FLO: Historical Prices for FLOWERS FOODS INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	22.97	23.40	22.90	23.04	605,500	23.04
19-Nov-09	22.97	23.04	22.68	23.02	517,700	23.02
18-Nov-09	22.90	23.10	22.89	22.99	444,200	22.99
17-Nov-09	22.78	23.08	22.77	22.93	497,300	22.93
16-Nov-09	22.51	23.03	22.47	22.84	956,100	22.84
13-Nov-09	22.15	22.44	21.95	22.44	909,400	22.44
12-Nov-09	22.28	22.56	21.90	22.15	1,579,600	22.15
11-Nov-09	22.51	22.65	21.90	22.45	3,746,000	22.45
10-Nov-09	23.96	24.21	23.80	23.86	770,300	23.86
9-Nov-09	23.84	24.05	23.84	24.05	302,500	24.05
6-Nov-09	23.76	24.01	23.65	23.85	479,200	23.85
5-Nov-09	23.63	23.85	23.51	23.85	518,100	23.85
4-Nov-09	23.42	23.62	23.25	23.47	499,000	23.47
3-Nov-09	23.29	23.41	22.92	23.40	686,900	23.40
2-Nov-09	23.35	23.52	23.11	23.30	966,400	23.30
30-Oct-09	23.64	23.74	23.35	23.36	953,100	23.36
29-Oct-09	23.83	23.83	23.58	23.64	1,179,400	23.64
28-Oct-09	23.59	23.84	23.59	23.66	895,800	23.66
27-Oct-09	23.37	23.73	23.36	23.54	736,100	23.54
26-Oct-09	23.49	23.59	23.27	23.40	718,400	23.40
23-Oct-09	23.44	23.58	23.22	23.43	1,209,000	23.43
22-Oct-09	23.45	23.60	22.95	23.46	580,100	23.46
21-Oct-09	23.51	23.72	23.43	23.43	793,100	23.43
20-Oct-09	23.70	23.77	23.39	23.61	785,800	23.61
19-Oct-09	23.86	23.96	23.57	23.69	1,226,600	23.69
16-Oct-09	23.75	24.00	23.64	23.87	812,700	23.87
15-Oct-09	23.78	24.00	23.60	23.82	833,100	23.82
14-Oct-09	24.27	24.30	23.81	23.89	977,800	23.89
13-Oct-09	24.36	24.36	23.75	24.13	945,200	24.13
12-Oct-09	24.45	24.62	24.25	24.35	671,500	24.35
9-Oct-09	24.72	24.72	24.26	24.44	1,439,100	24.44
8-Oct-09	25.34	25.34	24.39	24.67	1,576,400	24.67
7-Oct-09	25.70	25.78	25.12	25.20	795,900	25.20
6-Oct-09	25.91	25.91	25.58	25.71	518,000	25.71
5-Oct-09	25.96	25.96	25.61	25.72	676,500	25.72
2-Oct-09	25.86	26.09	25.71	25.97	845,400	25.97
1-Oct-09	26.30	26.39	25.95	26.02	750,300	26.02
30-Sep-09	26.25	26.40	26.10	26.29	922,500	26.29
29-Sep-09	26.09	26.30	25.85	26.25	588,000	26.25
28-Sep-09	26.06	26.33	26.00	26.05	347,300	26.05
25-Sep-09	25.99	26.32	25.88	26.06	390,500	26.06
24-Sep-09	26.02	26.10	25.82	26.01	476,800	26.01
23-Sep-09	26.06	26.33	25.90	25.95	773,500	25.95
22-Sep-09	26.10	26.10	25.80	25.95	508,500	25.95
21-Sep-09	25.94	26.09	25.70	25.93	586,200	25.93
18-Sep-09	25.15	26.05	25.11	26.04	1,257,500	26.04
17-Sep-09	25.00	25.25	24.86	25.00	602,100	25.00
16-Sep-09	24.79	25.14	24.75	25.11	896,800	25.11
15-Sep-09	24.68	25.02	24.46	24.79	1,157,000	24.79
14-Sep-09	24.62	24.80	24.56	24.72	207,400	24.72
11-Sep-09	24.75	24.84	24.57	24.77	269,100	24.77
10-Sep-09	24.55	24.69	24.48	24.66	325,800	24.66
9-Sep-09	24.49	24.59	24.28	24.51	577,600	24.51
8-Sep-09	24.18	24.43	24.00	24.43	519,800	24.43
4-Sep-09	23.78	24.04	23.63	24.00	394,600	24.00
3-Sep-09	23.67	23.86	23.49	23.82	532,900	23.82
2-Sep-09	23.70	23.77	23.53	23.63	401,900	23.63
2-Sep-09	$ 0.175 Dividend
1-Sep-09	23.77	24.04	23.65	23.84	909,100	23.67
31-Aug-09	23.95	24.06	23.71	23.77	487,800	23.60
28-Aug-09	23.82	24.03	23.72	24.00	486,200	23.82
27-Aug-09	23.57	23.90	23.34	23.77	501,600	23.60
26-Aug-09	23.74	23.74	23.17	23.48	747,800	23.31
25-Aug-09	23.58	23.77	23.44	23.57	436,700	23.40
24-Aug-09	23.46	23.79	23.33	23.58	392,800	23.41
21-Aug-09	23.10	23.67	23.10	23.57	1,029,000	23.40
20-Aug-09	23.05	23.37	22.93	23.06	684,000	22.89
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions