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 )

28.99 USD -0.08 (-0.28%)
Official Closing Price Updated: 4:10 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2003 4.731 4.871 4.731 4.869 344,475 +0.18(+3.88%)
Oct 31, 2003 4.759 4.759 4.687 4.687 158,400 -0.05(-1.13%)
Oct 30, 2003 4.883 4.891 4.731 4.741 170,775 -0.08(-1.68%)
Oct 29, 2003 4.741 4.840 4.737 4.822 189,225 +0.09(+1.96%)
Oct 28, 2003 4.729 4.760 4.622 4.729 206,775 -0.00(-0.04%)
Oct 27, 2003 4.591 4.741 4.591 4.731 256,275 +0.15(+3.23%)
Oct 24, 2003 4.573 4.642 4.500 4.583 220,500 +0.01(+0.13%)
Oct 23, 2003 4.610 4.652 4.510 4.577 359,100 -0.03(-0.73%)
Oct 22, 2003 4.721 4.733 4.602 4.610 182,250 -0.13(-2.71%)
Oct 21, 2003 4.681 4.762 4.681 4.739 107,550 +0.07(+1.52%)
Oct 20, 2003 4.666 4.666 4.622 4.668 131,400 +0.02(+0.47%)
Oct 17, 2003 4.751 4.751 4.646 4.646 166,725 -0.11(-2.41%)
Oct 16, 2003 4.747 4.776 4.713 4.760 164,475 +0.03(+0.58%)
Oct 15, 2003 4.764 4.764 4.701 4.733 208,125 -0.01(-0.12%)
Oct 14, 2003 4.681 4.749 4.681 4.739 220,500 +0.03(+0.54%)
Oct 13, 2003 4.676 4.723 4.668 4.713 275,400 +0.04(+0.80%)
Oct 10, 2003 4.751 4.755 4.640 4.676 257,850 -0.08(-1.58%)
Oct 09, 2003 4.790 4.838 4.687 4.751 339,300 -0.01(-0.21%)
Oct 08, 2003 4.784 4.784 4.733 4.760 146,700 -0.03(-0.62%)
Oct 07, 2003 4.707 4.790 4.691 4.790 287,775 +0.06(+1.30%)
Oct 06, 2003 4.705 4.733 4.693 4.729 215,325 +0.02(+0.46%)
Oct 03, 2003 4.662 4.737 4.662 4.707 347,625 +0.08(+1.71%)
Oct 02, 2003 4.593 4.628 4.575 4.628 225,000 -0.00(-0.09%)
Oct 01, 2003 4.525 4.652 4.525 4.632 313,875 +0.13(+2.85%)
Sep 30, 2003 4.514 4.551 4.504 4.504 301,725 -0.01(-0.13%)
Sep 29, 2003 4.498 4.543 4.484 4.510 268,200 +0.03(+0.75%)
Sep 26, 2003 4.551 4.557 4.476 4.476 330,525 -0.04(-0.87%)
Sep 25, 2003 4.533 4.563 4.514 4.516 477,900 +0.02(+0.35%)
Sep 24, 2003 4.454 4.600 4.454 4.500 636,075 +0.04(+0.93%)
Sep 23, 2003 4.435 4.476 4.435 4.458 277,200 +0.02(+0.44%)
Sep 22, 2003 4.454 4.462 4.437 4.439 481,725 -0.03(-0.71%)
Sep 19, 2003 4.421 4.543 4.421 4.470 303,750 +0.05(+1.16%)
Sep 18, 2003 4.405 4.415 4.397 4.419 257,850 +0.01(+0.27%)
Sep 17, 2003 4.385 4.452 4.385 4.407 172,575 +0.02(+0.50%)
Sep 16, 2003 4.336 4.395 4.326 4.385 316,800 +0.07(+1.60%)
Sep 15, 2003 4.265 4.332 4.265 4.316 239,625 +0.05(+1.20%)
Sep 12, 2003 4.243 4.273 4.237 4.265 228,375 +0.02(+0.51%)
Sep 11, 2003 4.243 4.261 4.231 4.243 319,725 +0.01(+0.28%)
Sep 10, 2003 4.257 4.261 4.215 4.231 407,025 -0.04(-0.92%)
Sep 09, 2003 4.292 4.310 4.261 4.271 184,950 -0.01(-0.28%)
Sep 08, 2003 4.247 4.322 4.235 4.282 553,050 +0.06(+1.31%)
Sep 05, 2003 4.281 4.304 4.215 4.227 446,400 -0.05(-1.20%)
Sep 04, 2003 4.306 4.326 4.267 4.279 408,825 -0.04(-0.87%)
Sep 03, 2003 4.326 4.336 4.275 4.316 519,525 -0.01(-0.27%)
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.