| FLOWERS FOODS, Inc. Add to My Watchlist | (NYSE: FLO) |
| FLOWERS FOODS | 25.01 | +0.37 (+1.50%) | 539,067 |
| Historical Data for FLO |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 24.84 | 25.12 | 24.59 | 539,067 | 25.01 | +0.37 +1.50% |
| 02/08/10 | 24.38 | 25.01 | 24.38 | 869,813 | 24.64 | +0.25 +1.03% |
| 02/05/10 | 24.28 | 24.45 | 23.96 | 1,602,328 | 24.39 | +0.15 +0.62% |
| 02/04/10 | 25.03 | 25.09 | 24.18 | 1,173,147 | 24.24 | -0.94 -3.73% |
| 02/03/10 | 25.01 | 25.34 | 24.75 | 820,548 | 25.18 | +0.08 +0.32% |
| 02/02/10 | 25.11 | 25.50 | 24.97 | 601,636 | 25.10 | +0.23 +0.93% |
| 02/01/10 | 24.50 | 25.16 | 24.35 | 958,828 | 24.87 | +0.58 +2.38% |
| 01/29/10 | 24.16 | 24.67 | 23.98 | 727,654 | 24.29 | +0.19 +0.79% |
| 01/28/10 | 24.08 | 24.25 | 23.88 | 469,939 | 24.10 | +0.10 +0.42% |
| 01/27/10 | 24.08 | 24.24 | 23.84 | 796,062 | 24.00 | -0.17 -0.70% |
| 01/26/10 | 24.33 | 24.33 | 23.85 | 776,488 | 24.17 | -0.20 -0.82% |
| 01/25/10 | 24.66 | 24.66 | 24.13 | 641,586 | 24.37 | -0.13 -0.53% |
| 01/22/10 | 24.98 | 25.05 | 24.49 | 765,556 | 24.50 | -0.50 -2.00% |
| 01/21/10 | 25.13 | 25.29 | 24.90 | 478,898 | 25.00 | -0.07 -0.28% |
| 01/20/10 | 25.02 | 25.12 | 24.75 | 378,488 | 25.07 | +0.02 +0.08% |
| 01/19/10 | 24.94 | 25.19 | 24.85 | 465,369 | 25.05 | +0.06 +0.24% |
| 01/18/10 | 24.99 | 24.99 | 24.99 | 0 | 24.99 | 0.00 0.00% |
| 01/15/10 | 25.04 | 25.10 | 24.89 | 348,119 | 24.99 | -0.13 -0.52% |
| 01/14/10 | 25.01 | 25.17 | 24.91 | 363,614 | 25.12 | +0.02 +0.08% |
| 01/13/10 | 24.87 | 25.14 | 24.87 | 383,882 | 25.10 | +0.29 +1.17% |
| 01/12/10 | 24.72 | 25.03 | 24.61 | 251,162 | 24.81 | +0.09 +0.36% |
| 01/11/10 | 24.96 | 25.06 | 24.70 | 436,026 | 24.72 | -0.11 -0.44% |
| 01/08/10 | 24.76 | 24.83 | 24.59 | 251,603 | 24.83 | +0.03 +0.12% |
| 01/07/10 | 24.38 | 25.00 | 24.30 | 979,921 | 24.80 | +0.33 +1.35% |
| 01/06/10 | 24.22 | 24.49 | 24.15 | 593,693 | 24.47 | +0.27 +1.12% |
| 01/05/10 | 24.06 | 24.28 | 23.86 | 584,141 | 24.20 | +0.27 +1.13% |
| 01/04/10 | 23.79 | 23.94 | 23.75 | 347,719 | 23.93 | +0.17 +0.72% |
| 01/01/10 | 23.76 | 23.76 | 23.76 | 0 | 23.76 | 0.00 0.00% |
| 12/31/09 | 23.93 | 24.01 | 23.76 | 290,888 | 23.76 | -0.12 -0.50% |
| 12/30/09 | 23.92 | 24.07 | 23.78 | 330,144 | 23.88 | -0.06 -0.25% |
| 12/29/09 | 24.01 | 24.21 | 23.87 | 433,276 | 23.94 | -0.10 -0.42% |
| 12/28/09 | 23.99 | 24.10 | 23.87 | 396,805 | 24.04 | +0.07 +0.29% |
| 12/25/09 | 23.96 | 23.98 | 23.87 | 90,739 | 23.97 | 0.00 0.00% |
| 12/24/09 | 23.96 | 23.98 | 23.87 | 90,739 | 23.97 | +0.09 +0.38% |
| 12/23/09 | 23.97 | 24.02 | 23.81 | 636,285 | 23.88 | -0.13 -0.54% |
| 12/22/09 | 23.75 | 24.01 | 23.56 | 615,224 | 24.01 | +0.23 +0.97% |
| 12/21/09 | 23.82 | 24.00 | 23.64 | 429,261 | 23.78 | +0.09 +0.38% |
| 12/18/09 | 23.59 | 23.69 | 23.47 | 611,504 | 23.69 | +0.17 +0.72% |
| 12/17/09 | 23.72 | 23.73 | 23.45 | 421,516 | 23.52 | -0.25 -1.05% |
| 12/16/09 | 23.70 | 23.91 | 23.64 | 739,699 | 23.77 | +0.13 +0.55% |
| 12/15/09 | 23.42 | 23.64 | 23.27 | 767,875 | 23.64 | +0.23 +0.98% |
| 12/14/09 | 23.30 | 23.42 | 23.29 | 380,690 | 23.41 | +0.11 +0.47% |
| 12/11/09 | 23.04 | 23.30 | 22.94 | 402,002 | 23.30 | +0.33 +1.44% |
| 12/10/09 | 22.87 | 23.05 | 22.83 | 350,433 | 22.97 | +0.23 +1.01% |
| 12/09/09 | 23.05 | 23.10 | 22.74 | 410,770 | 22.74 | -0.25 -1.09% |
| 12/08/09 | 23.00 | 23.14 | 22.75 | 383,013 | 22.99 | -0.11 -0.48% |
| 12/07/09 | 23.23 | 23.28 | 22.99 | 572,144 | 23.10 | -0.04 -0.17% |
| 12/04/09 | 23.24 | 23.39 | 23.01 | 755,618 | 23.14 | -0.01 -0.04% |
| 12/03/09 | 23.06 | 23.33 | 23.01 | 646,311 | 23.15 | +0.07 +0.30% |
| 12/02/09 | 22.97 | 23.13 | 22.89 | 720,372 | 23.08 | +0.01 +0.04% |
| \/ Download Data To Spreadsheet | ||||||
