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

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

9.280 +0.130 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2012 3.500 3.700 3.460 3.670 138,890 +0.19(+5.46%)
Dec 28, 2012 3.670 3.750 3.460 3.480 146,187 -0.22(-5.95%)
Dec 27, 2012 3.640 3.730 3.520 3.700 79,956 +0.08(+2.21%)
Dec 26, 2012 3.620 3.770 3.550 3.620 82,579 +0.02(+0.56%)
Dec 24, 2012 3.630 3.810 3.500 3.600 40,484 -0.04(-1.10%)
Dec 21, 2012 3.690 3.690 3.520 3.640 171,721 -0.08(-2.15%)
Dec 20, 2012 3.750 3.750 3.650 3.720 111,643 +0.00(+0.00%)
Dec 19, 2012 3.460 3.930 3.340 3.720 200,349 +0.27(+7.83%)
Dec 18, 2012 3.390 3.490 3.380 3.450 145,574 +0.07(+2.07%)
Dec 17, 2012 3.350 3.410 3.350 3.380 65,604 +0.07(+2.11%)
Dec 14, 2012 3.270 3.420 3.270 3.310 48,350 +0.03(+0.91%)
Dec 13, 2012 3.400 3.400 3.250 3.280 85,664 -0.08(-2.38%)
Dec 12, 2012 3.430 3.430 3.320 3.360 67,762 -0.05(-1.47%)
Dec 11, 2012 3.440 3.490 3.360 3.410 148,857 +0.01(+0.29%)
Dec 10, 2012 3.200 3.430 3.180 3.400 119,341 +0.22(+6.92%)
Dec 07, 2012 3.120 3.210 3.050 3.180 94,338 +0.06(+1.92%)
Dec 06, 2012 3.100 3.130 3.050 3.120 38,626 -0.01(-0.32%)
Dec 05, 2012 3.120 3.150 3.100 3.130 48,997 +0.04(+1.29%)
Dec 04, 2012 3.040 3.120 3.040 3.090 101,673 -0.04(-1.28%)
Nov 30, 2012 3.140 3.170 3.090 3.130 56,368 +0.00(+0.00%)
Nov 29, 2012 3.210 3.220 3.060 3.130 109,933 -0.02(-0.63%)
Nov 28, 2012 2.980 3.150 2.980 3.150 51,757 +0.18(+6.06%)
Nov 27, 2012 2.980 3.010 2.960 2.970 73,046 -0.02(-0.67%)
Nov 26, 2012 3.060 3.090 2.900 2.990 130,740 -0.09(-2.92%)
Nov 23, 2012 3.020 3.250 3.019 3.080 73,647 +0.08(+2.67%)
Nov 21, 2012 2.900 3.030 2.900 3.000 106,785 -0.05(-1.64%)
Nov 20, 2012 2.880 3.130 2.880 3.050 108,642 +0.16(+5.54%)
Nov 19, 2012 2.900 2.970 2.770 2.890 143,111 -0.01(-0.34%)
Nov 16, 2012 3.000 3.020 2.821 2.900 143,197 -0.13(-4.29%)
Nov 15, 2012 3.010 3.150 3.000 3.030 138,793 +0.03(+1.00%)
Nov 14, 2012 3.170 3.190 3.000 3.000 141,296 -0.16(-5.08%)
Nov 13, 2012 3.160 3.290 3.160 3.160 66,285 -0.06(-1.85%)
Nov 12, 2012 3.120 3.280 3.100 3.220 73,044 +0.10(+3.21%)
Nov 09, 2012 3.170 3.220 3.100 3.120 100,063 -0.10(-3.11%)
Nov 08, 2012 3.420 3.430 3.200 3.220 93,050 -0.20(-5.85%)
Nov 07, 2012 3.450 3.500 3.360 3.420 103,793 -0.08(-2.29%)
Nov 06, 2012 3.320 3.565 3.280 3.500 144,591 +0.23(+7.03%)
Nov 05, 2012 3.420 3.470 3.250 3.270 157,434 -0.17(-4.94%)
Nov 02, 2012 3.630 3.630 3.410 3.440 75,574 -0.19(-5.23%)
Nov 01, 2012 3.620 3.640 3.560 3.630 86,275 +0.00(+0.00%)
Oct 31, 2012 3.580 3.660 3.510 3.630 78,483 +0.08(+2.25%)
Oct 26, 2012 3.540 3.550 3.550 3.550 54,600 +0.00(+0.00%)
Oct 25, 2012 3.500 3.550 3.450 3.550 52,721 +0.11(+3.20%)
Oct 24, 2012 3.250 3.570 3.250 3.440 93,301 +0.22(+6.83%)
Oct 23, 2012 3.360 3.380 3.190 3.220 96,567 -0.30(-8.52%)
Oct 19, 2012 3.650 3.690 3.440 3.520 98,141 -0.16(-4.35%)
Oct 18, 2012 3.800 3.820 3.600 3.680 96,261 -0.12(-3.16%)
Oct 17, 2012 3.730 3.800 3.670 3.800 68,616 +0.07(+1.88%)
Oct 16, 2012 3.740 3.770 3.630 3.730 67,834 +0.02(+0.54%)
Oct 15, 2012 3.670 3.730 3.600 3.710 102,221 +0.01(+0.27%)
Oct 12, 2012 3.740 3.770 3.700 3.700 35,179 -0.05(-1.33%)
Oct 11, 2012 3.780 3.790 3.720 3.750 17,948 +0.00(+0.00%)
Oct 10, 2012 3.760 3.810 3.730 3.750 82,866 +0.01(+0.27%)
Oct 09, 2012 3.820 3.840 3.740 3.740 35,244 -0.08(-2.09%)
Oct 08, 2012 3.770 3.870 3.750 3.820 61,169 +0.04(+1.06%)
Oct 05, 2012 3.850 3.880 3.780 3.780 76,899 -0.06(-1.56%)
Oct 04, 2012 3.760 3.840 3.750 3.840 62,947 +0.08(+2.13%)
Oct 03, 2012 3.740 3.780 3.700 3.760 88,282 +0.03(+0.80%)
Oct 02, 2012 3.770 3.810 3.680 3.730 154,970 -0.02(-0.53%)
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.