007 9.622 9.698 9.516 9.560 593,100 -0.10(-1.06%)
Oct 05, 2007 9.556 9.693 9.476 9.662 1,220,850 +0.24(+2.55%)
Oct 04, 2007 9.324 9.604 9.324 9.422 1,670,175 -0.25(-2.57%)
Oct 03, 2007 9.716 9.747 9.520 9.671 1,108,575 -0.10(-1.05%)
Oct 02, 2007 9.844 9.862 9.733 9.773 1,145,250 -0.05(-0.54%)
Oct 01, 2007 9.671 9.867 9.653 9.827 849,600 +0.14(+1.42%)
Sep 28, 2007 9.867 9.867 9.533 9.689 1,201,500 -0.18(-1.85%)
Sep 27, 2007 9.929 10.04 9.849 9.871 765,675 +0.01(+0.14%)
Sep 26, 2007 9.733 9.911 9.716 9.858 666,900 +0.20(+2.07%)
Sep 25, 2007 9.676 9.698 9.524 9.658 688,275 -0.03(-0.32%)
Sep 24, 2007 9.862 9.862 9.644 9.689 749,085 -0.14(-1.40%)
Sep 21, 2007 9.889 10.08 9.809 9.827 1,631,025 -0.03(-0.32%)
Sep 20, 2007 10.07 10.11 9.791 9.858 1,129,275 -0.21(-2.08%)
Sep 19, 2007 10.07 10.16 9.964 10.07 1,237,950 +0.13(+1.30%)
Sep 18, 2007 9.551 9.951 9.516 9.938 1,321,425 +0.39(+4.05%)
Sep 17, 2007 9.622 9.653 9.502 9.551 557,550 -0.09(-0.97%)
Sep 14, 2007 9.471 9.667 9.356 9.644 699,975 +0.17(+1.83%)
Sep 13, 2007 9.436 9.738 9.356 9.471 1,963,125 +0.08(+0.85%)
Sep 12, 2007 9.520 9.596 9.391 9.391 1,004,850 -0.15(-1.54%)
Sep 11, 2007 9.431 9.658 9.489 9.538 952,200 +0.11(+1.13%)
Sep 10, 2007 9.516 9.656 9.293 9.431 1,479,600 -0.00(-0.05%)
Sep 07, 2007 9.378 9.493 9.160 9.436 1,330,875 -0.10(-1.07%)
Sep 06, 2007 9.516 9.613 9.347 9.538 1,086,300 +0.04(+0.37%)
Sep 05, 2007 9.138 9.582 9.013 9.502 2,181,825 +0.34(+3.74%)
Sep 04, 2007 9.151 9.258 9.120 9.160 978,130 -0.01(-0.15%)
Aug 31, 2007 9.387 9.387 9.138 9.173 819,675 -0.06(-0.67%)
Aug 30, 2007 9.062 9.422 9.062 9.236 1,059,525 +0.06(+0.68%)
Aug 29, 2007 8.920 9.231 8.916 9.173 1,599,750 +0.28(+3.20%)
Aug 28, 2007 8.982 9.004 8.849 8.889 1,350,675 -0.13(-1.48%)
Aug 27, 2007 9.133 9.142 8.991 9.022 1,013,400 -0.18(-1.93%)
Aug 24, 2007 9.093 9.240 9.000 9.200 892,125 +0.13(+1.42%)
Aug 23, 2007 9.249 9.267 9.009 9.071 854,100 -0.18(-1.92%)
Aug 22, 2007 9.178 9.267 9.120 9.249 1,011,375 +0.10(+1.07%)
Aug 21, 2007 9.142 9.249 9.027 9.151 1,083,600 +0.01(+0.10%)
Aug 20, 2007 9.022 9.200 9.022 9.142 951,750 +0.13(+1.43%)
Aug 17, 2007 9.427 9.427 8.973 9.013 1,631,700 -0.00(-0.05%)
Aug 16, 2007 9.067 9.178 8.293 9.018 1,920,825 +0.09(+1.00%)
Aug 15, 2007 8.978 9.311 8.889 8.929 977,175 +0.00(+0.00%)
Aug 14, 2007 9.267 9.280 8.880 8.929 944,325 -0.33(-3.55%)
Aug 13, 2007 9.156 9.431 9.044 9.258 1,464,750 +0.10(+1.12%)
Aug 10, 2007 8.480 9.427 8.391 9.156 2,321,100 +0.59(+6.90%)
Aug 09, 2007 9.053 8.969 8.133 8.564 2,535,525 -0.49(-5.40%)
Aug 08, 2007 9.516 9.684 8.391 9.053 1,742,175 -0.37(-3.92%)
Aug 07, 2007 9.387 9.564 9.196 9.422 1,102,950 +0.04(+0.38%)
Aug 06, 2007 9.191 9.404 8.951 9.387 851,175 +0.12(+1.29%)
Aug 03, 2007 9.316 9.391 9.244 9.267 1,037,925 -0.11(-1.18%)
Aug 02, 2007 9.200 9.418 9.169 9.378 870,075 +0.20(+2.13%)
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.