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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flowers Foods (NY: FLO )

23.77 +0.05 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2002 0.7517 0.7554 0.7381 0.7498 481,254 -0.00(-0.25%)
Jul 30, 2002 0.7687 0.7687 0.7350 0.7517 876,613 -0.02(-2.21%)
Jul 29, 2002 0.7626 0.7766 0.7573 0.7687 871,906 +0.01(+1.40%)
Jul 26, 2002 0.7622 0.7622 0.7328 0.7581 751,887 +0.01(+1.57%)
Jul 25, 2002 0.7173 0.7585 0.7139 0.7464 933,093 +0.04(+5.39%)
Jul 24, 2002 0.7026 0.7097 0.6912 0.7082 1,018,989 -0.00(-0.64%)
Jul 23, 2002 0.7309 0.7381 0.7022 0.7128 1,326,098 -0.01(-1.72%)
Jul 22, 2002 0.7105 0.7252 0.6863 0.7252 1,108,416 +0.01(+1.00%)
Jul 19, 2002 0.7403 0.7437 0.7135 0.7180 993,103 -0.05(-6.54%)
Jul 17, 2002 0.7441 0.7698 0.7407 0.7683 1,018,989 -0.01(-0.78%)
Jul 12, 2002 0.7985 0.8140 0.7622 0.7743 1,508,481 -0.02(-2.33%)
Jul 11, 2002 0.8876 0.8876 0.7743 0.7928 6,539,889 -0.16(-16.41%)
Jul 10, 2002 0.9575 0.9594 0.9481 0.9484 705,997 -0.01(-0.75%)
Jul 09, 2002 0.9367 0.9556 0.9367 0.9556 438,895 +0.02(+2.10%)
Jul 08, 2002 0.9481 0.9481 0.9360 0.9360 735,414 -0.04(-3.88%)
Jul 05, 2002 0.9477 0.9772 0.9473 0.9738 125,902 +0.03(+2.79%)
Jul 04, 2002 0.9711 0.9711 0.9443 0.9473 874,260 +0.00(+0.00%)
Jul 03, 2002 0.9711 0.9711 0.9443 0.9473 874,260 -0.00(-0.32%)
Jul 02, 2002 0.9787 0.9787 0.9503 0.9503 525,968 -0.03(-3.19%)
Jul 01, 2002 0.9802 0.9915 0.9741 0.9817 625,984 +0.01(+0.54%)
Jun 28, 2002 0.9779 0.9892 0.9764 0.9764 1,435,528 -0.00(-0.15%)
Jun 27, 2002 0.9398 0.9779 0.9356 0.9779 1,280,208 +0.04(+4.48%)
Jun 26, 2002 0.9473 0.9473 0.9254 0.9360 383,591 -0.01(-1.31%)
Jun 25, 2002 0.9080 0.9624 0.9080 0.9484 1,088,412 +0.04(+4.23%)
Jun 21, 2002 0.9322 0.9322 0.9160 0.9099 962,509 -0.02(-1.83%)
Jun 20, 2002 0.9613 0.9681 0.9269 0.9269 790,717 -0.04(-3.69%)
Jun 19, 2002 0.9556 0.9636 0.9518 0.9624 676,580 +0.00(+0.47%)
Jun 18, 2002 0.9586 0.9617 0.9439 0.9579 504,788 -0.00(-0.16%)
Jun 17, 2002 0.9432 0.9598 0.9405 0.9594 688,347 +0.03(+2.88%)
Jun 14, 2002 0.8933 0.9416 0.8933 0.9326 642,457 +0.01(+0.69%)
Jun 12, 2002 0.9216 0.9288 0.9141 0.9262 2,033,272 +0.01(+0.82%)
Jun 11, 2002 0.9254 0.9292 0.9133 0.9186 918,973 -0.01(-0.82%)
Jun 10, 2002 0.9424 0.9428 0.9258 0.9262 705,997 -0.02(-2.12%)
Jun 07, 2002 0.9262 0.9628 0.9084 0.9462 508,318 +0.02(+2.16%)
Jun 06, 2002 0.9292 0.9405 0.9194 0.9262 583,624 -0.00(-0.16%)
Jun 05, 2002 0.9126 0.9481 0.9126 0.9277 2,846,346 -0.04(-4.10%)
May 31, 2002 0.9488 0.9764 0.9466 0.9673 554,208 +0.01(+0.75%)
May 28, 2002 0.9670 0.9768 0.9450 0.9602 810,720 -0.01(-0.70%)
May 27, 2002 0.9556 0.9821 0.9556 0.9670 654,224 +0.00(+0.00%)
May 24, 2002 0.9556 0.9821 0.9556 0.9670 654,224 +0.01(+1.47%)
May 23, 2002 0.9439 0.9530 0.9262 0.9530 1,248,438 +0.01(+0.76%)
May 22, 2002 0.9330 0.9500 0.9311 0.9458 689,524 +0.00(+0.48%)
May 21, 2002 0.9688 0.9730 0.9405 0.9413 478,901 -0.02(-2.27%)
May 20, 2002 0.9734 0.9783 0.9632 0.9632 1,160,189 -0.01(-1.05%)
May 17, 2002 0.9783 0.9817 0.9632 0.9734 590,684 +0.00(+0.27%)
May 16, 2002 0.9821 1.001 0.9632 0.9707 1,562,607 -0.01(-0.85%)
May 15, 2002 0.9817 0.9817 0.9617 0.9790 443,601 -0.00(-0.27%)
May 14, 2002 0.9802 0.9858 0.9711 0.9817 724,824 -0.00(-0.04%)
May 13, 2002 0.9670 0.9821 0.9617 0.9821 362,412 +0.02(+2.16%)
May 10, 2002 0.9707 0.9745 0.9613 0.9613 307,108 -0.01(-1.20%)
May 09, 2002 0.9908 0.9915 0.9730 0.9730 300,048 -0.02(-1.79%)
May 08, 2002 0.9915 0.9938 0.9756 0.9908 382,415 +0.00(+0.00%)
May 07, 2002 0.9881 0.9915 0.9870 0.9908 238,862 +0.01(+0.65%)
May 06, 2002 0.9858 0.9968 0.9843 0.9843 1,100,179 +0.00(+0.27%)
May 03, 2002 0.9843 0.9866 0.9741 0.9817 358,882 -0.01(-0.65%)
May 02, 2002 0.9813 0.9972 0.9813 0.9881 1,753,227 +0.01(+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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.