Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flowers Foods (NY: FLO )

23.08 +0.14 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Sep 30, 2002 0.8265 0.8450 0.8043 0.8406 793,206 +0.02(+2.39%)
Sep 27, 2002 0.8469 0.8517 0.8202 0.8210 941,031 -0.03(-4.06%)
Sep 26, 2002 0.8339 0.8661 0.8321 0.8557 450,685 +0.03(+3.07%)
Sep 25, 2002 0.8136 0.8439 0.8099 0.8302 883,344 +0.02(+2.98%)
Sep 24, 2002 0.7929 0.8136 0.7844 0.8062 7,090,788 +0.01(+1.68%)
Sep 23, 2002 0.8136 0.8225 0.7858 0.7929 533,611 -0.02(-2.99%)
Sep 20, 2002 0.8154 0.8273 0.8106 0.8173 1,467,432 +0.01(+1.47%)
Sep 19, 2002 0.8317 0.8383 0.8054 0.8054 805,225 -0.03(-3.29%)
Sep 18, 2002 0.8439 0.8443 0.8247 0.8328 965,068 -0.01(-1.27%)
Sep 17, 2002 0.8317 0.8709 0.8154 0.8435 1,191,012 +0.03(+3.73%)
Sep 16, 2002 0.8084 0.8180 0.7988 0.8132 456,694 +0.01(+1.38%)
Sep 13, 2002 0.8025 0.8065 0.7969 0.8021 1,520,313 +0.00(+0.18%)
Sep 12, 2002 0.8424 0.8424 0.7969 0.8006 1,550,358 -0.04(-4.88%)
Sep 11, 2002 0.8543 0.8580 0.8406 0.8417 335,310 -0.01(-0.83%)
Sep 10, 2002 0.8672 0.8672 0.8432 0.8487 558,850 -0.02(-2.13%)
Sep 09, 2002 0.8469 0.8691 0.8361 0.8672 421,841 +0.01(+1.43%)
Sep 06, 2002 0.8446 0.8598 0.8265 0.8550 540,822 +0.00(+0.17%)
Sep 05, 2002 0.8661 0.8801 0.8535 0.8535 749,941 -0.02(-1.79%)
Sep 04, 2002 0.8432 0.8727 0.8432 0.8691 1,122,507 +0.02(+2.62%)
Sep 03, 2002 0.8413 0.8469 0.8080 0.8469 679,033 -0.00(-0.43%)
Aug 30, 2002 0.8391 0.8609 0.8391 0.8506 721,097 +0.01(+1.28%)
Aug 29, 2002 0.8154 0.8635 0.8128 0.8398 461,502 +0.02(+2.99%)
Aug 28, 2002 0.8413 0.8413 0.8151 0.8154 1,099,673 -0.03(-3.29%)
Aug 27, 2002 0.8872 0.8875 0.8321 0.8432 1,788,320 -0.04(-4.84%)
Aug 26, 2002 0.8402 0.9042 0.8402 0.8861 2,430,097 +0.05(+5.55%)
Aug 23, 2002 0.8432 0.8487 0.8395 0.8395 773,977 -0.01(-0.70%)
Aug 22, 2002 0.8469 0.8539 0.8413 0.8454 574,474 +0.00(+0.00%)
Aug 21, 2002 0.8265 0.8483 0.8176 0.8454 716,289 +0.02(+2.37%)
Aug 20, 2002 0.8321 0.8321 0.8165 0.8258 691,051 -0.00(-0.09%)
Aug 16, 2002 0.7895 0.8284 0.7692 0.8265 889,353 +0.04(+4.83%)
Aug 15, 2002 0.8543 0.8568 0.7803 0.7884 1,182,599 -0.07(-7.63%)
Aug 14, 2002 0.8413 0.8801 0.8391 0.8535 1,285,956 +0.01(+1.58%)
Aug 13, 2002 0.7988 0.8557 0.7988 0.8402 1,574,395 +0.05(+5.87%)
Aug 12, 2002 0.7500 0.7936 0.7459 0.7936 1,291,965 +0.07(+9.77%)
Aug 07, 2002 0.7074 0.7252 0.7049 0.7230 448,282 +0.02(+2.25%)
Aug 06, 2002 0.6978 0.7119 0.6915 0.7071 870,123 +0.01(+1.33%)
Aug 05, 2002 0.7082 0.7082 0.6945 0.6978 383,383 -0.01(-2.02%)
Aug 02, 2002 0.7274 0.7322 0.6915 0.7122 533,611 -0.01(-1.98%)
Aug 01, 2002 0.7341 0.7526 0.7156 0.7267 758,353 -0.01(-1.01%)
Jul 31, 2002 0.7359 0.7396 0.7226 0.7341 491,547 -0.00(-0.25%)
Jul 30, 2002 0.7526 0.7526 0.7196 0.7359 895,362 -0.02(-2.21%)
Jul 29, 2002 0.7466 0.7603 0.7415 0.7526 890,555 +0.01(+1.40%)
Jul 26, 2002 0.7463 0.7463 0.7174 0.7422 767,968 +0.01(+1.57%)
Jul 25, 2002 0.7023 0.7426 0.6989 0.7307 953,050 +0.04(+5.39%)
Jul 24, 2002 0.6878 0.6949 0.6767 0.6934 1,040,783 -0.00(-0.64%)
Jul 23, 2002 0.7156 0.7226 0.6875 0.6978 1,354,460 -0.01(-1.72%)
Jul 22, 2002 0.6956 0.7100 0.6719 0.7100 1,132,122 +0.01(+1.00%)
Jul 19, 2002 0.7248 0.7282 0.6986 0.7030 1,014,343 -0.05(-6.54%)
Jul 17, 2002 0.7285 0.7537 0.7252 0.7522 1,040,783 -0.01(-0.78%)
Jul 12, 2002 0.7818 0.7969 0.7463 0.7581 1,540,744 -0.02(-2.33%)
Jul 11, 2002 0.8691 0.8691 0.7581 0.7762 6,679,763 -0.15(-16.41%)
Jul 10, 2002 0.9375 0.9393 0.9282 0.9286 721,097 -0.01(-0.75%)
Jul 09, 2002 0.9171 0.9356 0.9171 0.9356 448,282 +0.02(+2.10%)
Jul 08, 2002 0.9282 0.9282 0.9164 0.9164 751,142 -0.04(-3.88%)
Jul 05, 2002 0.9278 0.9567 0.9275 0.9534 128,595 +0.03(+2.79%)
Jul 04, 2002 0.9508 0.9508 0.9245 0.9275 892,958 +0.00(+0.00%)
Jul 03, 2002 0.9508 0.9508 0.9245 0.9275 892,958 -0.00(-0.32%)
Jul 02, 2002 0.9582 0.9582 0.9304 0.9304 537,217 -0.03(-3.19%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.