Flowers Foods Inc $18.75

down -0.30


19/9/2014 04:00 PM  |  NYSE : FLO  
Industries : Food & Beverage / Processed & Packaged Goods
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLO historical data

Date Open High Low Close Volume
9/19/201419.0719.0718.6718.752,141,215
9/18/201418.8619.0818.7619.05847,334
9/17/201418.6218.8518.4518.811,253,409
9/16/201418.6718.8118.5918.641,008,139
9/15/201418.6918.7218.4918.611,110,436
9/12/201418.8718.9618.6218.63859,580
9/11/201418.7619.0218.7118.93794,507
9/10/201419.0119.0518.7918.81669,890
9/9/201419.1919.2218.9818.98552,626
9/8/201419.2419.4519.1019.16821,926
9/5/201419.1619.4119.1219.39750,904
9/4/201419.1019.2718.9719.10852,361
9/3/201419.2219.2719.0319.06652,454
9/2/201419.5819.6519.1819.20983,182
8/29/201419.3319.6219.2819.58543,038
8/28/201419.3219.4519.2319.32845,093
8/27/201419.4719.6719.3519.37725,214
8/26/201419.7219.7519.4919.62850,183
8/25/201419.2919.8119.2319.741,009,748
8/22/201419.1419.2619.0719.18714,911
8/21/201419.4019.4919.1819.18877,457
8/20/201419.3119.4319.2419.40533,059
8/19/201419.3919.4319.2419.38616,908
8/18/201419.3119.5619.2919.38819,071
8/15/201419.6819.8119.1919.251,348,568
8/14/201419.2519.7019.1819.651,647,134
8/13/201419.1019.4118.8219.282,135,909
8/12/201418.5419.4418.5019.104,723,196
8/11/201419.9620.1019.8720.012,330,165
8/8/201419.4819.9419.4519.941,210,337
8/7/201419.5819.6719.4619.481,195,191
8/6/201419.1219.5519.0819.53617,635
8/5/201419.3719.5219.1819.18646,445
8/4/201419.1519.4619.1019.42684,598
8/1/201419.0319.2218.9819.131,045,043
7/31/201419.5119.6419.0819.091,289,020
7/30/201419.6719.7019.5419.66809,985
7/29/201419.7119.8819.6219.651,001,159
7/28/201419.9520.0019.7019.71779,769
7/25/201419.8520.0019.8519.91722,210
7/24/201420.0120.0719.8019.961,539,070
7/23/201420.1820.1819.8419.971,100,018
7/22/201420.2220.3320.0920.18589,975
7/21/201420.0520.2019.8920.181,068,935
7/18/201420.2820.3120.0120.19871,237
7/17/201420.5320.5320.1620.21976,434
7/16/201421.1021.1020.4420.631,069,873
7/15/201421.0421.1620.9721.031,069,216
7/14/201420.9421.2820.8721.111,240,977
7/11/201420.5420.9920.5020.891,317,568
7/10/201420.0720.6020.0220.52649,258
7/9/201420.5620.5920.2520.34716,206
7/8/201420.6720.7220.5220.56751,685
7/7/201420.7920.8920.7020.79421,274
7/3/201420.8620.9620.7420.79494,698
7/2/201421.0221.1220.8320.86708,492
7/1/201421.1021.3720.9921.06970,323
6/30/201420.7221.1120.5921.081,183,843
6/27/201420.6820.8320.6120.691,075,678
6/26/201420.6720.8220.5820.72880,483
6/25/201420.9421.0020.7320.861,161,225
6/24/201421.1221.1720.9621.081,254,971
6/23/201421.0921.3721.0721.161,177,771
6/20/201421.0521.2120.9821.111,312,176
6/19/201420.9421.0220.7620.961,076,451
6/18/201420.5720.9420.5220.901,004,354
6/17/201420.5321.0020.4420.652,142,363
6/16/201420.1020.5820.0620.531,280,403
6/13/201419.8320.1219.7920.08816,381
6/12/201419.9119.9519.7119.83857,919
6/11/201420.1120.1419.9119.97393,225
6/10/201420.2820.3220.0020.15776,716
6/9/201420.4820.5620.2220.30710,312
6/6/201420.6320.7120.4220.49906,125
6/5/201420.5620.6920.4820.65762,413
6/4/201420.4920.6920.4420.581,133,192
6/3/201420.6720.7820.4520.531,450,175
6/2/201420.4720.9220.4720.671,025,781
5/30/201421.1721.3220.8120.85818,921
5/29/201421.1121.2921.0021.23479,387
5/28/201421.1421.3521.0221.12738,796
5/27/201421.0821.2720.9421.11768,160
5/23/201420.5921.1120.5820.941,090,645
5/22/201420.6020.7120.4320.581,204,233
5/21/201420.9220.9220.4720.57951,716
5/20/201421.1121.1420.5620.881,401,110
5/19/201421.3021.4021.0921.14940,275
5/16/201420.7521.4220.7321.411,486,735
5/15/201420.0821.0019.8920.732,448,524
5/14/201421.1421.1720.7320.78795,238
5/13/201421.0121.3120.9121.161,092,030
5/12/201421.0521.2620.9921.03986,186
5/9/201420.7320.9620.7020.95444,929
5/8/201420.8821.1220.6920.79532,195
5/7/201420.8520.9520.7020.93431,248
5/6/201421.0721.0720.7520.76741,515
5/5/201420.6721.2120.4721.181,267,296
5/2/201420.7520.9120.6720.80494,254
5/1/201420.8620.9720.5920.79756,206
4/30/201420.1420.5420.0320.52664,488
Trading Center