Flowers Foods (NY: FLO )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	6.646	6.675	6.565	6.568	3,389,649	-0.08(-1.18%)
Oct 29, 2009	6.700	6.700	6.630	6.646	4,194,705	-0.01(-0.08%)
Oct 28, 2009	6.632	6.703	6.632	6.652	3,186,065	+0.03(+0.51%)
Oct 27, 2009	6.571	6.672	6.568	6.618	2,618,126	+0.04(+0.60%)
Oct 26, 2009	6.604	6.632	6.542	6.579	2,555,085	-0.01(-0.13%)
Oct 23, 2009	6.585	6.596	6.551	6.587	4,299,926	-0.01(-0.13%)
Oct 22, 2009	6.593	6.635	6.452	6.596	2,063,123	+0.01(+0.13%)
Oct 21, 2009	6.610	6.669	6.587	6.587	2,820,874	-0.05(-0.76%)
Oct 20, 2009	6.576	6.644	6.576	6.638	2,794,685	-0.02(-0.34%)
Oct 19, 2009	6.708	6.736	6.627	6.660	4,362,436	-0.05(-0.75%)
Oct 16, 2009	6.677	6.748	6.646	6.711	2,890,331	+0.01(+0.21%)
Oct 15, 2009	6.686	6.748	6.635	6.697	2,962,957	-0.02(-0.29%)
Oct 14, 2009	6.824	6.832	6.700	6.717	3,477,775	-0.07(-0.99%)
Oct 13, 2009	6.849	6.849	6.677	6.784	3,361,678	-0.06(-0.90%)
Oct 12, 2009	6.890	6.922	6.818	6.846	2,388,282	-0.03(-0.37%)
Oct 09, 2009	6.950	6.950	6.821	6.871	5,118,273	-0.06(-0.93%)
Oct 08, 2009	7.124	7.124	6.857	6.936	5,606,664	-0.15(-2.10%)
Oct 07, 2009	7.226	7.248	7.063	7.085	2,830,723	-0.14(-1.98%)
Oct 06, 2009	7.285	7.285	7.192	7.228	1,842,328	-0.00(-0.04%)
Oct 05, 2009	7.299	7.299	7.200	7.231	2,405,903	-0.07(-0.96%)
Oct 02, 2009	7.271	7.335	7.228	7.302	3,006,642	-0.01(-0.19%)
Oct 01, 2009	7.394	7.420	7.296	7.316	2,483,828	-0.08(-1.03%)
Sep 30, 2009	7.380	7.422	7.338	7.391	3,281,035	+0.01(+0.15%)
Sep 29, 2009	7.335	7.394	7.268	7.380	2,091,254	-0.01(-0.08%)
Sep 28, 2009	7.327	7.403	7.310	7.386	1,234,948	+0.06(+0.81%)
Sep 25, 2009	7.307	7.400	7.275	7.327	1,388,922	+0.01(+0.19%)
Sep 24, 2009	7.316	7.338	7.259	7.313	1,695,592	+0.02(+0.23%)
Sep 23, 2009	7.327	7.403	7.282	7.296	2,751,118	+0.00(+0.00%)
Sep 22, 2009	7.338	7.338	7.254	7.296	1,808,385	+0.01(+0.08%)
Sep 21, 2009	7.293	7.335	7.225	7.290	2,084,987	-0.03(-0.42%)
Sep 18, 2009	7.071	7.324	7.060	7.321	4,472,647	+0.29(+4.16%)
Sep 17, 2009	7.029	7.099	6.989	7.029	2,141,263	+0.00(+0.04%)
Sep 16, 2009	6.970	7.068	6.959	7.026	3,189,451	+0.06(+0.81%)
Sep 15, 2009	6.939	7.034	6.877	6.970	4,115,153	+0.02(+0.28%)
Sep 14, 2009	6.922	6.973	6.905	6.950	737,427	-0.01(-0.20%)
Sep 11, 2009	6.959	6.984	6.908	6.964	956,945	+0.03(+0.45%)
Sep 10, 2009	6.902	6.942	6.883	6.933	1,158,502	+0.04(+0.61%)
Sep 09, 2009	6.885	6.914	6.826	6.891	2,054,320	+0.02(+0.33%)
Sep 08, 2009	6.798	6.869	6.748	6.869	1,848,830	+0.12(+1.79%)
Sep 04, 2009	6.686	6.759	6.644	6.748	1,403,256	+0.05(+0.76%)
Sep 03, 2009	6.655	6.708	6.604	6.697	1,895,395	+0.05(+0.80%)
Sep 02, 2009	6.663	6.683	6.615	6.644	1,429,416	-0.06(-0.88%)
Sep 01, 2009	6.683	6.759	6.649	6.703	3,233,171	+0.02(+0.29%)
Aug 31, 2009	6.734	6.765	6.666	6.683	1,734,735	-0.06(-0.96%)
Aug 28, 2009	6.697	6.756	6.669	6.748	1,729,268	+0.06(+0.97%)
Aug 27, 2009	6.627	6.720	6.562	6.683	1,783,986	+0.08(+1.24%)
Aug 26, 2009	6.675	6.675	6.514	6.601	2,659,499	-0.03(-0.38%)
Aug 25, 2009	6.630	6.683	6.590	6.627	1,552,997	-0.00(-0.04%)
Aug 24, 2009	6.596	6.689	6.559	6.630	1,396,882	+0.00(+0.04%)
Aug 21, 2009	6.495	6.655	6.495	6.627	3,659,826	+0.14(+2.21%)
Aug 20, 2009	6.481	6.571	6.447	6.483	2,432,653	+0.01(+0.22%)
Aug 19, 2009	6.481	6.565	6.371	6.469	5,090,779	-0.15(-2.33%)
Aug 18, 2009	6.587	6.652	6.466	6.624	4,841,949	-0.03(-0.47%)
Aug 17, 2009	6.658	6.722	6.486	6.655	4,440,394	-0.05(-0.80%)
Aug 14, 2009	6.787	6.829	6.666	6.708	1,660,320	-0.06(-0.95%)
Aug 13, 2009	6.857	6.860	6.734	6.773	917,831	-0.03(-0.41%)
Aug 12, 2009	6.883	6.930	6.801	6.801	2,124,759	-0.08(-1.18%)
Aug 11, 2009	6.883	6.944	6.852	6.883	1,449,007	+0.01(+0.12%)
Aug 10, 2009	6.781	6.930	6.781	6.874	1,278,633	+0.04(+0.53%)
Aug 07, 2009	6.756	6.840	6.708	6.838	1,151,427	+0.11(+1.67%)
Aug 06, 2009	6.686	6.765	6.615	6.725	1,733,284	+0.12(+1.74%)
Aug 05, 2009	6.621	6.669	6.593	6.610	1,841,535	-0.01(-0.08%)
Aug 04, 2009	6.652	6.694	6.615	6.615	1,013,865	-0.03(-0.47%)

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.