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 )

29.07 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 3.931 3.951 3.860 3.921 92,025 -0.01(-0.25%)
Jul 30, 2002 4.020 4.020 3.844 3.931 167,625 -0.09(-2.21%)
Jul 29, 2002 3.988 4.061 3.961 4.020 166,725 +0.06(+1.40%)
Jul 26, 2002 3.986 3.986 3.832 3.964 143,775 +0.06(+1.57%)
Jul 25, 2002 3.751 3.966 3.733 3.903 178,425 +0.20(+5.39%)
Jul 24, 2002 3.674 3.712 3.615 3.704 194,850 -0.02(-0.64%)
Jul 23, 2002 3.822 3.860 3.672 3.727 253,575 -0.07(-1.72%)
Jul 22, 2002 3.716 3.793 3.589 3.793 211,950 +0.04(+1.00%)
Jul 19, 2002 3.872 3.889 3.731 3.755 189,900 -0.26(-6.54%)
Jul 17, 2002 3.891 4.026 3.874 4.018 194,850 -0.03(-0.78%)
Jul 12, 2002 4.176 4.257 3.986 4.049 288,450 -0.10(-2.33%)
Jul 11, 2002 4.642 4.642 4.049 4.146 1,250,550 -0.81(-16.41%)
Jul 10, 2002 5.007 5.017 4.958 4.960 135,000 -0.04(-0.75%)
Jul 09, 2002 4.899 4.998 4.899 4.998 83,925 +0.10(+2.10%)
Jul 08, 2002 4.958 4.958 4.895 4.895 140,625 -0.20(-3.88%)
Jul 05, 2002 4.956 5.110 4.954 5.092 24,075 +0.14(+2.79%)
Jul 04, 2002 5.079 5.079 4.938 4.954 167,175 +0.00(+0.00%)
Jul 03, 2002 5.079 5.079 4.938 4.954 167,175 -0.02(-0.32%)
Jul 02, 2002 5.118 5.118 4.970 4.970 100,575 -0.16(-3.19%)
Jul 01, 2002 5.126 5.185 5.094 5.134 119,700 +0.03(+0.54%)
Jun 28, 2002 5.114 5.173 5.106 5.106 274,500 -0.01(-0.15%)
Jun 27, 2002 4.915 5.114 4.893 5.114 244,800 +0.22(+4.48%)
Jun 26, 2002 4.954 4.954 4.840 4.895 73,350 -0.07(-1.31%)
Jun 25, 2002 4.749 5.033 4.749 4.960 208,125 +0.20(+4.23%)
Jun 21, 2002 4.875 4.875 4.790 4.759 184,050 -0.09(-1.83%)
Jun 20, 2002 5.027 5.063 4.847 4.847 151,200 -0.19(-3.69%)
Jun 19, 2002 4.998 5.039 4.978 5.033 129,375 +0.02(+0.47%)
Jun 18, 2002 5.013 5.029 4.936 5.009 96,525 -0.01(-0.16%)
Jun 17, 2002 4.932 5.019 4.919 5.017 131,625 +0.14(+2.88%)
Jun 14, 2002 4.672 4.924 4.672 4.877 122,850 +0.03(+0.69%)
Jun 12, 2002 4.820 4.857 4.780 4.843 388,800 +0.04(+0.82%)
Jun 11, 2002 4.840 4.859 4.776 4.804 175,725 -0.04(-0.82%)
Jun 10, 2002 4.928 4.930 4.841 4.843 135,000 -0.10(-2.12%)
Jun 07, 2002 4.843 5.035 4.751 4.948 97,200 +0.10(+2.16%)
Jun 06, 2002 4.859 4.919 4.808 4.843 111,600 -0.01(-0.16%)
Jun 05, 2002 4.772 4.958 4.772 4.851 544,275 -0.21(-4.10%)
May 31, 2002 4.962 5.106 4.950 5.059 105,975 +0.04(+0.75%)
May 28, 2002 5.057 5.108 4.942 5.021 155,025 -0.04(-0.70%)
May 27, 2002 4.998 5.136 4.998 5.057 125,100 +0.00(+0.00%)
May 24, 2002 4.998 5.136 4.998 5.057 125,100 +0.07(+1.47%)
May 23, 2002 4.936 4.984 4.843 4.984 238,725 +0.04(+0.76%)
May 22, 2002 4.879 4.968 4.869 4.946 131,850 +0.02(+0.48%)
May 21, 2002 5.067 5.088 4.919 4.922 91,575 -0.11(-2.27%)
May 20, 2002 5.090 5.116 5.037 5.037 221,850 -0.05(-1.05%)
May 17, 2002 5.116 5.134 5.037 5.090 112,950 +0.01(+0.27%)
May 16, 2002 5.136 5.235 5.037 5.077 298,800 -0.04(-0.85%)
May 15, 2002 5.134 5.134 5.029 5.120 84,825 -0.01(-0.27%)
May 14, 2002 5.126 5.156 5.079 5.134 138,600 -0.00(-0.04%)
May 13, 2002 5.057 5.136 5.029 5.136 69,300 +0.11(+2.16%)
May 10, 2002 5.077 5.096 5.027 5.027 58,725 -0.06(-1.20%)
May 09, 2002 5.181 5.185 5.088 5.088 57,375 -0.09(-1.79%)
May 08, 2002 5.185 5.197 5.102 5.181 73,125 +0.00(+0.00%)
May 07, 2002 5.167 5.185 5.161 5.181 45,675 +0.03(+0.65%)
May 06, 2002 5.156 5.213 5.148 5.148 210,375 +0.01(+0.27%)
May 03, 2002 5.148 5.160 5.094 5.134 68,625 -0.03(-0.65%)
May 02, 2002 5.132 5.215 5.132 5.167 335,250 +0.04(+0.69%)
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.