Flowers Foods (NY: FLO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	7.797	7.863	7.773	7.788	919,413	-0.03(-0.37%)
Dec 30, 2010	7.828	7.852	7.797	7.817	508,019	-0.00(-0.04%)
Dec 29, 2010	7.788	7.843	7.785	7.820	1,053,388	+0.01(+0.15%)
Dec 28, 2010	7.713	7.814	7.687	7.808	1,334,011	+0.11(+1.47%)
Dec 27, 2010	7.745	7.768	7.687	7.695	1,026,481	-0.06(-0.82%)
Dec 23, 2010	7.695	7.828	7.692	7.759	1,395,454	+0.05(+0.68%)
Dec 22, 2010	7.637	7.721	7.603	7.707	933,694	+0.07(+0.91%)
Dec 21, 2010	7.747	7.747	7.623	7.637	1,091,552	-0.08(-1.09%)
Dec 20, 2010	7.814	7.826	7.718	7.721	1,432,609	-0.06(-0.74%)
Dec 17, 2010	7.776	7.912	7.753	7.779	3,630,953	+0.03(+0.41%)
Dec 16, 2010	7.635	7.776	7.620	7.747	2,214,421	+0.11(+1.40%)
Dec 15, 2010	7.565	7.721	7.551	7.640	1,898,515	+0.08(+0.99%)
Dec 14, 2010	7.354	7.571	7.351	7.565	3,149,784	+0.23(+3.16%)
Dec 13, 2010	7.420	7.420	7.293	7.334	3,350,945	-0.03(-0.35%)
Dec 10, 2010	7.348	7.374	7.310	7.360	2,676,533	+0.01(+0.12%)
Dec 09, 2010	7.513	7.517	7.319	7.351	3,911,403	-0.16(-2.08%)
Dec 08, 2010	7.562	7.626	7.478	7.507	2,139,246	-0.05(-0.73%)
Dec 07, 2010	7.559	7.594	7.533	7.562	1,257,067	+0.06(+0.81%)
Dec 06, 2010	7.640	7.655	7.501	7.501	2,092,775	-0.16(-2.04%)
Dec 03, 2010	7.635	7.666	7.623	7.658	712,573	+0.01(+0.19%)
Dec 02, 2010	7.536	7.649	7.525	7.643	1,216,822	+0.13(+1.69%)
Dec 01, 2010	7.606	7.632	7.513	7.516	2,616,617	-0.01(-0.12%)
Nov 30, 2010	7.424	7.576	7.424	7.525	3,083,270	+0.06(+0.77%)
Nov 29, 2010	7.487	7.496	7.410	7.467	1,696,525	-0.05(-0.61%)
Nov 26, 2010	7.481	7.536	7.476	7.513	475,046	+0.01(+0.11%)
Nov 24, 2010	7.450	7.504	7.504	7.504	1,526,659	+0.06(+0.85%)
Nov 23, 2010	7.369	7.450	7.303	7.441	2,448,162	-0.04(-0.50%)
Nov 22, 2010	7.464	7.513	7.438	7.479	1,323,405	-0.02(-0.23%)
Nov 19, 2010	7.476	7.516	7.438	7.496	3,068,176	+0.02(+0.23%)
Nov 18, 2010	7.502	7.502	7.436	7.479	826,087	+0.03(+0.46%)
Nov 17, 2010	7.430	7.464	7.401	7.444	865,743	+0.03(+0.43%)
Nov 16, 2010	7.427	7.444	7.352	7.413	1,091,519	-0.03(-0.46%)
Nov 15, 2010	7.450	7.499	7.436	7.447	1,431,748	-0.00(-0.04%)
Nov 12, 2010	7.476	7.513	7.424	7.450	1,826,749	-0.07(-0.88%)
Nov 11, 2010	7.318	7.542	7.108	7.516	4,601,917	+0.16(+2.11%)
Nov 10, 2010	7.433	7.433	7.298	7.361	2,627,391	-0.07(-0.97%)
Nov 09, 2010	7.438	7.513	7.415	7.433	1,425,387	+0.00(+0.00%)
Nov 08, 2010	7.367	7.444	7.332	7.433	1,067,852	+0.07(+0.98%)
Nov 05, 2010	7.375	7.405	7.332	7.361	1,185,280	-0.02(-0.27%)
Nov 04, 2010	7.398	7.418	7.355	7.381	1,151,648	+0.03(+0.43%)
Nov 03, 2010	7.341	7.381	7.298	7.349	1,017,026	+0.02(+0.27%)
Nov 02, 2010	7.324	7.369	7.312	7.329	1,154,681	+0.02(+0.28%)
Nov 01, 2010	7.318	7.355	7.269	7.309	1,095,516	-0.01(-0.12%)
Oct 29, 2010	7.108	7.341	7.108	7.318	2,237,634	+0.18(+2.45%)
Oct 28, 2010	7.117	7.161	7.117	7.143	1,119,398	+0.04(+0.61%)
Oct 27, 2010	7.033	7.108	7.013	7.100	1,036,006	+0.01(+0.16%)
Oct 25, 2010	7.105	7.137	7.077	7.088	936,437	+0.01(+0.12%)
Oct 22, 2010	7.102	7.111	7.031	7.079	1,059,767	-0.00(-0.04%)
Oct 21, 2010	7.111	7.143	7.036	7.082	1,012,092	-0.01(-0.08%)
Oct 20, 2010	7.088	7.125	7.059	7.088	832,637	+0.02(+0.33%)
Oct 19, 2010	7.125	7.163	7.025	7.065	1,273,000	-0.09(-1.20%)
Oct 18, 2010	7.088	7.180	7.077	7.151	1,976,500	+0.06(+0.89%)
Oct 15, 2010	7.105	7.163	7.062	7.088	1,712,385	+0.01(+0.16%)
Oct 14, 2010	7.065	7.125	7.048	7.077	1,361,368	+0.02(+0.24%)
Oct 13, 2010	7.013	7.082	6.996	7.059	4,439,931	+0.05(+0.74%)
Oct 12, 2010	7.260	7.260	6.965	7.008	7,181,658	-0.28(-3.79%)
Oct 11, 2010	7.295	7.312	7.266	7.283	960,128	-0.03(-0.35%)
Oct 08, 2010	7.309	7.346	7.301	7.309	1,253,435	-0.01(-0.20%)
Oct 07, 2010	7.301	7.348	7.280	7.324	1,688,983	-0.01(-0.12%)
Oct 06, 2010	7.306	7.390	7.298	7.332	1,801,815	+0.04(+0.51%)
Oct 05, 2010	7.280	7.355	7.229	7.295	3,078,510	+0.05(+0.75%)
Oct 04, 2010	7.160	7.321	7.125	7.240	2,620,859	+0.09(+1.29%)

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.