Flowers Foods (NY: FLO )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	1.355	1.367	1.340	1.341	516,180	-0.02(-1.35%)
Jan 29, 2004	1.353	1.367	1.344	1.360	601,810	+0.01(+0.91%)
Jan 28, 2004	1.391	1.395	1.341	1.347	977,141	-0.04(-2.88%)
Jan 27, 2004	1.416	1.417	1.387	1.387	912,318	-0.03(-2.00%)
Jan 26, 2004	1.427	1.427	1.402	1.416	708,247	-0.01(-0.82%)
Jan 23, 2004	1.380	1.427	1.377	1.427	865,902	+0.04(+2.88%)
Jan 22, 2004	1.372	1.395	1.370	1.387	725,053	+0.02(+1.75%)
Jan 21, 2004	1.355	1.373	1.339	1.363	1,598,958	+0.01(+0.61%)
Jan 20, 2004	1.372	1.372	1.344	1.355	2,006,300	-0.01(-0.81%)
Jan 16, 2004	1.380	1.380	1.363	1.366	662,631	-0.00(-0.28%)
Jan 15, 2004	1.402	1.402	1.366	1.370	796,277	-0.04(-2.68%)
Jan 14, 2004	1.383	1.408	1.383	1.408	565,797	+0.02(+1.77%)
Jan 13, 2004	1.399	1.399	1.375	1.383	863,501	-0.02(-1.07%)
Jan 12, 2004	1.372	1.400	1.366	1.398	745,860	+0.03(+2.36%)
Jan 09, 2004	1.402	1.410	1.361	1.366	1,478,916	-0.04(-3.00%)
Jan 08, 2004	1.408	1.417	1.405	1.408	1,031,560	-0.00(-0.16%)
Jan 07, 2004	1.391	1.408	1.391	1.411	1,741,407	-0.01(-0.39%)
Jan 06, 2004	1.431	1.432	1.416	1.416	897,113	-0.02(-1.20%)
Jan 05, 2004	1.438	1.447	1.431	1.433	1,020,356	+0.00(+0.00%)
Jan 02, 2004	1.438	1.457	1.431	1.433	454,558	+0.00(+0.04%)
Dec 31, 2003	1.472	1.477	1.432	1.433	1,158,004	-0.04(-3.01%)
Dec 30, 2003	1.478	1.494	1.471	1.477	591,406	-0.00(-0.26%)
Dec 29, 2003	1.458	1.486	1.455	1.481	1,202,019	+0.02(+1.60%)
Dec 26, 2003	1.471	1.472	1.449	1.458	575,400	-0.01(-0.75%)
Dec 24, 2003	1.485	1.486	1.469	1.469	410,543	-0.02(-1.09%)
Dec 23, 2003	1.489	1.496	1.464	1.485	1,118,790	+0.01(+0.56%)
Dec 22, 2003	1.476	1.490	1.471	1.477	978,741	+0.00(+0.04%)
Dec 19, 2003	1.470	1.492	1.455	1.476	970,738	+0.01(+0.45%)
Dec 18, 2003	1.469	1.479	1.454	1.469	875,505	+0.00(+0.04%)
Dec 17, 2003	1.477	1.478	1.467	1.469	864,301	-0.01(-0.97%)
Dec 16, 2003	1.477	1.487	1.477	1.483	901,114	+0.01(+0.45%)
Dec 15, 2003	1.504	1.504	1.477	1.477	1,823,836	-0.03(-1.81%)
Dec 12, 2003	1.491	1.504	1.487	1.504	819,486	+0.02(+1.12%)
Dec 11, 2003	1.458	1.487	1.458	1.487	857,899	+0.03(+1.83%)
Dec 10, 2003	1.468	1.469	1.461	1.461	2,060,719	-0.01(-0.49%)
Dec 09, 2003	1.477	1.481	1.464	1.468	2,034,310	-0.01(-0.45%)
Dec 08, 2003	1.463	1.474	1.458	1.474	717,850	+0.02(+1.14%)
Dec 05, 2003	1.458	1.466	1.458	1.458	757,864	-0.01(-0.45%)
Dec 04, 2003	1.449	1.470	1.449	1.464	857,899	+0.01(+0.76%)
Dec 03, 2003	1.461	1.475	1.453	1.453	726,653	-0.01(-0.53%)
Dec 02, 2003	1.462	1.475	1.456	1.461	1,025,958	+0.01(+0.61%)
Dec 01, 2003	1.458	1.465	1.452	1.452	595,407	+0.00(+0.19%)
Nov 28, 2003	1.447	1.464	1.447	1.449	524,983	-0.00(-0.12%)
Nov 26, 2003	1.443	1.449	1.440	1.451	684,238	+0.01(+0.69%)
Nov 25, 2003	1.429	1.459	1.429	1.441	1,582,952	-0.00(-0.15%)
Nov 24, 2003	1.407	1.449	1.407	1.443	937,927	+0.03(+2.48%)
Nov 21, 2003	1.372	1.408	1.372	1.408	856,298	+0.04(+3.13%)
Nov 20, 2003	1.355	1.373	1.347	1.366	886,709	+0.01(+0.78%)
Nov 19, 2003	1.375	1.375	1.337	1.355	1,500,523	-0.03(-2.40%)
Nov 18, 2003	1.388	1.422	1.382	1.388	673,034	+0.00(+0.00%)
Nov 17, 2003	1.373	1.399	1.370	1.388	1,065,171	-0.01(-0.99%)
Nov 14, 2003	1.414	1.432	1.400	1.402	822,687	-0.01(-0.94%)
Nov 13, 2003	1.394	1.418	1.383	1.416	945,129	+0.03(+1.96%)
Nov 12, 2003	1.401	1.401	1.375	1.388	1,365,276	-0.01(-0.83%)
Nov 11, 2003	1.408	1.408	1.388	1.400	454,558	-0.00(-0.32%)
Nov 10, 2003	1.423	1.430	1.405	1.405	644,224	-0.03(-1.94%)
Nov 07, 2003	1.427	1.456	1.415	1.432	1,461,310	+0.01(+0.62%)
Nov 06, 2003	1.362	1.423	1.343	1.423	1,364,476	+0.06(+4.74%)
Nov 05, 2003	1.383	1.429	1.359	1.359	1,378,881	-0.05(-3.55%)
Nov 04, 2003	1.383	1.433	1.383	1.409	1,085,130	+0.04(+2.92%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.