FLOWERS FOODS $34.86

up +0.29


19/6/2013 11:19 AM  |  NYSE : FLO  |  Industries : Manufacturing / Bakeries and Tortilla Manufacturing
Type:

FLO historical data

Date Open High Low Close Volume
6/18/2013 34.11 34.75 34.02 34.57 11469
6/17/2013 33.42 34.47 33.27 34.11 9671
6/14/2013 33.38 33.60 33.00 33.20 4012
6/13/2013 32.91 33.57 32.76 33.35 5533
6/12/2013 33.37 33.40 32.82 32.82 3017
6/11/2013 32.50 33.26 32.45 33.14 3926
6/10/2013 32.75 32.84 32.40 32.78 6847
6/7/2013 32.41 32.75 32.27 32.62 3283
6/6/2013 32.16 32.40 31.88 32.23 6789
6/5/2013 32.91 33.08 32.17 32.19 7646
6/4/2013 33.07 33.47 32.97 33.08 6543
6/3/2013 33.20 33.33 32.16 33.05 12389
5/31/2013 33.71 33.90 33.36 33.37 9278
5/30/2013 34.24 34.40 33.52 33.63 5441
5/29/2013 34.79 34.92 33.98 34.29 7088
5/28/2013 35.16 35.39 34.73 34.96 6839
5/24/2013 34.68 35.16 34.60 34.92 8193
5/23/2013 34.34 34.78 34.13 34.76 8377
5/22/2013 33.23 34.80 33.23 34.63 19054
5/21/2013 33.37 33.65 32.97 33.20 7035
5/20/2013 33.71 33.93 33.28 33.37 6612
5/17/2013 33.90 34.03 33.46 33.74 7997
5/16/2013 36.07 36.25 33.57 33.78 20416
5/15/2013 33.76 34.61 33.41 34.42 14024
5/14/2013 32.97 33.73 32.72 33.65 8813
5/13/2013 32.59 32.93 32.51 32.85 5831
5/10/2013 32.37 32.60 32.30 32.56 4335
5/9/2013 32.76 32.89 32.36 32.42 2878
5/8/2013 32.84 32.94 32.59 32.79 2974
5/7/2013 32.65 32.93 32.55 32.81 4442
5/6/2013 33.20 33.21 32.64 32.68 4907
5/3/2013 32.82 33.25 32.60 33.15 5862
5/2/2013 32.17 32.67 32.11 32.66 5727
5/1/2013 32.86 32.92 32.18 32.21 3954
4/30/2013 32.69 33.00 32.58 32.94 5218
4/29/2013 32.45 32.75 32.33 32.71 4625
4/26/2013 32.35 32.59 32.25 32.40 3938
4/25/2013 32.34 32.51 32.10 32.38 3566
4/24/2013 32.65 32.99 32.25 32.32 4874
4/23/2013 32.49 32.90 32.19 32.60 6080
4/22/2013 32.25 32.58 32.07 32.38 3979
4/19/2013 31.97 32.65 31.88 32.25 3773
4/18/2013 32.01 32.22 31.92 31.97 3916
4/17/2013 32.04 32.27 31.60 32.04 7098
4/16/2013 31.29 32.20 31.23 32.17 5778
4/15/2013 31.24 31.48 30.89 31.14 8777
4/12/2013 31.63 31.84 31.40 31.49 7362
4/11/2013 31.83 31.91 31.62 31.74 6905
4/10/2013 31.79 32.06 31.72 31.84 9877
4/9/2013 32.57 32.62 31.66 31.69 12148
4/8/2013 32.31 32.57 32.25 32.46 3020
4/5/2013 32.25 32.52 32.11 32.40 3918
4/4/2013 32.10 32.63 31.98 32.53 6255
4/3/2013 32.75 32.75 31.96 32.00 11447
4/2/2013 32.91 33.16 32.55 32.73 9540
4/1/2013 33.00 33.14 32.60 32.80 7484
3/28/2013 32.65 32.99 32.50 32.94 8130
3/27/2013 32.35 32.66 32.18 32.66 6531
3/26/2013 32.34 32.61 32.13 32.47 7599
3/25/2013 32.69 32.76 32.08 32.27 8591
3/22/2013 31.60 32.66 31.52 32.56 16053
3/21/2013 31.04 31.48 30.75 31.44 9240
3/20/2013 29.67 31.21 29.53 30.97 15899
3/19/2013 29.22 29.61 29.10 29.60 7906
3/18/2013 28.75 29.28 28.59 29.20 7121
3/15/2013 29.09 29.09 28.69 28.87 5658
3/14/2013 28.93 29.18 28.74 29.11 3378
3/13/2013 28.72 28.99 28.62 28.85 3415
3/12/2013 28.53 28.77 28.40 28.67 3966
3/11/2013 28.67 28.77 28.45 28.53 4214
3/8/2013 28.89 28.95 28.49 28.74 2664
3/7/2013 28.71 29.43 28.65 28.78 6660
3/6/2013 28.70 28.76 28.37 28.59 3464
3/5/2013 28.50 28.66 28.33 28.62 3474
3/4/2013 28.38 28.56 28.31 28.38 4877
3/1/2013 28.13 28.52 27.73 28.45 8794
2/28/2013 28.33 28.59 28.09 28.18 7422
2/27/2013 27.64 29.55 27.52 28.32 23453
2/26/2013 27.81 27.91 27.64 27.85 7635
2/25/2013 27.79 28.26 27.68 27.79 9188
2/22/2013 27.45 27.68 27.34 27.68 4222
2/21/2013 27.70 27.91 27.22 27.39 6838
2/20/2013 27.99 28.11 27.71 27.74 5384
2/19/2013 27.73 28.11 27.61 28.05 11243
2/15/2013 28.09 28.09 27.50 27.68 10476
2/14/2013 28.02 28.27 27.87 28.01 6386
2/13/2013 28.08 28.14 27.80 27.92 4043
2/12/2013 28.05 28.20 27.93 28.04 5548
2/11/2013 28.17 28.43 28.13 28.20 4772
2/8/2013 28.35 28.35 27.95 28.19 7333
2/7/2013 28.61 29.04 28.03 28.24 14186
2/6/2013 27.70 27.89 27.55 27.89 10157
2/5/2013 27.76 27.95 27.67 27.70 13821
2/4/2013 27.26 27.78 27.26 27.75 7782
2/1/2013 26.98 27.44 26.83 27.40 7738
1/31/2013 26.91 27.08 26.76 26.88 11094
1/30/2013 27.16 27.16 26.62 26.85 7969
1/29/2013 27.03 27.41 26.92 27.07 10579
1/28/2013 27.22 27.22 26.72 26.99 8615
1/25/2013 27.60 27.64 26.99 27.18 8926
Marketplace
Trading Center