FLOWERS FOODS Inc

(NYSE: FLO)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
19.97 Down -0.21 -1.04%
Find prices for:
FLOWERS FOODS Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/18/2014 20.31 20.01 20.28 20.19 871,237
07/11/2014 20.99 20.5 20.54 20.89 1,317,568
07/03/2014 20.96 20.74 20.86 20.79 494,698
06/27/2014 20.83 20.61 20.68 20.69 1,075,678
06/20/2014 21.21 20.98 21.05 21.11 1,312,176
06/13/2014 20.12 19.79 19.83 20.08 816,381
06/06/2014 20.71 20.42 20.63 20.49 906,125
05/30/2014 21.32 20.81 21.17 20.85 818,921
05/23/2014 21.11 20.58 20.59 20.94 1,090,645
05/16/2014 21.42 20.73 20.75 21.41 1,486,735
05/09/2014 20.96 20.7 20.73 20.95 444,929
05/02/2014 20.91 20.67 20.75 20.8 494,254
04/25/2014 20.52 20.32 20.42 20.43 346,288
04/17/2014 20.49 20.18 20.41 20.23 522,924
04/11/2014 20.45 19.96 20.24 20.11 945,184
04/04/2014 20.94 20.13 20.86 20.15 1,264,697
03/28/2014 21.16 20.85 20.92 21 747,199
03/21/2014 21.4 20.7 20.7 21.37 4,195,939
03/14/2014 20.22 19.9 20.04 19.92 912,366
03/14/2014 0.1125 Ex-dividend
03/07/2014 20.66 20.35 20.57 20.57 614,540
02/28/2014 20.72 20.09 20.18 20.57 888,277
02/21/2014 21.06 20.66 20.98 20.77 812,193
02/14/2014 20.27 19.7 19.89 20.2 2,107,156
02/07/2014 19.52 18.7 19.41 18.9 2,507,244
01/31/2014 21.1 20.74 20.82 20.95 1,339,409
01/24/2014 22.1 21.66 22.07 21.73 955,678
01/17/2014 22.05 21.73 21.82 21.78 586,707
01/10/2014 22.07 21.82 21.82 22.03 579,245
01/03/2014 21.73 21.45 21.46 21.7 870,123
12/27/2013 21.41 21.1 21.31 21.33 740,020
12/20/2013 21.82 21.56 21.75 21.56 3,293,708
12/20/2013 0.1125 Ex-dividend
12/13/2013 21.65 21.42 21.51 21.55 905,728
12/06/2013 22.31 21.87 21.87 22.28 1,022,304
11/29/2013 22 21.7 21.89 21.73 326,573
11/22/2013 22.44 22.15 22.16 22.29 1,232,935
11/15/2013 22.44 22 22.24 22.4 1,247,867
11/08/2013 22.81 22.05 22.27 22.75 2,063,427
11/01/2013 25.56 24.77 25.33 24.9 1,516,647
10/25/2013 24.36 24.04 24.19 24.35 672,775
10/18/2013 24.08 23.79 24.03 24.07 1,492,583
10/11/2013 22.82 22.45 22.59 22.81 606,552
10/04/2013 21.74 21.49 21.63 21.55 949,111
09/27/2013 21.83 21.61 21.82 21.73 916,197
09/20/2013 21.91 21.59 21.88 21.68 2,061,853
09/13/2013 21.24 20.88 20.95 21.17 892,934
09/13/2013 0.1125 Ex-dividend
09/06/2013 21.37 20.81 21.08 21.14 1,249,117
08/30/2013 21.1 20.74 21.03 20.79 1,406,043
08/23/2013 22.4 22 22.25 22.01 843,117
08/16/2013 22.35 21.76 22.05 22.15 1,126,354
08/09/2013 23.63 23.3 23.37 23.51 686,517
08/02/2013 23.94 23.54 23.94 23.8 650,215
07/26/2013 23.32 22.88 23.16 23.21 822,245
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 12:42 AM ET