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 +0.80 (+2.83%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 9.942 10.10 9.782 9.916 0 -0.11(-1.06%)
Feb 26, 2009 10.04 10.16 9.956 10.02 3,433,150 +0.06(+0.58%)
Feb 25, 2009 9.884 10.04 9.689 9.964 3,542,197 -0.03(-0.31%)
Feb 24, 2009 10.08 10.14 9.898 9.996 2,112,201 +0.00(+0.04%)
Feb 23, 2009 10.28 10.30 9.791 9.991 1,752,988 -0.19(-1.83%)
Feb 20, 2009 10.20 10.41 9.973 10.18 1,949,202 -0.03(-0.26%)
Feb 19, 2009 10.28 10.39 10.15 10.20 790,114 -0.12(-1.20%)
Feb 18, 2009 10.41 10.46 10.19 10.33 1,782,852 -0.08(-0.73%)
Feb 17, 2009 10.51 10.65 10.31 10.40 2,059,404 -0.34(-3.18%)
Feb 13, 2009 10.64 10.82 10.54 10.75 1,490,923 +0.12(+1.13%)
Feb 12, 2009 10.50 10.76 10.31 10.63 2,149,561 -0.04(-0.38%)
Feb 11, 2009 10.44 10.78 10.41 10.67 2,009,794 +0.22(+2.08%)
Feb 10, 2009 10.48 10.59 10.34 10.45 2,331,756 -0.15(-1.38%)
Feb 09, 2009 10.47 10.65 10.42 10.60 2,032,561 +0.07(+0.63%)
Feb 06, 2009 10.56 10.56 10.35 10.53 2,669,215 -0.01(-0.08%)
Feb 05, 2009 10.04 10.75 9.924 10.54 6,630,142 +0.98(+10.28%)
Feb 04, 2009 9.942 10.06 9.476 9.556 2,645,205 -0.41(-4.15%)
Feb 03, 2009 9.782 10.08 9.662 9.969 1,477,030 +0.19(+1.95%)
Feb 02, 2009 9.578 9.813 9.373 9.778 1,712,308 +0.23(+2.37%)
Jan 30, 2009 9.907 10.07 9.449 9.551 0 -0.41(-4.11%)
Jan 29, 2009 10.13 10.19 9.893 9.960 1,916,329 -0.22(-2.18%)
Jan 28, 2009 10.27 10.35 10.12 10.18 1,668,964 -0.07(-0.65%)
Jan 27, 2009 10.30 10.39 10.17 10.25 1,586,940 +0.02(+0.17%)
Jan 26, 2009 10.25 10.36 10.07 10.23 2,055,484 +0.05(+0.48%)
Jan 23, 2009 10.11 10.32 10.06 10.18 1,266,376 -0.12(-1.16%)
Jan 22, 2009 10.13 10.37 10.07 10.30 1,117,845 -0.04(-0.39%)
Jan 21, 2009 10.28 10.39 10.11 10.34 2,408,365 +0.09(+0.87%)
Jan 20, 2009 10.27 10.40 10.22 10.25 1,785,852 -0.09(-0.90%)
Jan 16, 2009 10.27 10.39 10.04 10.35 2,188,755 +0.15(+1.44%)
Jan 15, 2009 9.973 10.22 9.809 10.20 1,697,692 +0.08(+0.75%)
Jan 14, 2009 10.40 10.40 9.978 10.12 3,017,416 -0.24(-2.32%)
Jan 13, 2009 10.31 10.44 10.24 10.36 1,529,812 +0.12(+1.22%)
Jan 12, 2009 9.893 10.37 9.876 10.24 2,849,764 +0.21(+2.08%)
Jan 09, 2009 9.938 10.15 9.644 10.03 3,502,552 +0.08(+0.76%)
Jan 08, 2009 10.13 10.26 9.889 9.956 2,326,671 -0.20(-1.97%)
Jan 07, 2009 10.40 10.40 10.07 10.16 1,489,857 -0.33(-3.18%)
Jan 06, 2009 10.49 10.64 10.17 10.49 2,193,084 +0.12(+1.16%)
Jan 05, 2009 10.54 10.63 10.24 10.37 1,918,054 -0.23(-2.18%)
Jan 02, 2009 10.87 10.87 10.55 10.60 0 -0.23(-2.09%)
Jan 01, 2009 10.70 10.93 10.63 10.83 0 +0.00(+0.00%)
Dec 31, 2008 10.70 10.93 10.63 10.83 2,211,516 +0.13(+1.25%)
Dec 30, 2008 10.48 10.69 10.43 10.69 1,325,566 +0.30(+2.91%)
Dec 29, 2008 10.60 10.62 10.26 10.39 1,455,745 -0.24(-2.26%)
Dec 26, 2008 10.61 10.74 10.54 10.63 541,444 +0.08(+0.80%)
Dec 24, 2008 10.43 10.60 10.35 10.55 683,281 +0.15(+1.41%)
Dec 23, 2008 10.47 10.63 10.32 10.40 1,205,722 -0.00(-0.04%)
Dec 22, 2008 10.80 10.80 10.22 10.40 2,516,059 -0.42(-3.86%)
Dec 19, 2008 10.53 11.02 10.53 10.82 3,921,040 +0.32(+3.09%)
Dec 18, 2008 10.26 10.62 10.16 10.50 2,471,368 +0.24(+2.34%)
Dec 17, 2008 10.55 10.71 10.17 10.26 2,864,764 -0.41(-3.87%)
Dec 16, 2008 10.17 10.71 10.12 10.67 2,437,542 +0.60(+6.00%)
Dec 15, 2008 10.32 10.40 9.933 10.07 1,522,513 -0.24(-2.29%)
Dec 12, 2008 10.00 10.30 9.902 10.30 2,232,324 +0.08(+0.74%)
Dec 11, 2008 10.31 10.59 10.12 10.23 1,699,060 -0.24(-2.25%)
Dec 10, 2008 10.65 10.71 10.20 10.46 2,417,782 -0.05(-0.47%)
Dec 09, 2008 10.68 10.92 10.29 10.51 2,700,532 -0.24(-2.19%)
Dec 08, 2008 11.02 11.14 10.66 10.75 3,148,213 -0.08(-0.70%)
Dec 05, 2008 10.63 10.85 10.16 10.82 3,600,609 +0.11(+1.04%)
Dec 04, 2008 10.60 10.81 10.44 10.71 3,403,102 -0.05(-0.50%)
Dec 03, 2008 10.51 11.04 10.22 10.76 4,399,942 +0.40(+3.86%)
Dec 02, 2008 11.07 11.11 10.18 10.36 6,946,996 -0.68(-6.12%)
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.