Flowers Foods (NY: FLO )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	3.647	3.713	3.610	3.662	2,097,591	-0.00(-0.03%)
Feb 27, 2007	3.674	3.788	3.550	3.663	2,587,403	-0.12(-3.26%)
Feb 26, 2007	3.807	3.810	3.751	3.787	1,326,097	-0.01(-0.30%)
Feb 23, 2007	3.819	3.833	3.779	3.798	1,510,030	-0.03(-0.88%)
Feb 22, 2007	3.780	3.832	3.756	3.832	2,813,347	+0.05(+1.29%)
Feb 21, 2007	3.788	3.799	3.751	3.783	1,253,640	-0.03(-0.72%)
Feb 20, 2007	3.696	3.834	3.677	3.810	2,217,774	+0.11(+3.04%)
Feb 16, 2007	3.709	3.714	3.674	3.698	1,240,821	-0.01(-0.34%)
Feb 15, 2007	3.674	3.721	3.658	3.711	931,550	+0.03(+0.71%)
Feb 14, 2007	3.699	3.713	3.672	3.684	773,657	-0.02(-0.47%)
Feb 13, 2007	3.682	3.714	3.667	3.702	766,248	+0.03(+0.85%)
Feb 12, 2007	3.669	3.694	3.646	3.671	1,095,581	+0.01(+0.31%)
Feb 09, 2007	3.647	3.684	3.643	3.659	1,031,970	+0.01(+0.21%)
Feb 08, 2007	3.633	3.664	3.628	3.652	1,432,045	+0.01(+0.27%)
Feb 07, 2007	3.668	3.677	3.636	3.642	1,780,842	-0.03(-0.71%)
Feb 06, 2007	3.654	3.678	3.643	3.668	1,475,311	+0.00(+0.14%)
Feb 05, 2007	3.692	3.696	3.637	3.663	2,613,576	-0.02(-0.64%)
Feb 02, 2007	3.682	3.737	3.619	3.687	3,964,966	+0.02(+0.65%)
Feb 01, 2007	3.540	3.663	3.495	3.663	5,953,592	+0.15(+4.37%)
Jan 31, 2007	3.482	3.520	3.471	3.510	1,792,594	+0.01(+0.25%)
Jan 30, 2007	3.488	3.513	3.465	3.501	1,780,842	+0.02(+0.57%)
Jan 29, 2007	3.382	3.486	3.370	3.481	2,174,508	+0.09(+2.54%)
Jan 26, 2007	3.365	3.400	3.356	3.395	1,034,106	+0.03(+0.93%)
Jan 25, 2007	3.402	3.426	3.345	3.364	1,047,460	-0.04(-1.21%)
Jan 24, 2007	3.376	3.412	3.365	3.405	616,938	+0.04(+1.15%)
Jan 23, 2007	3.332	3.395	3.325	3.366	1,424,033	+0.03(+0.90%)
Jan 22, 2007	3.339	3.350	3.324	3.336	745,667	+0.01(+0.19%)
Jan 19, 2007	3.327	3.359	3.312	3.330	1,086,453	+0.01(+0.30%)
Jan 18, 2007	3.335	3.347	3.312	3.320	794,809	-0.02(-0.71%)
Jan 17, 2007	3.331	3.369	3.315	3.344	875,999	+0.01(+0.19%)
Jan 16, 2007	3.385	3.385	3.324	3.337	1,229,604	-0.03(-0.82%)
Jan 12, 2007	3.372	3.377	3.339	3.365	814,572	-0.00(-0.11%)
Jan 11, 2007	3.339	3.383	3.326	3.369	987,636	+0.04(+1.24%)
Jan 10, 2007	3.302	3.330	3.285	3.327	760,623	+0.00(+0.15%)
Jan 09, 2007	3.349	3.365	3.302	3.322	1,436,318	-0.03(-0.78%)
Jan 08, 2007	3.330	3.349	3.301	3.349	2,151,540	+0.01(+0.26%)
Jan 05, 2007	3.355	3.365	3.324	3.340	2,357,186	-0.03(-0.78%)
Jan 04, 2007	3.346	3.372	3.325	3.366	1,727,962	+0.01(+0.19%)
Jan 03, 2007	3.366	3.379	3.329	3.360	2,583,130	-0.01(-0.26%)
Dec 29, 2006	3.362	3.379	3.356	3.369	1,532,999	-0.00(-0.04%)
Dec 28, 2006	3.359	3.391	3.351	3.370	1,301,179	+0.01(+0.22%)
Dec 27, 2006	3.345	3.362	3.334	3.362	1,078,975	+0.03(+1.01%)
Dec 26, 2006	3.306	3.337	3.290	3.329	1,527,123	+0.02(+0.57%)
Dec 22, 2006	3.299	3.319	3.285	3.310	1,234,411	+0.00(+0.04%)
Dec 21, 2006	3.416	3.416	3.295	3.309	2,809,074	+0.00(+0.04%)
Dec 20, 2006	3.307	3.319	3.282	3.307	1,671,877	+0.02(+0.49%)
Dec 19, 2006	3.274	3.296	3.261	3.291	1,485,460	-0.00(-0.08%)
Dec 18, 2006	3.305	3.324	3.289	3.294	1,647,306	-0.01(-0.38%)
Dec 15, 2006	3.289	3.339	3.289	3.306	2,017,469	-0.01(-0.30%)
Dec 14, 2006	3.325	3.377	3.315	3.316	1,388,245	+0.00(+0.15%)
Dec 13, 2006	3.370	3.370	3.302	3.311	1,726,894	-0.06(-1.70%)
Dec 12, 2006	3.351	3.380	3.331	3.369	1,583,743	+0.03(+0.78%)
Dec 11, 2006	3.345	3.386	3.326	3.342	1,837,996	-0.01(-0.45%)
Dec 08, 2006	3.384	3.395	3.325	3.357	1,430,977	-0.03(-0.77%)
Dec 07, 2006	3.344	3.409	3.341	3.384	2,582,062	+0.04(+1.12%)
Dec 06, 2006	3.339	3.346	3.300	3.346	1,735,974	-0.00(-0.04%)
Dec 05, 2006	3.351	3.354	3.311	3.347	1,973,669	+0.01(+0.19%)
Dec 04, 2006	3.295	3.365	3.287	3.341	1,171,382	+0.06(+1.79%)

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.