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 )

23.72 +0.04 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
May 31, 2012 9.675 10.29 9.675 10.01 7,800,249 +0.54(+5.71%)
May 30, 2012 9.575 9.653 9.430 9.466 1,454,884 -0.15(-1.56%)
May 29, 2012 9.544 9.639 9.416 9.616 1,910,627 +0.11(+1.20%)
May 25, 2012 9.466 9.598 9.444 9.503 1,571,121 -0.04(-0.38%)
May 24, 2012 8.935 9.544 8.935 9.539 4,909,405 +0.64(+7.15%)
May 23, 2012 8.930 9.030 8.848 8.903 2,699,728 -0.06(-0.71%)
May 22, 2012 8.939 9.048 8.916 8.966 1,113,956 +0.05(+0.56%)
May 21, 2012 8.944 8.948 8.816 8.916 977,433 +0.00(+0.00%)
May 18, 2012 9.116 9.116 8.916 8.916 1,107,965 -0.20(-2.24%)
May 17, 2012 9.230 9.303 9.121 9.121 676,496 -0.12(-1.33%)
May 16, 2012 9.089 9.244 9.062 9.244 1,292,631 +0.16(+1.75%)
May 15, 2012 9.085 9.116 9.039 9.085 909,284 -0.00(-0.05%)
May 14, 2012 8.998 9.157 8.926 9.089 915,663 +0.03(+0.30%)
May 11, 2012 9.044 9.121 9.039 9.062 894,939 -0.04(-0.45%)
May 10, 2012 9.071 9.130 9.026 9.103 726,943 +0.08(+0.91%)
May 09, 2012 9.007 9.085 8.944 9.021 817,378 -0.04(-0.40%)
May 08, 2012 8.976 9.062 8.953 9.057 927,411 +0.03(+0.35%)
May 07, 2012 8.998 9.057 8.971 9.026 635,298 +0.02(+0.20%)
May 04, 2012 8.989 9.062 8.862 9.007 1,500,745 +0.01(+0.10%)
May 03, 2012 9.325 9.353 8.989 8.998 2,710,367 -0.33(-3.56%)
May 02, 2012 9.330 9.375 9.285 9.330 1,181,320 -0.06(-0.63%)
May 01, 2012 9.566 9.766 9.371 9.389 2,612,996 -0.36(-3.68%)
Apr 30, 2012 9.771 9.789 9.703 9.748 825,676 -0.05(-0.46%)
Apr 27, 2012 9.803 9.844 9.753 9.794 799,661 +0.03(+0.28%)
Apr 26, 2012 9.753 9.812 9.730 9.766 716,425 +0.03(+0.33%)
Apr 25, 2012 9.734 9.834 9.702 9.734 1,356,628 +0.05(+0.52%)
Apr 24, 2012 9.603 9.698 9.598 9.684 918,316 +0.08(+0.85%)
Apr 23, 2012 9.621 9.639 9.539 9.603 854,192 -0.12(-1.26%)
Apr 20, 2012 9.671 9.753 9.644 9.725 885,644 +0.10(+1.04%)
Apr 19, 2012 9.589 9.666 9.553 9.625 814,701 +0.02(+0.24%)
Apr 18, 2012 9.585 9.617 9.535 9.603 754,924 -0.03(-0.28%)
Apr 17, 2012 9.516 9.653 9.516 9.630 819,601 +0.13(+1.34%)
Apr 16, 2012 9.489 9.575 9.444 9.503 877,765 +0.05(+0.48%)
Apr 13, 2012 9.439 9.544 9.416 9.457 1,090,447 -0.02(-0.19%)
Apr 12, 2012 9.430 9.498 9.380 9.475 793,088 +0.09(+0.92%)
Apr 11, 2012 9.448 9.480 9.357 9.389 1,006,448 +0.00(+0.00%)
Apr 10, 2012 9.544 9.548 9.339 9.389 1,594,254 -0.15(-1.62%)
Apr 09, 2012 9.448 9.557 9.430 9.544 1,127,735 -0.00(-0.05%)
Apr 05, 2012 9.539 9.566 9.471 9.548 1,723,232 +0.00(+0.05%)
Apr 04, 2012 9.512 9.585 9.503 9.544 2,561,234 -0.04(-0.43%)
Apr 03, 2012 9.403 9.680 9.398 9.585 2,615,665 +0.20(+2.18%)
Apr 02, 2012 9.248 9.428 9.225 9.380 2,044,054 +0.12(+1.33%)
Mar 30, 2012 9.316 9.344 9.257 9.257 1,332,408 +0.00(+0.05%)
Mar 29, 2012 9.153 9.307 9.144 9.253 2,630,085 +0.08(+0.89%)
Mar 28, 2012 9.280 9.280 9.130 9.171 3,079,592 -0.10(-1.08%)
Mar 27, 2012 9.271 9.357 9.266 9.271 2,008,975 -0.02(-0.20%)
Mar 26, 2012 9.239 9.316 9.212 9.289 1,125,401 +0.12(+1.29%)
Mar 23, 2012 9.203 9.207 9.153 9.171 854,005 -0.01(-0.10%)
Mar 22, 2012 9.171 9.235 9.135 9.180 896,024 -0.05(-0.54%)
Mar 21, 2012 9.194 9.257 9.116 9.230 859,926 +0.03(+0.35%)
Mar 20, 2012 9.098 9.230 9.098 9.198 871,489 +0.09(+1.00%)
Mar 19, 2012 9.153 9.153 9.053 9.107 871,612 -0.05(-0.55%)
Mar 16, 2012 9.098 9.185 9.094 9.157 1,294,116 +0.03(+0.35%)
Mar 15, 2012 8.980 9.135 8.957 9.126 947,734 +0.15(+1.62%)
Mar 14, 2012 9.030 9.039 8.930 8.980 1,177,007 -0.04(-0.40%)
Mar 13, 2012 9.026 9.076 8.962 9.016 1,259,096 +0.00(+0.00%)
Mar 12, 2012 8.907 9.026 8.903 9.016 1,019,837 +0.10(+1.12%)
Mar 09, 2012 8.816 8.935 8.776 8.916 738,168 +0.10(+1.13%)
Mar 08, 2012 8.926 8.935 8.803 8.816 1,154,594 -0.05(-0.61%)
Mar 07, 2012 8.812 8.907 8.712 8.871 1,369,630 +0.03(+0.31%)
Mar 06, 2012 8.898 8.943 8.814 8.844 1,870,415 -0.10(-1.11%)
Mar 05, 2012 8.803 8.961 8.785 8.943 1,842,784 +0.14(+1.59%)
Mar 02, 2012 8.848 8.848 8.717 8.803 1,921,111 -0.05(-0.61%)
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.