Flowers Foods Inc $19.96

down -0.01


24/7/2014 04:01 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
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
4/29/201420.2820.5420.1220.15421,475
4/28/201420.4820.9520.1920.241,669,141
4/25/201420.4220.5220.3220.43346,288
4/24/201420.5520.5720.3620.43440,287
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
4/8/201420.4620.6520.3320.651,117,042
4/7/201420.1020.7020.1020.431,038,888
4/4/201420.8620.9420.1320.151,264,697
4/3/201421.1221.1620.7420.801,329,683
4/2/201421.1721.3721.0421.14564,949
4/1/201421.3921.4621.0521.211,115,663
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
3/25/201421.4921.6120.9321.091,353,613
3/24/201421.4621.5621.2821.451,889,721
3/21/201420.7021.4020.7021.374,195,939
3/20/201420.6220.6720.4420.661,055,086
3/19/201421.0221.0620.6520.681,170,164
3/18/201420.7521.0620.4721.011,761,256
3/17/201420.0120.2319.8720.101,309,300
3/14/201420.0420.2219.9019.92912,366
3/13/201420.0720.1119.6820.071,341,639
3/12/201420.1020.3519.9820.011,193,386
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
3/3/201420.3820.4519.9920.141,140,642
Trading Center