Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 7:16PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Flowers Foods, Inc. (FLO)At 4:01PM ET: 23.20  Up 0.16 (0.69%)  
MORE ON FLO
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0922.9723.4022.9023.04605,50023.04
19-Nov-0922.9723.0422.6823.02517,70023.02
18-Nov-0922.9023.1022.8922.99444,20022.99
17-Nov-0922.7823.0822.7722.93497,30022.93
16-Nov-0922.5123.0322.4722.84956,10022.84
13-Nov-0922.1522.4421.9522.44909,40022.44
12-Nov-0922.2822.5621.9022.151,579,60022.15
11-Nov-0922.5122.6521.9022.453,746,00022.45
10-Nov-0923.9624.2123.8023.86770,30023.86
9-Nov-0923.8424.0523.8424.05302,50024.05
6-Nov-0923.7624.0123.6523.85479,20023.85
5-Nov-0923.6323.8523.5123.85518,10023.85
4-Nov-0923.4223.6223.2523.47499,00023.47
3-Nov-0923.2923.4122.9223.40686,90023.40
2-Nov-0923.3523.5223.1123.30966,40023.30
30-Oct-0923.6423.7423.3523.36953,10023.36
29-Oct-0923.8323.8323.5823.641,179,40023.64
28-Oct-0923.5923.8423.5923.66895,80023.66
27-Oct-0923.3723.7323.3623.54736,10023.54
26-Oct-0923.4923.5923.2723.40718,40023.40
23-Oct-0923.4423.5823.2223.431,209,00023.43
22-Oct-0923.4523.6022.9523.46580,10023.46
21-Oct-0923.5123.7223.4323.43793,10023.43
20-Oct-0923.7023.7723.3923.61785,80023.61
19-Oct-0923.8623.9623.5723.691,226,60023.69
16-Oct-0923.7524.0023.6423.87812,70023.87
15-Oct-0923.7824.0023.6023.82833,10023.82
14-Oct-0924.2724.3023.8123.89977,80023.89
13-Oct-0924.3624.3623.7524.13945,20024.13
12-Oct-0924.4524.6224.2524.35671,50024.35
9-Oct-0924.7224.7224.2624.441,439,10024.44
8-Oct-0925.3425.3424.3924.671,576,40024.67
7-Oct-0925.7025.7825.1225.20795,90025.20
6-Oct-0925.9125.9125.5825.71518,00025.71
5-Oct-0925.9625.9625.6125.72676,50025.72
2-Oct-0925.8626.0925.7125.97845,40025.97
1-Oct-0926.3026.3925.9526.02750,30026.02
30-Sep-0926.2526.4026.1026.29922,50026.29
29-Sep-0926.0926.3025.8526.25588,00026.25
28-Sep-0926.0626.3326.0026.05347,30026.05
25-Sep-0925.9926.3225.8826.06390,50026.06
24-Sep-0926.0226.1025.8226.01476,80026.01
23-Sep-0926.0626.3325.9025.95773,50025.95
22-Sep-0926.1026.1025.8025.95508,50025.95
21-Sep-0925.9426.0925.7025.93586,20025.93
18-Sep-0925.1526.0525.1126.041,257,50026.04
17-Sep-0925.0025.2524.8625.00602,10025.00
16-Sep-0924.7925.1424.7525.11896,80025.11
15-Sep-0924.6825.0224.4624.791,157,00024.79
14-Sep-0924.6224.8024.5624.72207,40024.72
11-Sep-0924.7524.8424.5724.77269,10024.77
10-Sep-0924.5524.6924.4824.66325,80024.66
9-Sep-0924.4924.5924.2824.51577,60024.51
8-Sep-0924.1824.4324.0024.43519,80024.43
4-Sep-0923.7824.0423.6324.00394,60024.00
3-Sep-0923.6723.8623.4923.82532,90023.82
2-Sep-0923.7023.7723.5323.63401,90023.63
2-Sep-09 $ 0.175 Dividend
1-Sep-0923.7724.0423.6523.84909,10023.67
31-Aug-0923.9524.0623.7123.77487,80023.60
28-Aug-0923.8224.0323.7224.00486,20023.82
27-Aug-0923.5723.9023.3423.77501,60023.60
26-Aug-0923.7423.7423.1723.48747,80023.31
25-Aug-0923.5823.7723.4423.57436,70023.40
24-Aug-0923.4623.7923.3323.58392,80023.41
21-Aug-0923.1023.6723.1023.571,029,00023.40
20-Aug-0923.0523.3722.9323.06684,00022.89
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions