Flowers Foods (NY: FLO )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	16.46	16.56	16.38	16.49	1,571,825	-0.03(-0.18%)
Mar 30, 2015	16.36	16.76	16.25	16.52	2,590,109	+0.25(+1.52%)
Mar 27, 2015	15.70	16.30	15.70	16.27	1,402,878	+0.56(+3.55%)
Mar 26, 2015	15.70	15.76	15.57	15.71	1,315,743	-0.04(-0.23%)
Mar 25, 2015	15.69	16.05	15.52	15.75	1,608,418	+0.16(+1.02%)
Mar 24, 2015	15.88	15.88	15.57	15.59	1,670,903	-0.26(-1.65%)
Mar 23, 2015	15.87	15.96	15.81	15.85	1,255,685	+0.01(+0.09%)
Mar 20, 2015	15.95	15.95	15.77	15.83	1,808,038	+0.07(+0.41%)
Mar 19, 2015	15.83	16.04	15.75	15.77	872,479	-0.12(-0.78%)
Mar 18, 2015	15.74	15.94	15.51	15.89	1,076,881	+0.12(+0.78%)
Mar 17, 2015	15.50	15.81	15.44	15.77	1,462,869	+0.23(+1.49%)
Mar 16, 2015	15.38	15.57	15.36	15.54	974,490	+0.25(+1.66%)
Mar 13, 2015	15.26	15.31	15.12	15.28	889,653	-0.05(-0.33%)
Mar 12, 2015	15.07	15.37	15.02	15.33	808,987	+0.33(+2.22%)
Mar 11, 2015	14.97	15.05	14.82	15.00	859,252	+0.05(+0.34%)
Mar 10, 2015	15.16	15.20	14.94	14.95	748,134	-0.33(-2.14%)
Mar 09, 2015	15.16	15.33	15.12	15.28	1,176,142	+0.16(+1.06%)
Mar 06, 2015	15.46	15.49	15.09	15.12	1,023,243	-0.45(-2.89%)
Mar 05, 2015	15.68	15.73	15.56	15.57	916,118	-0.07(-0.42%)
Mar 04, 2015	15.67	15.76	15.59	15.63	755,645	-0.03(-0.22%)
Mar 03, 2015	15.56	15.68	15.54	15.67	657,469	+0.04(+0.28%)
Mar 02, 2015	15.59	15.69	15.54	15.62	800,850	+0.03(+0.19%)
Feb 27, 2015	15.47	15.64	15.41	15.59	1,025,440	+0.15(+0.98%)
Feb 26, 2015	15.56	15.56	15.40	15.44	2,001,902	-0.08(-0.51%)
Feb 25, 2015	15.62	15.64	15.44	15.52	1,448,593	-0.14(-0.87%)
Feb 24, 2015	15.83	15.83	15.62	15.66	1,246,974	-0.19(-1.18%)
Feb 23, 2015	15.90	15.91	15.69	15.85	1,045,421	-0.06(-0.41%)
Feb 20, 2015	15.70	15.92	15.63	15.91	1,048,552	+0.14(+0.91%)
Feb 19, 2015	15.74	15.81	15.63	15.77	1,086,207	+0.03(+0.18%)
Feb 18, 2015	15.54	15.74	15.54	15.74	1,448,280	+0.17(+1.06%)
Feb 17, 2015	15.61	15.67	15.49	15.57	1,595,282	-0.05(-0.32%)
Feb 13, 2015	15.28	15.62	15.62	15.62	2,020,860	+0.27(+1.78%)
Feb 12, 2015	14.27	15.64	14.22	15.35	4,218,413	+1.25(+8.84%)
Feb 11, 2015	14.30	14.35	14.04	14.10	1,314,794	-0.24(-1.66%)
Feb 10, 2015	14.38	14.40	13.94	14.34	2,076,625	+0.06(+0.45%)
Feb 09, 2015	14.30	14.39	14.18	14.27	1,147,062	-0.07(-0.50%)
Feb 06, 2015	14.48	14.53	14.28	14.35	833,736	-0.10(-0.70%)
Feb 05, 2015	14.40	14.53	14.32	14.45	747,474	+0.10(+0.70%)
Feb 04, 2015	14.30	14.43	14.30	14.35	742,170	+0.01(+0.05%)
Feb 03, 2015	14.27	14.37	14.17	14.34	918,858	+0.13(+0.91%)
Feb 02, 2015	14.09	14.23	13.91	14.21	785,567	+0.12(+0.82%)
Jan 30, 2015	14.28	14.38	14.08	14.09	775,899	-0.29(-2.00%)
Jan 29, 2015	14.42	14.43	14.17	14.38	1,021,371	-0.04(-0.25%)
Jan 28, 2015	14.52	14.55	14.40	14.42	1,179,829	-0.05(-0.35%)
Jan 27, 2015	14.40	14.48	14.35	14.47	688,635	-0.07(-0.50%)
Jan 26, 2015	14.42	14.54	14.27	14.54	1,121,046	+0.13(+0.90%)
Jan 23, 2015	14.40	14.43	14.19	14.41	1,287,877	-0.21(-1.43%)
Jan 22, 2015	14.53	14.65	14.38	14.62	1,281,351	+0.14(+0.95%)
Jan 21, 2015	14.47	14.52	14.35	14.48	655,786	+0.01(+0.05%)
Jan 20, 2015	14.21	14.48	14.17	14.48	886,891	+0.27(+1.93%)
Jan 16, 2015	14.13	14.22	14.07	14.20	773,844	+0.08(+0.56%)
Jan 15, 2015	14.23	14.29	14.07	14.12	852,552	-0.07(-0.51%)
Jan 14, 2015	14.02	14.22	13.95	14.20	1,031,335	+0.06(+0.41%)
Jan 13, 2015	14.16	14.30	14.04	14.14	1,131,450	+0.09(+0.67%)
Jan 12, 2015	14.01	14.13	13.89	14.04	875,241	+0.03(+0.21%)
Jan 09, 2015	14.22	14.25	13.98	14.02	2,361,838	-0.22(-1.57%)
Jan 08, 2015	13.99	14.25	13.99	14.24	1,361,265	+0.35(+2.54%)
Jan 07, 2015	13.71	13.91	13.56	13.89	1,007,437	+0.30(+2.23%)
Jan 06, 2015	13.66	13.73	13.45	13.58	1,351,574	-0.04(-0.32%)
Jan 05, 2015	13.76	13.77	13.55	13.63	1,560,313	-0.17(-1.20%)

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.