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 )

28.11 USD +0.14 (+0.50%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 8.121 8.225 8.089 8.166 368,775 -0.01(-0.11%)
Dec 29, 2005 8.148 8.252 8.121 8.175 237,600 +0.00(+0.04%)
Dec 28, 2005 8.130 8.216 8.053 8.172 402,075 +0.02(+0.22%)
Dec 27, 2005 8.273 8.290 8.151 8.154 841,275 -0.14(-1.64%)
Dec 23, 2005 8.222 8.311 8.166 8.290 524,250 +0.09(+1.12%)
Dec 22, 2005 8.190 8.252 8.163 8.199 619,200 +0.01(+0.18%)
Dec 21, 2005 8.178 8.264 8.178 8.184 835,425 +0.02(+0.25%)
Dec 20, 2005 8.193 8.296 8.163 8.163 425,700 -0.03(-0.36%)
Dec 19, 2005 8.267 8.267 8.151 8.193 494,550 -0.10(-1.25%)
Dec 16, 2005 8.311 8.332 8.213 8.296 1,484,100 +0.17(+2.04%)
Dec 15, 2005 8.160 8.160 8.068 8.130 846,225 -0.03(-0.36%)
Dec 14, 2005 8.237 8.252 8.119 8.160 440,100 -0.09(-1.11%)
Dec 13, 2005 8.279 8.320 8.193 8.252 600,300 -0.04(-0.50%)
Dec 12, 2005 8.243 8.341 8.196 8.293 803,025 +0.03(+0.39%)
Dec 09, 2005 8.089 8.281 8.059 8.261 876,825 +0.18(+2.20%)
Dec 08, 2005 7.970 8.092 7.953 8.083 582,075 +0.11(+1.41%)
Dec 07, 2005 7.970 7.994 7.929 7.970 482,850 -0.01(-0.19%)
Dec 06, 2005 7.985 8.080 7.961 7.985 689,175 +0.05(+0.60%)
Dec 05, 2005 7.899 7.979 7.849 7.938 738,900 +0.04(+0.49%)
Dec 02, 2005 7.905 7.929 7.810 7.899 609,075 -0.04(-0.52%)
Dec 01, 2005 7.689 7.947 7.689 7.941 425,250 +0.26(+3.40%)
Nov 30, 2005 7.719 7.807 7.665 7.680 842,850 -0.10(-1.33%)
Nov 29, 2005 7.748 7.828 7.745 7.784 622,800 +0.04(+0.46%)
Nov 28, 2005 7.766 7.784 7.674 7.748 501,525 -0.07(-0.87%)
Nov 25, 2005 7.967 7.979 7.793 7.816 228,600 -0.16(-2.04%)
Nov 23, 2005 7.899 8.068 7.881 7.979 334,125 +0.01(+0.15%)
Nov 22, 2005 7.887 8.044 7.887 7.967 666,450 +0.09(+1.13%)
Nov 21, 2005 7.704 7.893 7.683 7.879 600,075 +0.18(+2.39%)
Nov 18, 2005 7.618 7.772 7.618 7.695 659,700 +0.08(+1.01%)
Nov 17, 2005 7.452 7.641 7.437 7.618 802,125 +0.23(+3.05%)
Nov 16, 2005 7.493 7.505 7.363 7.393 703,800 -0.10(-1.34%)
Nov 15, 2005 7.464 7.627 7.440 7.493 1,172,925 +0.01(+0.20%)
Nov 14, 2005 7.615 7.624 7.458 7.479 1,292,175 -0.19(-2.44%)
Nov 11, 2005 7.671 7.739 7.594 7.665 1,843,425 -0.04(-0.46%)
Nov 10, 2005 7.704 8.000 7.481 7.701 3,932,550 -0.67(-8.00%)
Nov 09, 2005 8.385 8.501 8.347 8.370 744,075 -0.04(-0.53%)
Nov 08, 2005 8.501 8.501 8.261 8.415 1,135,125 -0.17(-1.93%)
Nov 07, 2005 9.001 9.034 8.581 8.581 1,210,725 -0.42(-4.67%)
Nov 04, 2005 9.007 9.031 8.904 9.001 629,100 +0.03(+0.30%)
Nov 03, 2005 8.963 9.070 8.889 8.975 726,750 +0.05(+0.60%)
Nov 02, 2005 8.779 8.930 8.741 8.921 575,325 +0.14(+1.62%)
Nov 01, 2005 8.741 8.803 8.619 8.779 707,625 +0.10(+1.13%)
Oct 31, 2005 8.628 8.741 8.563 8.681 712,575 +0.09(+1.03%)
Oct 28, 2005 8.326 8.604 8.326 8.593 513,450 +0.29(+3.53%)
Oct 27, 2005 8.400 8.400 8.207 8.299 409,500 -0.12(-1.41%)
Oct 26, 2005 8.596 8.628 8.403 8.418 486,900 -0.18(-2.14%)
Oct 25, 2005 8.681 8.681 8.290 8.601 621,225 -0.07(-0.75%)
Oct 24, 2005 8.548 8.667 8.524 8.667 531,000 +0.15(+1.74%)
Oct 21, 2005 8.267 8.661 8.249 8.519 758,925 +0.28(+3.42%)
Oct 20, 2005 8.385 8.444 8.201 8.237 362,925 -0.14(-1.66%)
Oct 19, 2005 8.148 8.385 8.047 8.376 920,250 +0.21(+2.61%)
Oct 18, 2005 8.130 8.207 8.041 8.163 591,975 +0.03(+0.40%)
Oct 17, 2005 8.267 8.284 7.985 8.130 534,150 -0.10(-1.26%)
Oct 14, 2005 8.000 8.246 7.973 8.234 431,775 +0.23(+2.93%)
Oct 13, 2005 8.074 8.121 7.819 8.000 516,150 -0.12(-1.50%)
Oct 12, 2005 8.003 8.216 8.003 8.121 808,425 +0.02(+0.29%)
Oct 11, 2005 8.104 8.296 8.077 8.098 1,064,025 -0.02(-0.26%)
Oct 10, 2005 8.133 8.172 8.021 8.119 614,025 -0.01(-0.18%)
Oct 07, 2005 8.074 8.154 8.030 8.133 403,200 +0.09(+1.07%)
Oct 06, 2005 7.941 8.110 7.864 8.047 661,950 +0.18(+2.26%)
Oct 05, 2005 8.015 8.041 7.870 7.870 525,375 -0.18(-2.28%)
Oct 04, 2005 8.077 8.187 8.053 8.053 419,175 -0.02(-0.26%)
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.