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 (%)
Jul 29, 2011 9.712 9.778 9.667 9.734 1,979,875 -0.05(-0.50%)
Jul 28, 2011 9.903 10.03 9.765 9.783 1,921,960 -0.12(-1.21%)
Jul 27, 2011 10.02 10.06 9.885 9.903 2,229,875 -0.17(-1.68%)
Jul 26, 2011 10.10 10.13 10.01 10.07 2,215,498 -0.00(-0.04%)
Jul 25, 2011 10.09 10.20 10.07 10.08 2,103,429 -0.08(-0.83%)
Jul 22, 2011 10.23 10.23 10.15 10.16 1,380,060 -0.04(-0.39%)
Jul 21, 2011 10.12 10.25 10.10 10.20 1,178,362 +0.11(+1.10%)
Jul 20, 2011 10.18 10.20 10.05 10.09 873,858 -0.08(-0.79%)
Jul 19, 2011 10.07 10.23 10.07 10.17 1,973,079 +0.09(+0.93%)
Jul 18, 2011 10.16 10.18 10.02 10.08 1,395,245 -0.12(-1.18%)
Jul 15, 2011 10.11 10.21 10.01 10.20 1,653,259 +0.10(+1.01%)
Jul 14, 2011 10.15 10.20 10.04 10.09 1,420,250 -0.03(-0.26%)
Jul 13, 2011 10.13 10.20 10.08 10.12 1,085,788 +0.04(+0.35%)
Jul 12, 2011 10.04 10.17 10.01 10.08 1,377,853 +0.04(+0.44%)
Jul 11, 2011 9.987 10.08 9.956 10.04 1,568,411 +0.00(+0.04%)
Jul 08, 2011 10.12 10.15 9.974 10.04 1,483,599 -0.14(-1.35%)
Jul 07, 2011 10.06 10.18 10.00 10.17 2,087,479 +0.16(+1.55%)
Jul 06, 2011 9.960 10.04 9.920 10.02 1,683,896 +0.08(+0.85%)
Jul 05, 2011 9.916 9.983 9.809 9.934 1,656,369 +0.05(+0.54%)
Jul 01, 2011 9.796 9.885 9.694 9.880 2,183,303 +0.09(+0.95%)
Jun 30, 2011 9.863 9.934 9.787 9.787 1,642,290 -0.05(-0.50%)
Jun 29, 2011 9.814 9.867 9.761 9.836 1,639,056 +0.04(+0.41%)
Jun 28, 2011 9.650 9.801 9.565 9.796 2,244,532 +0.14(+1.47%)
Jun 27, 2011 9.694 9.765 9.623 9.654 2,135,717 +0.02(+0.25%)
Jun 24, 2011 9.506 9.663 9.476 9.630 12,610,310 +0.15(+1.53%)
Jun 23, 2011 9.503 9.506 9.370 9.485 1,839,098 -0.08(-0.80%)
Jun 22, 2011 9.610 9.648 9.556 9.562 1,072,923 -0.05(-0.55%)
Jun 21, 2011 9.556 9.666 9.550 9.615 1,212,355 +0.08(+0.81%)
Jun 20, 2011 9.541 9.544 9.503 9.539 1,151,533 +0.03(+0.31%)
Jun 17, 2011 9.476 9.541 9.445 9.509 2,115,125 +0.08(+0.88%)
Jun 16, 2011 9.328 9.450 9.322 9.426 1,180,056 +0.07(+0.73%)
Jun 15, 2011 9.426 9.488 9.308 9.358 1,260,524 -0.13(-1.40%)
Jun 14, 2011 9.467 9.515 9.346 9.491 1,304,301 +0.07(+0.79%)
Jun 13, 2011 9.373 9.491 9.284 9.417 1,201,114 +0.07(+0.73%)
Jun 10, 2011 9.488 9.521 9.337 9.349 1,346,130 -0.15(-1.53%)
Jun 09, 2011 9.420 9.530 9.390 9.494 1,245,418 +0.06(+0.66%)
Jun 08, 2011 9.370 9.470 9.284 9.432 1,462,656 +0.05(+0.50%)
Jun 07, 2011 9.396 9.449 9.305 9.385 2,041,833 -0.02(-0.19%)
Jun 06, 2011 9.302 9.429 9.302 9.402 4,048,788 +0.09(+0.95%)
Jun 03, 2011 9.388 9.429 9.290 9.314 3,489,642 -0.26(-2.68%)
May 24, 2011 9.494 9.603 9.461 9.570 2,334,248 +0.11(+1.12%)
May 23, 2011 9.332 9.508 9.302 9.464 2,527,929 +0.07(+0.72%)
May 20, 2011 9.432 9.455 9.337 9.396 3,347,894 -0.03(-0.28%)
May 19, 2011 9.196 9.850 9.172 9.423 6,771,006 +0.27(+2.90%)
May 18, 2011 9.169 9.249 9.093 9.158 3,516,501 -0.01(-0.16%)
May 17, 2011 9.134 9.249 9.116 9.172 1,852,099 -0.01(-0.10%)
May 16, 2011 9.072 9.208 9.019 9.181 1,445,636 +0.09(+0.97%)
May 13, 2011 9.128 9.143 9.010 9.093 1,343,573 -0.03(-0.36%)
May 12, 2011 8.934 9.208 8.898 9.125 2,782,917 +0.20(+2.21%)
May 11, 2011 8.922 8.943 8.895 8.928 1,626,414 +0.01(+0.17%)
May 10, 2011 8.890 8.962 8.845 8.913 1,828,695 +0.06(+0.63%)
May 09, 2011 8.854 8.881 8.813 8.857 1,713,911 -0.01(-0.10%)
May 06, 2011 8.960 9.028 8.837 8.866 1,520,705 -0.02(-0.23%)
May 05, 2011 8.854 8.951 8.766 8.887 1,928,186 +0.03(+0.33%)
May 04, 2011 9.043 9.069 8.837 8.857 2,597,012 -0.22(-2.40%)
May 03, 2011 9.040 9.090 8.972 9.075 2,195,446 +0.10(+1.08%)
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.