Flowers Foods Inc

(NYSE: FLO)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
33.74 Down -0.04 -0.12%
Find prices for:
MORE ON FLO
FLOWERS FOODS INC Download file
DATE HIGH LOW OPEN CLOSE VOLUME
5/13/2013 36.25 32.51 32.59 33.74 5,709,300
5/6/2013 33.21 32.3 33.2 32.56 1,954,500
4/29/2013 33.25 32.11 32.45 33.15 2,540,300
4/22/2013 32.99 32.07 32.25 32.4 2,244,400
4/15/2013 32.65 30.89 31.24 32.25 2,934,200
4/8/2013 32.62 31.4 32.31 31.49 3,933,100
4/1/2013 33.16 31.96 33 32.4 3,866,500
3/25/2013 32.99 32.08 32.69 32.94 3,086,200
3/18/2013 32.66 28.59 28.75 32.56 5,635,600
3/11/2013 29.18 28.4 28.67 28.87 2,064,500
3/4/2013 29.43 28.31 28.38 28.74 2,113,600
2/27/2013 0.16 Ex-dividend
2/25/2013 29.55 27.52 27.79 28.45 5,650,100
2/18/2013 28.11 27.22 27.73 27.68 2,769,500
2/11/2013 28.43 27.5 28.17 27.68 3,122,200
2/4/2013 29.04 27.26 27.26 28.19 5,327,500
1/28/2013 27.44 26.62 27.22 27.4 4,602,600
1/21/2013 27.81 26.85 27.09 27.18 2,562,800
1/14/2013 27.25 25.32 25.32 27.06 6,706,400
1/7/2013 26.1 24.61 25.18 24.83 4,900,700
12/31/2012 25.1 22.77 22.94 25.05 4,686,200
12/24/2012 23.66 22.94 23.56 22.94 1,336,300
12/17/2012 24.14 23.41 23.92 23.61 4,623,000
12/10/2012 24 23.52 23.58 23.93 4,067,500
12/3/2012 23.78 22.79 23.51 23.61 3,926,400
11/28/2012 0.16 Ex-dividend
11/26/2012 23.71 22.46 22.64 23.54 4,852,500
11/19/2012 24.04 21.88 22.76 22.53 8,957,300
11/12/2012 22.74 18.46 19.15 22.32 6,633,900
11/5/2012 19.85 18.77 19.65 19.21 2,139,700
10/29/2012 19.99 19.16 19.31 19.69 2,195,800
10/22/2012 19.21 18.63 18.97 19.18 1,980,200
10/15/2012 19.3 18.8 18.85 19.18 2,927,600
10/8/2012 19.41 18.76 19.13 18.89 3,365,100
10/1/2012 20.25 19.11 20.15 19.17 6,566,300
9/24/2012 20.66 20.05 20.45 20.18 2,334,100
9/17/2012 20.92 20.23 20.56 20.47 3,415,400
9/10/2012 20.7 20.2 20.52 20.58 2,158,500
9/3/2012 21.06 20.37 20.72 20.61 2,379,000
8/29/2012 0.16 Ex-dividend
8/27/2012 21.36 20.44 20.6 20.65 2,601,200
8/20/2012 20.6 19.46 19.92 20.59 2,743,400
8/13/2012 21.03 19.76 20.98 19.9 5,987,300
8/6/2012 21.59 20.81 21.37 21.04 1,917,200
7/30/2012 21.57 21.09 21.46 21.31 2,024,800
7/23/2012 21.63 20 20.26 21.47 3,796,700
7/16/2012 22.1 20.4 22 20.48 3,696,400
7/9/2012 23.76 21.99 23.74 22.1 3,451,300
7/2/2012 24.2 23.18 23.27 23.71 1,939,500
6/25/2012 23.71 22.59 22.73 23.23 2,594,000
6/18/2012 23.16 22.73 23.03 22.73 2,436,900
6/13/2012 0.16 Ex-dividend
6/11/2012 23.63 22.89 23.46 23.03 3,156,200
6/4/2012 23.59 22.76 22.86 23.33 3,945,600
5/28/2012 22.92 20.72 21 22.86 6,963,600
5/21/2012 21.12 19.4 19.68 20.91 5,122,400
5/14/2012 20.47 19.62 19.8 19.62 2,227,700
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.

Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.

Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.

Financial data in US dollars | Page generated 11:38 AM ET
Ad Choice Feedback