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 )

23.75 +0.03 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 0.9686 0.9798 0.9671 0.9671 1,449,348 -0.00(-0.15%)
Jun 27, 2002 0.9308 0.9686 0.9267 0.9686 1,292,533 +0.04(+4.48%)
Jun 26, 2002 0.9383 0.9383 0.9166 0.9271 387,284 -0.01(-1.31%)
Jun 25, 2002 0.8994 0.9532 0.8994 0.9394 1,098,891 +0.04(+4.23%)
Jun 21, 2002 0.9233 0.9233 0.9072 0.9012 971,776 -0.02(-1.83%)
Jun 20, 2002 0.9521 0.9589 0.9181 0.9181 798,329 -0.04(-3.69%)
Jun 19, 2002 0.9465 0.9544 0.9428 0.9532 683,094 +0.00(+0.47%)
Jun 18, 2002 0.9495 0.9525 0.9349 0.9488 509,647 -0.00(-0.16%)
Jun 17, 2002 0.9342 0.9506 0.9315 0.9503 694,974 +0.03(+2.88%)
Jun 14, 2002 0.8848 0.9327 0.8848 0.9237 648,642 +0.01(+0.69%)
Jun 12, 2002 0.9128 0.9199 0.9054 0.9173 2,052,847 +0.01(+0.82%)
Jun 11, 2002 0.9166 0.9203 0.9046 0.9098 927,820 -0.01(-0.82%)
Jun 10, 2002 0.9334 0.9338 0.9170 0.9173 712,794 -0.02(-2.12%)
Jun 07, 2002 0.9173 0.9536 0.8997 0.9372 513,211 +0.02(+2.16%)
Jun 06, 2002 0.9203 0.9315 0.9106 0.9173 589,243 -0.00(-0.16%)
Jun 05, 2002 0.9039 0.9390 0.9039 0.9188 2,873,748 -0.04(-4.10%)
May 31, 2002 0.9398 0.9671 0.9375 0.9581 559,543 +0.01(+0.75%)
May 28, 2002 0.9577 0.9675 0.9360 0.9510 818,525 -0.01(-0.70%)
May 27, 2002 0.9465 0.9727 0.9465 0.9577 660,522 +0.00(+0.00%)
May 24, 2002 0.9465 0.9727 0.9465 0.9577 660,522 +0.01(+1.47%)
May 23, 2002 0.9349 0.9439 0.9173 0.9439 1,260,457 +0.01(+0.76%)
May 22, 2002 0.9241 0.9409 0.9222 0.9368 696,162 +0.00(+0.48%)
May 21, 2002 0.9596 0.9637 0.9315 0.9323 483,512 -0.02(-2.27%)
May 20, 2002 0.9641 0.9690 0.9540 0.9540 1,171,358 -0.01(-1.05%)
May 17, 2002 0.9690 0.9723 0.9540 0.9641 596,371 +0.00(+0.27%)
May 16, 2002 0.9727 0.9914 0.9540 0.9615 1,577,651 -0.01(-0.85%)
May 15, 2002 0.9723 0.9723 0.9525 0.9697 447,872 -0.00(-0.27%)
May 14, 2002 0.9708 0.9764 0.9619 0.9723 731,802 -0.00(-0.04%)
May 13, 2002 0.9577 0.9727 0.9525 0.9727 365,901 +0.02(+2.16%)
May 10, 2002 0.9615 0.9652 0.9521 0.9521 310,065 -0.01(-1.20%)
May 09, 2002 0.9813 0.9821 0.9637 0.9637 302,937 -0.02(-1.79%)
May 08, 2002 0.9821 0.9843 0.9663 0.9813 386,096 +0.00(+0.00%)
May 07, 2002 0.9787 0.9821 0.9776 0.9813 241,162 +0.01(+0.65%)
May 06, 2002 0.9764 0.9873 0.9749 0.9749 1,110,770 +0.00(+0.27%)
May 03, 2002 0.9749 0.9772 0.9648 0.9723 362,337 -0.01(-0.65%)
May 02, 2002 0.9720 0.9877 0.9720 0.9787 1,770,105 +0.01(+0.69%)
May 01, 2002 0.9761 0.9787 0.9671 0.9720 1,180,862 -0.00(-0.42%)
Apr 30, 2002 0.9544 0.9761 0.9517 0.9761 1,108,394 +0.02(+2.11%)
Apr 29, 2002 0.9503 0.9585 0.9465 0.9559 1,370,940 +0.00(+0.23%)
Apr 26, 2002 0.9495 0.9585 0.9465 0.9536 831,593 -0.00(-0.12%)
Apr 25, 2002 0.9544 0.9671 0.9521 0.9547 401,540 +0.00(+0.08%)
Apr 24, 2002 0.9634 0.9671 0.9499 0.9540 589,243 -0.01(-0.74%)
Apr 23, 2002 0.9521 0.9611 0.9428 0.9611 441,932 +0.01(+0.94%)
Apr 22, 2002 0.9615 0.9615 0.9503 0.9521 466,880 -0.01(-0.97%)
Apr 19, 2002 0.9315 0.9634 0.9315 0.9615 596,371 +0.03(+3.42%)
Apr 18, 2002 0.9181 0.9342 0.9181 0.9297 1,283,029 +0.01(+1.51%)
Apr 17, 2002 0.9473 0.9503 0.9147 0.9158 1,465,980 -0.03(-3.58%)
Apr 16, 2002 0.9540 0.9652 0.9446 0.9499 955,144 +0.00(+0.24%)
Apr 15, 2002 0.9634 0.9652 0.9387 0.9476 554,791 -0.01(-1.36%)
Apr 12, 2002 0.9091 0.9607 0.9035 0.9607 1,083,447 +0.04(+4.73%)
Apr 11, 2002 0.9274 0.9308 0.9173 0.9173 967,024 -0.01(-0.97%)
Apr 10, 2002 0.9278 0.9308 0.9233 0.9263 882,676 +0.00(+0.00%)
Apr 09, 2002 0.9357 0.9379 0.9226 0.9263 1,227,194 -0.01(-1.51%)
Apr 08, 2002 0.9259 0.9503 0.9222 0.9405 999,099 +0.01(+0.56%)
Apr 05, 2002 0.9372 0.9409 0.9345 0.9353 1,602,598 +0.00(+0.00%)
Apr 04, 2002 0.9368 0.9416 0.9319 0.9353 1,374,504 -0.00(-0.16%)
Apr 03, 2002 0.9465 0.9615 0.9353 0.9368 2,010,079 -0.01(-0.99%)
Apr 02, 2002 0.9166 0.9585 0.9117 0.9461 1,476,671 +0.04(+4.12%)
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.