Flowers Foods (NY: FLO )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	15.76	15.95	15.67	15.83	636,055	+0.12(+0.79%)
Jul 30, 2015	15.67	15.79	15.62	15.70	576,148	-0.01(-0.05%)
Jul 29, 2015	15.43	15.78	15.40	15.71	751,954	+0.29(+1.90%)
Jul 28, 2015	15.24	15.45	15.13	15.42	927,101	+0.22(+1.44%)
Jul 27, 2015	15.10	15.21	14.99	15.20	461,200	+0.01(+0.05%)
Jul 24, 2015	15.30	15.35	15.11	15.19	473,320	-0.13(-0.86%)
Jul 23, 2015	15.36	15.50	15.24	15.32	768,087	-0.02(-0.14%)
Jul 22, 2015	15.29	15.40	15.24	15.35	506,474	+0.06(+0.38%)
Jul 21, 2015	15.50	15.52	15.25	15.29	462,994	-0.23(-1.51%)
Jul 20, 2015	15.44	15.56	15.37	15.52	850,707	+0.09(+0.57%)
Jul 17, 2015	15.49	15.54	15.27	15.43	628,778	-0.09(-0.57%)
Jul 16, 2015	15.42	15.54	15.32	15.52	630,937	+0.23(+1.48%)
Jul 15, 2015	15.49	15.49	15.18	15.29	879,150	-0.23(-1.46%)
Jul 14, 2015	15.53	15.54	15.48	15.52	419,802	+0.01(+0.05%)
Jul 13, 2015	15.53	15.57	15.48	15.51	760,926	+0.06(+0.38%)
Jul 10, 2015	15.52	15.56	15.44	15.46	462,905	+0.09(+0.62%)
Jul 09, 2015	15.54	15.58	15.35	15.36	605,542	+0.01(+0.05%)
Jul 08, 2015	15.25	15.42	15.25	15.35	967,317	+0.00(+0.00%)
Jul 07, 2015	14.96	15.35	14.93	15.35	970,849	+0.39(+2.64%)
Jul 06, 2015	15.04	15.19	14.86	14.96	3,018,189	-0.26(-1.68%)
Jul 02, 2015	15.59	15.21	15.21	15.21	1,265,834	-0.27(-1.75%)
Jul 01, 2015	15.54	15.62	15.39	15.48	1,239,587	+0.03(+0.19%)
Jun 30, 2015	15.65	15.67	15.43	15.46	1,053,259	-0.10(-0.66%)
Jun 29, 2015	15.75	15.81	15.54	15.56	669,917	-0.31(-1.98%)
Jun 26, 2015	15.84	15.92	15.75	15.87	1,537,394	+0.08(+0.51%)
Jun 25, 2015	16.07	16.13	15.73	15.79	687,252	-0.26(-1.59%)
Jun 24, 2015	16.10	16.15	16.01	16.05	782,512	-0.04(-0.23%)
Jun 23, 2015	16.05	16.12	15.93	16.08	1,241,824	+0.07(+0.41%)
Jun 22, 2015	15.89	16.02	15.80	16.02	588,389	+0.21(+1.34%)
Jun 19, 2015	15.84	15.85	15.67	15.81	1,240,608	+0.01(+0.05%)
Jun 18, 2015	15.81	15.92	15.76	15.80	881,485	+0.04(+0.23%)
Jun 17, 2015	15.78	15.89	15.67	15.76	778,542	+0.03(+0.21%)
Jun 16, 2015	15.64	15.78	15.60	15.73	1,004,837	+0.07(+0.42%)
Jun 15, 2015	15.69	15.77	15.61	15.66	577,631	-0.10(-0.64%)
Jun 12, 2015	15.79	15.85	15.71	15.77	511,678	-0.10(-0.64%)
Jun 11, 2015	15.90	15.96	15.80	15.87	761,098	-0.03(-0.18%)
Jun 10, 2015	15.74	15.91	15.71	15.90	626,113	+0.24(+1.53%)
Jun 09, 2015	15.71	15.81	15.65	15.66	616,943	-0.06(-0.37%)
Jun 08, 2015	15.82	15.87	15.59	15.71	968,979	-0.10(-0.64%)
Jun 05, 2015	15.87	15.91	15.69	15.82	1,083,354	-0.05(-0.32%)
Jun 04, 2015	16.02	16.09	15.80	15.87	1,225,603	-0.16(-1.00%)
Jun 03, 2015	16.00	16.14	15.87	16.03	1,023,700	+0.11(+0.68%)
Jun 02, 2015	15.98	16.08	15.90	15.92	1,225,506	-0.12(-0.72%)
Jun 01, 2015	16.34	16.42	16.01	16.03	1,240,985	-0.27(-1.65%)
May 29, 2015	15.63	16.68	15.63	16.30	3,428,472	+0.60(+3.79%)
May 28, 2015	16.66	16.75	15.53	15.71	3,306,064	-1.05(-6.24%)
May 27, 2015	16.64	16.77	16.58	16.75	1,745,896	+0.11(+0.65%)
May 26, 2015	16.69	16.82	16.43	16.64	1,259,627	-0.14(-0.82%)
May 22, 2015	16.97	16.78	16.78	16.78	730,312	-0.18(-1.07%)
May 21, 2015	17.03	17.06	16.88	16.96	639,065	-0.10(-0.60%)
May 20, 2015	16.98	17.10	16.81	17.06	752,447	+0.07(+0.38%)
May 19, 2015	16.98	17.02	16.85	17.00	717,287	+0.04(+0.21%)
May 18, 2015	16.75	17.01	16.75	16.96	602,370	+0.15(+0.91%)
May 15, 2015	16.85	16.85	16.67	16.81	793,523	+0.01(+0.04%)
May 14, 2015	16.75	16.92	16.64	16.80	970,557	+0.15(+0.87%)
May 13, 2015	16.69	16.82	16.59	16.66	689,775	+0.00(+0.00%)
May 12, 2015	16.51	16.67	16.24	16.66	747,511	+0.07(+0.39%)
May 11, 2015	16.41	16.59	16.27	16.59	1,054,030	+0.12(+0.75%)
May 08, 2015	16.48	16.51	16.37	16.47	809,678	+0.10(+0.62%)
May 07, 2015	16.09	16.38	16.04	16.37	679,708	+0.21(+1.30%)
May 06, 2015	16.26	16.26	15.94	16.16	889,727	-0.03(-0.18%)
May 05, 2015	16.34	16.44	16.11	16.19	790,704	-0.20(-1.20%)
May 04, 2015	16.32	16.44	16.15	16.38	968,394	+0.04(+0.22%)

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.