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 (%)
Jun 29, 2007 9.926 10.09 9.881 9.884 1,129,950 -0.04(-0.42%)
Jun 28, 2007 9.867 10.02 9.822 9.926 741,600 +0.07(+0.72%)
Jun 27, 2007 9.719 9.864 9.707 9.855 918,000 +0.08(+0.79%)
Jun 26, 2007 9.852 9.852 9.763 9.778 717,750 -0.07(-0.69%)
Jun 25, 2007 9.799 9.864 9.686 9.846 944,550 -0.00(-0.03%)
Jun 22, 2007 9.896 9.896 9.733 9.849 897,750 -0.05(-0.48%)
Jun 21, 2007 9.899 10.05 9.813 9.896 598,950 -0.05(-0.54%)
Jun 20, 2007 10.12 10.13 9.941 9.950 733,950 -0.13(-1.32%)
Jun 19, 2007 10.02 10.08 9.908 10.08 531,000 +0.03(+0.29%)
Jun 18, 2007 10.07 10.15 9.982 10.05 674,100 +0.04(+0.41%)
Jun 15, 2007 10.05 10.15 9.997 10.01 954,000 +0.08(+0.81%)
Jun 14, 2007 9.840 9.973 9.819 9.932 913,950 +0.13(+1.30%)
Jun 13, 2007 9.807 9.864 9.754 9.804 607,950 +0.00(+0.00%)
Jun 12, 2007 9.881 9.956 9.719 9.804 684,000 -0.12(-1.22%)
Jun 11, 2007 9.994 10.01 9.896 9.926 726,975 -0.11(-1.12%)
Jun 08, 2007 9.988 10.09 9.920 10.04 604,575 +0.02(+0.18%)
Jun 07, 2007 10.08 10.13 9.988 10.02 724,050 -0.10(-0.97%)
Jun 06, 2007 10.13 10.20 10.07 10.12 723,600 -0.10(-1.01%)
Jun 05, 2007 10.35 10.41 10.21 10.22 665,325 -0.16(-1.57%)
Jun 04, 2007 10.43 10.47 10.34 10.39 955,350 -0.05(-0.51%)
Jun 01, 2007 10.29 10.54 10.24 10.44 1,340,325 +0.22(+2.12%)
May 31, 2007 10.36 10.39 10.20 10.22 964,350 -0.13(-1.29%)
May 30, 2007 10.23 10.40 10.19 10.36 778,050 +0.04(+0.34%)
May 29, 2007 10.29 10.39 10.21 10.32 788,175 +0.04(+0.40%)
May 25, 2007 9.967 10.44 9.967 10.28 1,397,700 +0.29(+2.91%)
May 24, 2007 10.07 10.24 9.662 9.988 2,333,182 +0.38(+3.95%)
May 23, 2007 9.698 9.784 9.594 9.609 1,223,550 -0.10(-1.07%)
May 22, 2007 9.659 9.781 9.564 9.713 950,850 +0.06(+0.64%)
May 21, 2007 9.381 9.739 9.381 9.650 2,073,150 +0.33(+3.59%)
May 18, 2007 9.239 9.372 9.156 9.316 409,725 +0.08(+0.90%)
May 17, 2007 9.265 9.319 9.197 9.233 388,800 -0.04(-0.45%)
May 16, 2007 9.141 9.274 9.096 9.274 492,975 +0.17(+1.92%)
May 15, 2007 9.167 9.295 9.093 9.099 468,990 -0.07(-0.74%)
May 14, 2007 9.185 9.268 9.108 9.167 471,375 -0.01(-0.06%)
May 11, 2007 9.129 9.176 9.111 9.173 188,775 +0.10(+1.08%)
May 10, 2007 9.185 9.215 9.052 9.076 527,400 -0.17(-1.80%)
May 09, 2007 9.161 9.333 9.132 9.241 421,200 +0.02(+0.22%)
May 08, 2007 9.259 9.283 9.156 9.221 493,987 -0.09(-1.02%)
May 07, 2007 9.247 9.363 9.247 9.316 393,412 +0.08(+0.83%)
May 04, 2007 9.241 9.289 9.153 9.239 527,850 -0.00(-0.03%)
May 03, 2007 9.271 9.301 9.179 9.241 597,375 -0.04(-0.38%)
May 02, 2007 9.233 9.316 9.182 9.277 627,772 +0.05(+0.55%)
May 01, 2007 9.230 9.271 9.170 9.227 541,575 -0.01(-0.16%)
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%)
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.