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 )

28.59 USD -0.15 (-0.52%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.