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 (%)
Jan 30, 2004 4.820 4.863 4.764 4.770 145,125 -0.07(-1.35%)
Jan 29, 2004 4.812 4.861 4.780 4.836 169,200 +0.04(+0.91%)
Jan 28, 2004 4.948 4.962 4.768 4.792 274,725 -0.14(-2.88%)
Jan 27, 2004 5.035 5.041 4.934 4.934 256,500 -0.10(-2.00%)
Jan 26, 2004 5.077 5.077 4.986 5.035 199,125 -0.04(-0.82%)
Jan 23, 2004 4.909 5.077 4.899 5.077 243,450 +0.14(+2.88%)
Jan 22, 2004 4.879 4.960 4.871 4.934 203,850 +0.08(+1.75%)
Jan 21, 2004 4.820 4.883 4.762 4.849 449,550 +0.03(+0.61%)
Jan 20, 2004 4.879 4.879 4.780 4.820 564,075 -0.04(-0.81%)
Jan 16, 2004 4.909 4.909 4.849 4.859 186,300 -0.01(-0.28%)
Jan 15, 2004 4.988 4.988 4.859 4.873 223,875 -0.13(-2.68%)
Jan 14, 2004 4.920 5.007 4.920 5.007 159,075 +0.09(+1.77%)
Jan 13, 2004 4.976 4.976 4.889 4.920 242,775 -0.05(-1.07%)
Jan 12, 2004 4.879 4.978 4.859 4.974 209,700 +0.11(+2.36%)
Jan 09, 2004 4.988 5.015 4.840 4.859 415,800 -0.15(-3.00%)
Jan 08, 2004 5.009 5.039 4.998 5.009 290,025 -0.01(-0.16%)
Jan 07, 2004 4.948 5.007 4.948 5.017 489,600 -0.02(-0.39%)
Jan 06, 2004 5.088 5.094 5.037 5.037 252,225 -0.06(-1.20%)
Jan 05, 2004 5.116 5.146 5.090 5.098 286,875 +0.00(+0.00%)
Jan 02, 2004 5.116 5.183 5.090 5.098 127,800 +0.00(+0.04%)
Dec 31, 2003 5.235 5.252 5.094 5.096 325,575 -0.16(-3.01%)
Dec 30, 2003 5.258 5.314 5.231 5.254 166,275 -0.01(-0.26%)
Dec 29, 2003 5.185 5.286 5.175 5.268 337,950 +0.08(+1.60%)
Dec 26, 2003 5.233 5.235 5.156 5.185 161,775 -0.04(-0.76%)
Dec 24, 2003 5.282 5.286 5.225 5.225 115,425 -0.06(-1.09%)
Dec 23, 2003 5.298 5.320 5.209 5.282 314,550 +0.03(+0.56%)
Dec 22, 2003 5.250 5.300 5.233 5.252 275,175 +0.00(+0.04%)
Dec 19, 2003 5.229 5.306 5.175 5.250 272,925 +0.02(+0.45%)
Dec 18, 2003 5.227 5.260 5.171 5.227 246,150 +0.00(+0.04%)
Dec 17, 2003 5.252 5.258 5.217 5.225 243,000 -0.05(-0.97%)
Dec 16, 2003 5.254 5.288 5.252 5.276 253,350 +0.02(+0.45%)
Dec 15, 2003 5.351 5.351 5.252 5.252 512,775 -0.10(-1.81%)
Dec 12, 2003 5.302 5.349 5.290 5.349 230,400 +0.06(+1.12%)
Dec 11, 2003 5.185 5.290 5.185 5.290 241,200 +0.09(+1.82%)
Dec 10, 2003 5.221 5.225 5.195 5.195 579,375 -0.03(-0.49%)
Dec 09, 2003 5.254 5.268 5.207 5.221 571,950 -0.02(-0.45%)
Dec 08, 2003 5.203 5.244 5.185 5.244 201,825 +0.06(+1.14%)
Dec 05, 2003 5.185 5.215 5.185 5.185 213,075 -0.02(-0.45%)
Dec 04, 2003 5.156 5.229 5.156 5.209 241,200 +0.04(+0.76%)
Dec 03, 2003 5.195 5.246 5.169 5.169 204,300 -0.03(-0.53%)
Dec 02, 2003 5.199 5.246 5.177 5.197 288,450 +0.03(+0.61%)
Dec 01, 2003 5.187 5.211 5.165 5.165 167,400 +0.01(+0.19%)
Nov 28, 2003 5.146 5.209 5.146 5.156 147,600 -0.01(-0.11%)
Nov 26, 2003 5.134 5.156 5.120 5.161 192,375 +0.04(+0.69%)
Nov 25, 2003 5.082 5.189 5.082 5.126 445,050 -0.01(-0.15%)
Nov 24, 2003 5.005 5.156 5.003 5.134 263,700 +0.12(+2.48%)
Nov 21, 2003 4.881 5.009 4.881 5.009 240,750 +0.15(+3.13%)
Nov 20, 2003 4.820 4.885 4.790 4.857 249,300 +0.04(+0.78%)
Nov 19, 2003 4.889 4.889 4.757 4.820 421,875 -0.12(-2.40%)
Nov 18, 2003 4.938 5.057 4.915 4.938 189,225 +0.00(+0.00%)
Nov 17, 2003 4.883 4.976 4.871 4.938 299,475 -0.05(-0.99%)
Nov 14, 2003 5.029 5.092 4.978 4.988 231,300 -0.05(-0.94%)
Nov 13, 2003 4.958 5.045 4.920 5.035 265,725 +0.10(+1.96%)
Nov 12, 2003 4.984 4.984 4.889 4.938 383,850 -0.04(-0.83%)
Nov 11, 2003 5.007 5.007 4.938 4.980 127,800 -0.02(-0.32%)
Nov 10, 2003 5.061 5.086 4.996 4.996 181,125 -0.10(-1.94%)
Nov 07, 2003 5.077 5.177 5.033 5.094 410,850 +0.03(+0.62%)
Nov 06, 2003 4.843 5.063 4.776 5.063 383,625 +0.23(+4.74%)
Nov 05, 2003 4.919 5.082 4.834 4.834 387,675 -0.18(-3.55%)
Nov 04, 2003 4.919 5.098 4.919 5.011 305,086 +0.14(+2.92%)
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.