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

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

8.950 -0.170 (-1.86%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 3, 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 (%)
Nov 30, 2010 2.060 2.150 1.990 1.990 922,500 -0.09(-4.33%)
Nov 29, 2010 2.040 2.150 2.020 2.080 363,840 +0.07(+3.48%)
Nov 26, 2010 2.020 2.040 1.970 2.010 130,445 -0.01(-0.50%)
Nov 24, 2010 2.030 2.020 2.020 2.020 181,971 -0.02(-0.98%)
Nov 23, 2010 2.050 2.070 1.960 2.040 276,222 -0.04(-1.92%)
Nov 22, 2010 2.100 2.140 2.010 2.080 288,489 -0.04(-1.89%)
Nov 19, 2010 2.110 2.170 2.100 2.120 229,133 +0.01(+0.47%)
Nov 18, 2010 2.180 2.180 2.100 2.110 125,218 +0.00(+0.00%)
Nov 17, 2010 2.170 2.220 2.100 2.110 224,594 -0.07(-3.21%)
Nov 16, 2010 2.200 2.200 2.060 2.180 311,797 -0.01(-0.46%)
Nov 15, 2010 2.100 2.200 2.090 2.190 205,091 +0.11(+5.29%)
Nov 12, 2010 2.020 2.130 2.000 2.080 229,530 +0.03(+1.46%)
Nov 11, 2010 2.110 2.120 2.010 2.050 222,061 -0.09(-4.21%)
Nov 10, 2010 2.160 2.190 2.040 2.140 119,866 -0.01(-0.47%)
Nov 09, 2010 2.170 2.190 2.110 2.150 228,082 -0.01(-0.46%)
Nov 08, 2010 2.010 2.190 2.000 2.160 190,537 +0.15(+7.46%)
Nov 05, 2010 1.970 2.030 1.900 2.010 238,592 +0.05(+2.55%)
Nov 04, 2010 1.890 1.960 1.850 1.960 319,620 +0.10(+5.38%)
Nov 03, 2010 1.850 1.870 1.830 1.860 179,133 +0.01(+0.54%)
Nov 02, 2010 1.840 1.850 1.780 1.850 133,782 +0.05(+2.78%)
Nov 01, 2010 1.800 1.840 1.780 1.800 169,430 +0.00(+0.00%)
Oct 29, 2010 1.770 1.800 1.760 1.800 267,822 +0.02(+1.12%)
Oct 28, 2010 1.790 1.810 1.750 1.780 206,981 +0.03(+1.71%)
Oct 27, 2010 1.790 1.790 1.740 1.750 257,538 +0.00(+0.00%)
Oct 25, 2010 1.720 1.780 1.690 1.750 248,576 +0.06(+3.55%)
Oct 22, 2010 1.740 1.790 1.670 1.690 622,293 -0.05(-2.87%)
Oct 21, 2010 1.750 1.930 1.730 1.740 796,268 +0.02(+1.16%)
Oct 20, 2010 1.730 1.740 1.680 1.720 166,208 +0.01(+0.58%)
Oct 19, 2010 1.740 1.750 1.700 1.710 118,256 -0.05(-2.84%)
Oct 18, 2010 1.770 1.780 1.750 1.760 478,421 +0.00(+0.00%)
Oct 15, 2010 1.780 1.790 1.750 1.760 182,322 +0.02(+1.15%)
Oct 14, 2010 1.800 1.830 1.730 1.740 166,846 -0.02(-1.14%)
Oct 13, 2010 1.710 1.760 1.700 1.760 187,149 +0.05(+2.92%)
Oct 12, 2010 1.710 1.720 1.690 1.710 358,907 +0.00(+0.00%)
Oct 11, 2010 1.720 1.740 1.700 1.710 220,441 -0.01(-0.58%)
Oct 08, 2010 1.770 1.780 1.710 1.720 235,018 -0.04(-2.27%)
Oct 07, 2010 1.830 1.840 1.760 1.760 226,043 -0.05(-2.76%)
Oct 06, 2010 1.880 1.880 1.800 1.810 364,168 -0.07(-3.72%)
Oct 05, 2010 1.890 1.900 1.840 1.880 298,400 +0.02(+1.08%)
Oct 04, 2010 1.880 1.899 1.860 1.860 193,318 -0.03(-1.59%)
Oct 01, 2010 1.920 1.950 1.880 1.890 92,652 +0.00(+0.00%)
Sep 30, 2010 1.920 1.920 1.850 1.890 196,640 -0.02(-1.05%)
Sep 29, 2010 1.870 1.940 1.840 1.910 150,984 +0.03(+1.60%)
Sep 28, 2010 1.870 1.880 1.830 1.880 139,017 +0.03(+1.62%)
Sep 27, 2010 1.860 1.890 1.820 1.850 171,441 +0.00(+0.00%)
Sep 24, 2010 1.780 1.860 1.730 1.850 359,376 +0.11(+6.32%)
Sep 23, 2010 1.720 1.780 1.720 1.740 148,235 +0.01(+0.58%)
Sep 22, 2010 1.730 1.790 1.730 1.730 300,367 -0.02(-1.14%)
Sep 21, 2010 1.740 1.770 1.701 1.750 289,012 +0.04(+2.34%)
Sep 20, 2010 1.650 1.750 1.650 1.710 288,210 +0.05(+3.01%)
Sep 17, 2010 1.750 1.780 1.620 1.660 329,987 -0.10(-5.68%)
Sep 15, 2010 1.740 1.800 1.740 1.760 87,044 +0.00(+0.00%)
Sep 14, 2010 1.740 1.780 1.730 1.760 272,895 +0.02(+1.15%)
Sep 13, 2010 1.730 1.810 1.650 1.740 363,747 +0.04(+2.35%)
Sep 10, 2010 1.730 1.820 1.665 1.700 347,664 -0.03(-1.73%)
Sep 09, 2010 1.700 1.780 1.650 1.730 588,383 +0.07(+4.53%)
Sep 08, 2010 1.610 1.700 1.590 1.655 348,597 +0.05(+3.44%)
Sep 07, 2010 1.600 1.620 1.570 1.600 107,451 +0.01(+0.63%)
Sep 03, 2010 1.630 1.640 1.560 1.590 167,470 -0.01(-0.63%)
Sep 02, 2010 1.570 1.620 1.570 1.600 275,318 +0.04(+2.56%)
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.