Flowers Foods Inc $20.43

down -0.11


24/4/2014 04:15 PM  |  NYSE : FLO  
Industries : Food & Beverage / Processed & Packaged Goods
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLO historical data

Date Open High Low Close Volume
4/23/201420.3620.5920.3220.54391,059
4/22/201420.4220.5920.2320.32565,862
4/21/201420.3020.6220.2920.38390,258
4/17/201420.4120.4920.1820.23522,924
4/16/201420.2120.4920.1320.44373,816
4/15/201420.4220.4219.8820.07610,293
4/14/201420.3020.6920.1820.38621,069
4/11/201420.2420.4519.9620.11945,184
4/10/201420.7620.7620.2320.31625,316
4/9/201420.7220.8020.5620.76740,610
4/8/201420.4620.6520.3320.651,117,040
4/7/201420.1020.7020.1020.431,038,890
4/4/201420.8620.9420.1320.151,264,700
4/3/201421.1221.1620.7420.801,329,680
4/2/201421.1721.3721.0421.14564,949
4/1/201421.3921.4621.0521.211,115,660
3/31/201421.1421.4821.0221.451,039,240
3/28/201420.9221.1620.8521.00747,199
3/27/201421.2721.3120.8920.91970,471
3/26/201421.2121.4621.1221.24895,474
3/25/201421.4921.6120.9321.091,353,610
3/24/201421.4621.5621.2821.451,889,720
3/21/201420.7021.4020.7021.374,195,940
3/20/201420.6220.6720.4420.661,055,090
3/19/201421.0221.0620.6520.681,170,160
3/18/201420.7521.0620.4721.011,761,260
3/17/201420.0120.2319.8720.101,309,300
3/14/201420.0420.2219.9019.92912,366
3/13/201420.0720.1119.6820.071,341,640
3/12/201420.1020.3519.9820.011,193,390
3/11/201420.3220.4520.1320.32674,145
3/10/201420.5220.6020.3120.35618,336
3/7/201420.5720.6620.3520.57614,540
3/6/201420.6620.6820.2520.48861,330
3/5/201420.4920.6620.3620.62723,598
3/4/201420.3220.6220.2920.45727,110
3/3/201420.3820.4519.9920.141,140,640
2/28/201420.1820.7220.0920.57888,277
2/27/201420.3320.4320.0820.15901,050
2/26/201420.5320.6820.3520.40817,046
2/25/201420.7420.8020.5120.60885,209
2/24/201420.7920.9720.6920.71508,856
2/21/201420.9821.0620.6620.77812,193
2/20/201420.8121.0720.7120.951,434,890
2/19/201420.6320.8620.4920.801,671,330
2/18/201420.3920.7220.2120.671,617,000
2/14/201419.8920.2719.7020.202,107,160
2/13/201419.6319.8819.5619.861,341,230
2/12/201419.8020.0019.6519.761,428,810
2/11/201419.4019.6119.2519.591,660,390
2/10/201418.8019.5618.7919.431,881,970
2/7/201419.4119.5218.7018.902,507,240
2/6/201421.0021.0019.1119.383,530,380
2/5/201419.8519.9719.7719.791,986,810
2/4/201419.9820.1219.7819.872,408,320
2/3/201420.9821.0719.9319.942,235,060
1/31/201420.8221.1020.7420.951,339,410
1/30/201421.1621.2320.5421.091,859,540
1/29/201421.4021.4121.0421.09672,891
1/28/201421.4621.7821.4321.511,266,970
1/27/201421.7521.8121.4021.45530,712
1/24/201422.0722.1021.6621.73955,678
1/23/201421.9822.2021.9822.151,122,530
1/22/201422.0522.2221.9822.19631,351
1/21/201421.9522.0621.8622.03771,842
1/17/201421.8222.0521.7321.78586,707
1/16/201421.5921.9021.3921.87837,272
1/15/201421.8121.9121.5721.69497,093
1/14/201421.7121.9721.7121.84586,258
1/13/201421.9222.2221.5921.69827,186
1/10/201421.8222.0721.8222.03579,245
1/9/201421.6921.8321.5721.82612,296
1/8/201421.7021.7221.5421.65783,184
1/7/201421.5521.7621.5521.72742,083
1/6/201421.7021.7721.4821.531,483,680
1/3/201421.4621.7321.4521.70870,123
1/2/201421.4721.6321.2721.48916,502
12/31/201321.6621.7221.4521.47562,452
12/30/201321.3521.7721.2421.571,494,660
12/27/201321.3121.4121.1021.33740,020
12/26/201321.2621.3721.1621.26403,259
12/24/201321.2121.3921.1621.27758,991
12/23/201321.6921.7021.1021.151,393,920
12/20/201321.7121.8221.5621.563,293,710
12/19/201322.0922.1021.6221.771,010,700
12/18/201321.8722.1121.4222.10996,643
12/17/201321.7021.9221.5121.90957,107
12/16/201321.7321.8421.5521.71603,327
12/13/201321.5121.6521.4221.55905,728
12/12/201321.4621.6621.4221.51784,585
12/11/201321.8221.8521.4821.511,004,810
12/10/201322.0622.1221.7021.781,078,420
12/9/201322.2722.3722.0122.15910,997
12/6/201321.8722.3121.8722.281,022,300
12/5/201321.5021.8021.3521.721,116,510
12/4/201321.5321.7821.3521.50781,183
12/3/201321.5821.9321.5321.751,293,510
12/2/201321.6821.8421.5021.69924,463
11/29/201321.8922.0021.7021.73326,573
11/27/201321.9222.0421.6721.93781,848
Trading Center