Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

1-800-Flowers.com (NQ: FLWS )

9.420 +0.130 (+1.40%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 7.010 7.130 6.700 6.900 94,300 -0.10(-1.43%)
Oct 30, 2002 6.970 7.120 6.970 7.000 50,900 -0.15(-2.10%)
Oct 29, 2002 7.500 7.510 6.940 7.150 81,500 -0.27(-3.64%)
Oct 28, 2002 7.370 7.800 7.370 7.420 85,000 -0.08(-1.07%)
Oct 25, 2002 7.330 7.550 7.330 7.500 75,009 +0.17(+2.32%)
Oct 24, 2002 7.420 7.600 7.330 7.330 175,799 -0.11(-1.48%)
Oct 23, 2002 7.340 7.550 7.250 7.440 132,800 -0.06(-0.80%)
Oct 22, 2002 7.700 7.700 7.300 7.500 321,800 +0.15(+2.04%)
Oct 21, 2002 7.559 7.700 7.341 7.350 180,800 -0.10(-1.34%)
Oct 18, 2002 7.540 7.650 7.260 7.450 114,220 -0.20(-2.61%)
Oct 17, 2002 7.200 7.730 7.200 7.650 115,600 +0.54(+7.59%)
Oct 16, 2002 7.000 7.050 6.890 7.110 70,800 +0.20(+2.89%)
Oct 15, 2002 6.530 7.130 6.509 6.910 199,700 +0.56(+8.82%)
Oct 14, 2002 6.360 6.500 6.190 6.350 76,700 +0.01(+0.16%)
Oct 11, 2002 5.950 6.570 5.920 6.340 111,892 +0.18(+2.96%)
Oct 10, 2002 6.220 6.230 5.830 6.158 122,290 -0.13(-2.10%)
Oct 09, 2002 6.350 6.350 5.910 6.290 116,500 -0.01(-0.16%)
Oct 08, 2002 6.052 6.110 5.940 6.300 122,100 +0.25(+4.13%)
Oct 07, 2002 6.030 6.300 5.750 6.050 157,500 +0.01(+0.17%)
Oct 04, 2002 6.160 6.170 5.800 6.040 344,232 -0.16(-2.58%)
Oct 03, 2002 6.810 6.940 6.170 6.200 66,500 -0.70(-10.14%)
Oct 02, 2002 6.620 7.190 6.550 6.900 127,900 +0.15(+2.22%)
Oct 01, 2002 6.790 7.050 5.900 6.750 170,479 -0.21(-3.02%)
Sep 30, 2002 7.250 7.250 6.690 6.960 57,694 -0.15(-2.11%)
Sep 27, 2002 6.951 7.340 6.950 7.110 26,200 +0.11(+1.57%)
Sep 26, 2002 7.099 7.190 6.942 7.000 58,200 -0.10(-1.41%)
Sep 25, 2002 6.989 7.100 6.520 7.100 43,500 +0.20(+2.90%)
Sep 24, 2002 6.409 6.921 6.230 6.900 25,500 +0.48(+7.48%)
Sep 23, 2002 6.950 6.950 6.410 6.420 72,000 -0.30(-4.46%)
Sep 20, 2002 7.220 7.250 6.720 6.720 164,900 -0.23(-3.31%)
Sep 19, 2002 7.860 7.951 6.770 6.950 640,400 -0.94(-11.91%)
Sep 18, 2002 8.290 8.330 7.860 7.890 38,900 -0.53(-6.29%)
Sep 17, 2002 8.690 8.790 8.230 8.420 23,200 -0.15(-1.75%)
Sep 16, 2002 8.640 8.819 8.570 8.570 21,700 +0.01(+0.12%)
Sep 13, 2002 8.010 8.630 8.010 8.560 43,700 +0.47(+5.81%)
Sep 12, 2002 8.110 8.160 8.000 8.090 30,700 -0.07(-0.86%)
Sep 11, 2002 8.100 8.420 8.000 8.160 50,000 +0.16(+2.00%)
Sep 10, 2002 7.890 8.100 7.890 8.000 49,600 +0.13(+1.65%)
Sep 09, 2002 8.330 8.330 7.680 7.870 50,790 -0.47(-5.64%)
Sep 06, 2002 8.229 8.729 8.150 8.340 60,250 +0.11(+1.34%)
Sep 05, 2002 8.810 8.900 8.200 8.230 57,417 -0.62(-7.01%)
Sep 04, 2002 8.680 9.090 8.640 8.850 80,416 +0.12(+1.37%)
Sep 03, 2002 9.150 9.380 8.450 8.730 161,586 -1.17(-11.82%)
Aug 30, 2002 9.449 9.950 9.090 9.900 105,575 +0.40(+4.21%)
Aug 29, 2002 8.560 9.500 8.541 9.500 104,155 +1.04(+12.27%)
Aug 28, 2002 7.860 9.400 7.860 8.462 137,363 +0.68(+8.78%)
Aug 27, 2002 7.701 7.940 7.701 7.779 39,786 -0.04(-0.52%)
Aug 26, 2002 8.030 8.240 7.590 7.820 57,350 -0.12(-1.51%)
Aug 23, 2002 7.900 8.160 7.820 7.940 60,200 +0.00(+0.00%)
Aug 22, 2002 7.890 8.080 7.691 7.940 68,600 -0.06(-0.75%)
Aug 21, 2002 7.920 8.000 7.720 8.000 46,600 +0.14(+1.78%)
Aug 20, 2002 7.280 7.989 7.280 7.860 106,538 +0.98(+14.24%)
Aug 16, 2002 6.510 7.000 6.510 6.880 88,945 +0.37(+5.68%)
Aug 15, 2002 6.660 6.750 6.460 6.510 241,352 -0.02(-0.23%)
Aug 14, 2002 6.380 6.700 6.200 6.525 221,100 +0.28(+4.40%)
Aug 13, 2002 6.760 6.860 6.250 6.250 155,552 -0.51(-7.54%)
Aug 12, 2002 6.700 6.860 6.500 6.760 209,472 +0.82(+13.82%)
Aug 07, 2002 5.850 6.150 5.620 5.939 271,098 +0.56(+10.39%)
Aug 06, 2002 5.350 5.400 4.750 5.380 753,995 -0.07(-1.28%)
Aug 05, 2002 6.320 6.340 5.330 5.450 95,342 -0.49(-8.26%)
Aug 02, 2002 6.600 6.700 5.900 5.941 165,109 -0.52(-8.05%)
Aug 01, 2002 7.081 7.300 5.830 6.461 96,409 -0.65(-9.13%)
Jul 31, 2002 7.780 7.780 7.100 7.110 78,960 -0.54(-7.06%)
Jul 30, 2002 8.080 8.240 7.540 7.650 93,500 -0.35(-4.37%)
Jul 29, 2002 7.800 8.180 7.790 8.000 103,496 -0.55(-6.43%)
Jul 26, 2002 8.960 9.190 7.860 8.550 85,671 -0.35(-3.93%)
Jul 25, 2002 9.010 9.010 8.530 8.900 79,000 -0.20(-2.20%)
Jul 24, 2002 9.450 9.450 8.710 9.100 140,520 -0.42(-4.41%)
Jul 23, 2002 9.910 9.930 9.450 9.520 220,300 -0.38(-3.84%)
Jul 22, 2002 9.950 10.20 9.900 9.900 56,850 -0.18(-1.79%)
Jul 19, 2002 10.35 10.50 9.950 10.08 155,500 -0.39(-3.72%)
Jul 17, 2002 9.780 10.55 9.700 10.47 133,600 +0.68(+6.95%)
Jul 12, 2002 9.750 9.880 9.500 9.790 42,800 +0.24(+2.51%)
Jul 11, 2002 9.630 9.830 9.470 9.550 86,800 -0.20(-2.05%)
Jul 10, 2002 9.854 9.980 9.640 9.750 42,900 -0.14(-1.42%)
Jul 09, 2002 9.910 9.910 9.890 9.890 74,900 -0.02(-0.20%)
Jul 08, 2002 10.20 10.20 9.910 9.910 132,900 -0.29(-2.84%)
Jul 05, 2002 10.00 10.30 9.810 10.20 59,000 +0.25(+2.51%)
Jul 04, 2002 10.00 10.10 9.560 9.950 64,100 +0.00(+0.00%)
Jul 03, 2002 10.00 10.10 9.560 9.950 64,100 -0.05(-0.50%)
Jul 02, 2002 10.88 10.88 9.330 10.00 133,500 -0.89(-8.17%)
Jul 01, 2002 11.15 11.25 10.15 10.89 138,400 -0.27(-2.42%)
Jun 28, 2002 10.70 11.30 10.70 11.16 228,000 +0.19(+1.73%)
Jun 27, 2002 10.85 11.30 10.83 10.97 138,300 +0.14(+1.29%)
Jun 26, 2002 10.48 10.87 10.20 10.83 77,300 +0.11(+1.03%)
Jun 25, 2002 10.57 10.90 10.50 10.72 168,100 +0.42(+4.08%)
Jun 21, 2002 10.25 10.53 10.23 10.30 55,800 +0.05(+0.49%)
Jun 20, 2002 10.58 10.70 10.25 10.25 118,000 -0.33(-3.12%)
Jun 19, 2002 10.15 10.73 10.01 10.58 122,000 +0.29(+2.82%)
Jun 18, 2002 10.05 10.36 10.05 10.29 140,400 +0.07(+0.68%)
Jun 17, 2002 10.35 10.75 9.950 10.22 165,700 -0.28(-2.67%)
Jun 14, 2002 10.75 11.00 10.26 10.50 60,600 -0.40(-3.67%)
Jun 12, 2002 10.90 11.00 10.70 10.90 61,000 +0.00(+0.00%)
Jun 11, 2002 11.00 11.00 10.80 10.90 91,500 +0.00(+0.00%)
Jun 10, 2002 10.70 11.00 10.70 10.90 77,400 +0.02(+0.18%)
Jun 07, 2002 10.40 10.88 10.31 10.88 202,900 +0.23(+2.16%)
Jun 06, 2002 10.96 10.96 10.39 10.65 68,800 -0.30(-2.74%)
Jun 05, 2002 11.09 11.10 10.75 10.95 236,100 -0.29(-2.58%)
May 31, 2002 11.62 11.84 11.23 11.24 97,200 -0.26(-2.26%)
May 28, 2002 11.61 11.80 11.28 11.50 159,800 -0.10(-0.86%)
May 27, 2002 11.52 11.75 11.23 11.60 168,000 +0.00(+0.00%)
May 24, 2002 11.52 11.75 11.23 11.60 168,000 -0.05(-0.43%)
May 23, 2002 12.00 12.29 11.26 11.65 166,300 -0.33(-2.75%)
May 22, 2002 12.31 12.59 11.83 11.98 192,900 -0.37(-3.00%)
May 21, 2002 13.01 13.10 12.21 12.35 126,200 -0.65(-5.00%)
May 20, 2002 12.72 13.45 12.72 13.00 54,600 -0.01(-0.07%)
May 17, 2002 13.46 13.70 12.74 13.01 83,700 -0.61(-4.49%)
May 16, 2002 13.30 13.80 13.30 13.62 145,600 +0.09(+0.66%)
May 15, 2002 13.27 13.80 13.25 13.53 102,200 +0.12(+0.90%)
May 14, 2002 13.64 13.64 13.30 13.41 165,600 -0.09(-0.67%)
May 13, 2002 13.54 13.75 13.35 13.50 116,700 +0.11(+0.81%)
May 10, 2002 13.80 13.95 13.25 13.39 189,000 -0.49(-3.53%)
May 09, 2002 13.62 14.26 13.50 13.88 105,500 -0.52(-3.60%)
May 08, 2002 14.22 14.50 14.15 14.40 102,600 +0.15(+1.05%)
May 07, 2002 14.40 14.60 14.08 14.25 155,100 -0.25(-1.72%)
May 06, 2002 14.06 14.60 13.70 14.50 192,800 +0.50(+3.57%)
May 03, 2002 13.85 14.06 13.27 14.00 191,900 -0.01(-0.07%)
May 02, 2002 13.76 14.01 13.76 14.01 72,600 +0.04(+0.29%)
May 01, 2002 13.64 14.05 13.64 13.97 89,700 +0.18(+1.31%)
Apr 30, 2002 12.98 13.95 12.94 13.79 104,800 +0.71(+5.43%)
Apr 29, 2002 13.40 13.47 12.98 13.08 46,400 -0.30(-2.24%)
Apr 26, 2002 13.80 13.98 13.15 13.38 103,000 -0.41(-2.97%)
Apr 25, 2002 13.82 14.00 13.59 13.79 64,500 -0.11(-0.80%)
Apr 24, 2002 14.19 14.30 13.65 13.90 252,000 +0.00(+0.00%)
Apr 23, 2002 13.74 14.00 13.70 13.90 61,700 +0.15(+1.09%)
Apr 22, 2002 13.50 13.79 13.47 13.75 48,700 +0.03(+0.21%)
Apr 19, 2002 13.54 13.84 13.45 13.72 59,100 -0.03(-0.21%)
Apr 18, 2002 13.80 14.10 13.40 13.75 33,800 -0.13(-0.94%)
Apr 17, 2002 14.44 14.50 13.50 13.88 141,300 -0.52(-3.61%)
Apr 16, 2002 13.46 14.68 13.46 14.40 284,100 +0.75(+5.49%)
Apr 15, 2002 13.15 13.65 13.12 13.65 41,400 +0.13(+0.96%)
Apr 12, 2002 12.98 13.60 12.97 13.52 59,000 +0.55(+4.23%)
Apr 11, 2002 12.96 13.10 12.90 12.97 57,800 -0.04(-0.29%)
Apr 10, 2002 13.35 13.40 12.97 13.01 70,800 -0.38(-2.84%)
Apr 09, 2002 13.53 13.75 13.27 13.39 138,500 +0.04(+0.29%)
Apr 08, 2002 12.95 13.35 12.66 13.35 78,100 +0.35(+2.69%)
Apr 05, 2002 13.25 13.38 13.00 13.00 27,600 -0.31(-2.33%)
Apr 04, 2002 13.25 13.31 13.25 13.31 37,200 +0.06(+0.45%)
Apr 03, 2002 13.30 13.35 13.13 13.25 16,400 -0.05(-0.38%)
Apr 02, 2002 13.45 13.45 13.20 13.30 27,200 -0.04(-0.30%)
Apr 01, 2002 13.61 13.75 13.21 13.34 43,300 -0.28(-2.06%)
Mar 29, 2002 13.75 13.75 13.40 13.62 44,400 +0.00(+0.00%)
Mar 28, 2002 13.75 13.75 13.40 13.62 45,000 +0.02(+0.15%)
Mar 27, 2002 13.50 13.80 13.50 13.60 42,700 -0.15(-1.09%)
Mar 26, 2002 13.21 13.76 13.21 13.75 28,500 +0.50(+3.77%)
Mar 25, 2002 13.64 13.64 13.25 13.25 30,700 -0.31(-2.29%)
Mar 22, 2002 13.50 13.63 13.39 13.56 50,500 +0.05(+0.37%)
Mar 21, 2002 13.65 13.65 13.20 13.51 39,500 -0.13(-0.95%)
Mar 20, 2002 13.70 13.75 13.34 13.64 57,900 +0.09(+0.66%)
Mar 19, 2002 13.25 13.65 13.10 13.55 188,100 +0.45(+3.44%)
Mar 18, 2002 13.42 13.42 13.09 13.10 54,700 -0.19(-1.43%)
Mar 15, 2002 13.29 13.40 13.18 13.29 116,900 -0.07(-0.52%)
Mar 14, 2002 13.08 13.40 13.05 13.36 72,500 +0.27(+2.06%)
Mar 13, 2002 13.15 13.34 12.95 13.09 68,100 -0.23(-1.73%)
Mar 12, 2002 13.15 13.49 13.05 13.32 106,300 -0.02(-0.15%)
Mar 11, 2002 13.61 13.65 13.16 13.34 103,600 -0.26(-1.91%)
Mar 08, 2002 13.65 13.75 13.37 13.60 178,000 -0.10(-0.73%)
Mar 07, 2002 13.80 13.85 13.65 13.70 37,200 -0.14(-1.01%)
Mar 06, 2002 13.68 13.89 13.60 13.84 47,600 -0.03(-0.22%)
Mar 05, 2002 13.96 14.08 13.85 13.87 134,000 -0.06(-0.43%)
Mar 04, 2002 13.19 14.00 13.05 13.93 222,300 +0.83(+6.34%)
Mar 01, 2002 12.98 13.25 12.96 13.10 114,300 +0.12(+0.92%)
Feb 28, 2002 13.15 13.22 12.93 12.98 44,600 -0.02(-0.15%)
Feb 27, 2002 13.11 13.39 12.94 13.00 97,500 -0.15(-1.14%)
Feb 26, 2002 13.00 13.25 12.92 13.15 95,700 +0.10(+0.77%)
Feb 25, 2002 12.75 13.50 12.72 13.05 163,000 +0.00(+0.00%)
Feb 22, 2002 12.15 13.10 12.05 13.05 295,200 +0.90(+7.41%)
Feb 21, 2002 12.10 12.49 12.07 12.15 93,600 +0.05(+0.41%)
Feb 20, 2002 11.97 12.34 11.90 12.10 130,600 -0.01(-0.08%)
Feb 19, 2002 11.79 12.16 11.65 12.11 96,800 +0.15(+1.25%)
Feb 18, 2002 11.96 12.25 11.82 11.96 160,200 +0.00(+0.00%)
Feb 15, 2002 11.96 12.25 11.82 11.96 160,200 -0.27(-2.21%)
Feb 14, 2002 12.05 12.23 11.90 12.23 195,600 +0.21(+1.75%)
Feb 13, 2002 11.45 12.09 11.40 12.02 258,800 +0.47(+4.07%)
Feb 12, 2002 11.55 11.65 10.72 11.55 405,400 -0.10(-0.85%)
Feb 11, 2002 12.14 12.52 11.53 11.65 268,600 -0.40(-3.33%)
Feb 08, 2002 12.00 12.15 11.79 12.05 224,100 +0.04(+0.33%)
Feb 07, 2002 12.04 12.30 11.70 12.01 220,300 -0.17(-1.40%)
Feb 06, 2002 12.60 12.89 11.87 12.18 379,700 -0.48(-3.79%)
Feb 05, 2002 13.05 13.29 12.30 12.66 1,196,000 -0.42(-3.21%)
Feb 04, 2002 13.40 13.50 13.08 13.08 149,500 -0.27(-2.02%)
Feb 01, 2002 13.15 13.45 12.68 13.35 173,000 +0.30(+2.30%)
Jan 31, 2002 12.15 13.49 12.15 13.05 323,900 +0.75(+6.10%)
Jan 30, 2002 12.98 13.00 11.83 12.30 184,600 -0.68(-5.24%)
Jan 29, 2002 12.99 13.25 12.91 12.98 192,000 +0.15(+1.17%)
Jan 28, 2002 13.56 13.58 12.76 12.83 224,900 -0.92(-6.69%)
Jan 25, 2002 13.25 14.00 13.00 13.75 122,900 +0.50(+3.77%)
Jan 24, 2002 13.20 13.33 12.88 13.25 149,800 -0.04(-0.30%)
Jan 23, 2002 14.07 14.07 12.19 13.29 603,700 -0.69(-4.94%)
Jan 22, 2002 13.12 13.99 13.12 13.98 182,400 +0.79(+5.99%)
Jan 21, 2002 12.75 13.40 12.65 13.19 217,900 +0.00(+0.00%)
Jan 18, 2002 12.75 13.40 12.65 13.19 217,900 +0.33(+2.57%)
Jan 17, 2002 13.00 13.13 12.38 12.86 148,800 -0.15(-1.15%)
Jan 16, 2002 12.75 13.10 12.55 13.01 249,400 +0.17(+1.32%)
Jan 15, 2002 13.05 13.19 12.60 12.84 428,500 -0.11(-0.85%)
Jan 14, 2002 12.86 13.06 11.78 12.95 1,236,000 +0.08(+0.62%)
Jan 11, 2002 13.22 13.45 12.67 12.87 702,600 -0.12(-0.92%)
Jan 10, 2002 14.10 14.10 12.95 12.99 545,900 -2.61(-16.73%)
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.