$19.15 +0.34 (%) Flowers Foods Inc - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLO historical data

Date Open High Low Close Volume
7/22/201618.8419.1618.8419.151,124,480
7/21/201618.6918.8318.6818.811,064,372
7/20/201618.7518.7818.6218.771,026,117
7/19/201618.8118.8618.6418.72849,069
7/18/201618.8018.8718.7318.78862,011
7/15/201618.7918.8518.7418.791,295,780
7/14/201618.7318.8918.6718.791,446,849
7/13/201618.7518.8118.5918.72783,529
7/12/201618.9018.9818.7918.791,510,524
7/11/201618.7018.8918.7018.881,535,540
7/8/201618.6018.8018.5218.731,398,983
7/7/201618.8818.9118.4618.551,468,504
7/6/201618.3019.0318.2818.894,202,085
7/5/201618.5618.5918.1518.271,600,169
7/1/201618.7618.8418.4918.601,974,999
6/30/201618.4618.7618.3718.751,931,537
6/29/201618.3318.5518.3018.491,567,222
6/28/201618.2318.3218.0718.211,962,551
6/27/201617.8818.1617.7918.132,970,710
6/24/201617.4718.0617.3917.922,776,879
6/23/201618.1318.1617.7117.922,267,872
6/22/201618.1418.3218.0118.021,012,030
6/21/201618.0318.1117.9618.001,982,427
6/20/201617.9718.4517.9517.992,925,423
6/17/201618.0018.0317.9017.912,513,611
6/16/201618.0918.1517.9718.101,359,762
6/15/201618.0518.2217.9118.113,271,596
6/14/201618.2118.2217.9818.013,297,858
6/13/201618.4818.5618.1918.222,394,194
6/10/201618.7118.7418.4718.481,808,998
6/9/201618.4618.7818.4618.761,414,567
6/8/201618.5018.5818.3418.412,130,289
6/7/201618.6018.7618.4818.491,457,944
6/6/201618.7218.8118.6418.741,869,295
6/3/201618.7118.7918.5918.702,168,584
6/2/201618.7518.8418.6018.661,432,042
6/1/201618.7518.8618.6518.752,317,923
5/31/201618.8719.1618.7418.754,166,685
5/27/201618.8019.0618.7918.801,800,214
5/26/201618.3018.7818.3018.742,672,835
5/25/201618.5118.5918.2218.332,153,293
5/24/201618.4318.6018.3918.452,146,166
5/23/201618.6118.6818.3418.372,645,341
5/20/201619.1919.2318.6518.673,917,024
5/19/201618.0519.3317.7119.225,324,268
5/18/201618.8118.8418.2718.383,804,480
5/17/201619.3219.4418.7818.942,781,568
5/16/201619.4319.5519.3119.361,585,088
5/13/201619.3219.5119.2419.431,258,956
5/12/201619.4819.5719.2319.401,333,898
5/11/201619.5219.6819.2519.391,788,815
5/10/201619.5719.8019.4719.532,249,181
5/9/201619.3219.6519.3219.561,919,252
5/6/201619.1319.3819.0419.322,051,974
5/5/201619.2019.3119.0919.161,221,477
5/4/201619.1419.3319.0619.171,259,637
5/3/201619.3619.4519.0019.171,605,882
5/2/201619.1219.4219.0519.351,595,051
4/29/201619.0719.2418.9119.161,612,961
4/28/201619.1119.3019.0219.151,332,692
4/27/201619.0219.3419.0019.251,700,903
4/26/201619.0519.0818.8019.001,878,688
4/25/201618.5419.0218.5418.982,340,280
4/22/201618.2818.6118.2018.551,538,365
4/21/201618.3018.5118.1518.282,318,137
4/20/201618.5918.6518.3218.361,362,135
4/19/201618.7118.7918.4318.561,793,758
4/18/201618.3918.7918.3218.731,718,607
4/15/201618.4418.6018.1718.442,254,483
4/14/201618.7318.7318.3818.451,889,811
4/13/201618.6418.6818.3618.682,212,436
4/12/201618.5118.6718.4018.542,079,068
4/11/201618.6418.7818.3518.531,947,988
4/8/201618.4418.6318.2118.632,617,295
4/7/201617.9418.4917.9318.342,355,661
4/6/201617.5618.0017.5417.992,215,996
4/5/201617.6117.6717.4017.592,617,478
4/4/201618.2118.2617.2717.613,314,674
4/1/201618.3418.5518.0018.222,174,973
3/31/201618.5818.7418.3218.461,912,223
3/30/201618.7318.7718.4218.561,240,315
3/29/201618.5018.7518.3618.681,301,418
3/28/201618.1718.6718.1718.521,220,510
3/24/201618.3118.3817.9118.101,920,852
3/23/201618.3318.5318.1618.381,624,831
3/22/201618.7718.9618.3518.401,443,743
3/21/201618.7119.0518.6818.771,502,702
3/18/201618.8419.0618.6418.713,781,856
3/17/201618.5619.3918.2318.813,156,898
3/16/201618.1718.3617.8918.291,813,788
3/15/201618.0518.1918.0118.161,552,138
3/14/201618.0118.2717.9718.01879,049
3/11/201617.7418.1017.6918.011,367,788
3/10/201617.8117.8117.4417.591,606,880
3/9/201617.8817.9817.6217.721,167,905
3/8/201617.8717.9817.7517.891,339,371
3/7/201617.7218.0517.6617.911,595,746
3/4/201617.5017.8617.3017.742,042,459
3/3/201617.1217.5017.0217.491,505,143
3/2/201616.9017.1716.7317.151,462,147
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center