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: 2:01 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 (%)
Dec 31, 2013 5.380 5.410 5.410 5.410 163,600 +0.02(+0.37%)
Dec 30, 2013 5.400 5.550 5.350 5.390 89,157 -0.01(-0.19%)
Dec 27, 2013 5.500 5.530 5.380 5.400 108,231 -0.08(-1.46%)
Dec 26, 2013 5.470 5.538 5.410 5.480 76,662 +0.04(+0.74%)
Dec 24, 2013 5.380 5.470 5.290 5.440 68,008 +0.05(+0.93%)
Dec 23, 2013 5.500 5.500 5.360 5.390 247,492 -0.05(-0.92%)
Dec 20, 2013 5.100 5.460 4.990 5.440 472,265 +0.34(+6.67%)
Dec 19, 2013 5.050 5.150 5.000 5.100 115,249 +0.00(+0.00%)
Dec 18, 2013 5.160 5.200 4.990 5.100 222,816 -0.04(-0.78%)
Dec 17, 2013 4.910 5.270 4.840 5.140 493,377 +0.23(+4.68%)
Dec 16, 2013 4.930 4.950 4.840 4.910 95,121 +0.02(+0.41%)
Dec 13, 2013 4.960 4.970 4.860 4.890 114,197 -0.04(-0.81%)
Dec 12, 2013 4.960 4.960 4.790 4.930 215,370 -0.04(-0.80%)
Dec 11, 2013 4.990 5.018 4.910 4.970 119,458 -0.03(-0.60%)
Dec 10, 2013 4.900 5.030 4.890 5.000 204,179 +0.09(+1.83%)
Dec 09, 2013 5.100 5.100 4.890 4.910 97,047 -0.17(-3.35%)
Dec 06, 2013 5.040 5.110 4.930 5.080 0 +0.12(+2.42%)
Dec 05, 2013 5.140 5.140 4.840 4.960 0 -0.19(-3.69%)
Dec 04, 2013 5.100 5.180 5.050 5.150 0 +0.03(+0.59%)
Dec 03, 2013 5.050 5.140 5.010 5.120 0 +0.04(+0.79%)
Dec 02, 2013 5.090 5.140 5.005 5.080 381,374 -0.01(-0.20%)
Nov 29, 2013 5.030 5.100 4.940 5.090 0 +0.10(+2.00%)
Nov 27, 2013 4.700 5.000 4.620 4.990 0 +0.32(+6.85%)
Nov 26, 2013 4.620 4.696 4.570 4.670 0 +0.05(+1.08%)
Nov 25, 2013 4.780 4.824 4.600 4.620 359,827 -0.17(-3.55%)
Nov 22, 2013 4.870 4.870 4.750 4.790 0 -0.09(-1.84%)
Nov 21, 2013 4.820 4.928 4.810 4.880 107,021 +0.06(+1.24%)
Nov 20, 2013 4.930 4.980 4.790 4.820 0 -0.12(-2.43%)
Nov 19, 2013 4.970 5.070 4.900 4.940 98,187 -0.01(-0.20%)
Nov 18, 2013 5.070 5.100 4.950 4.950 0 -0.14(-2.75%)
Nov 15, 2013 5.100 5.110 4.920 5.090 0 +0.00(+0.00%)
Nov 14, 2013 5.120 5.130 4.980 5.090 110,964 -0.02(-0.39%)
Nov 13, 2013 4.870 5.110 4.843 5.110 0 +0.25(+5.14%)
Nov 12, 2013 4.830 4.890 4.770 4.860 0 +0.03(+0.62%)
Nov 11, 2013 4.950 5.030 4.800 4.830 0 -0.09(-1.83%)
Nov 08, 2013 4.790 4.980 4.790 4.920 0 +0.13(+2.71%)
Nov 07, 2013 4.940 5.070 4.750 4.790 204,205 -0.11(-2.24%)
Nov 06, 2013 5.090 5.140 4.831 4.900 228,313 -0.16(-3.16%)
Nov 05, 2013 5.050 5.140 5.000 5.060 0 -0.04(-0.78%)
Nov 04, 2013 5.080 5.210 5.010 5.100 195,758 +0.02(+0.39%)
Nov 01, 2013 5.460 5.460 5.030 5.080 0 -0.36(-6.62%)
Oct 31, 2013 5.190 5.520 5.000 5.440 0 +0.24(+4.62%)
Oct 30, 2013 5.200 5.330 5.150 5.200 415,005 +0.06(+1.17%)
Oct 29, 2013 5.700 5.700 4.910 5.140 0 -0.59(-10.30%)
Oct 28, 2013 5.350 5.750 5.300 5.730 0 +0.40(+7.50%)
Oct 25, 2013 5.450 5.500 5.300 5.330 0 -0.08(-1.48%)
Oct 24, 2013 5.290 5.450 5.280 5.410 141,938 +0.11(+2.08%)
Oct 23, 2013 5.300 5.400 5.260 5.300 0 -0.06(-1.12%)
Oct 22, 2013 5.430 5.480 5.300 5.360 167,565 +0.04(+0.75%)
Oct 21, 2013 5.290 5.480 5.100 5.320 409,265 +0.02(+0.38%)
Oct 18, 2013 5.310 5.433 5.250 5.300 145,645 +0.06(+1.15%)
Oct 17, 2013 5.220 5.360 5.160 5.240 216,658 +0.00(+0.00%)
Oct 16, 2013 5.200 5.319 5.160 5.240 168,509 +0.09(+1.75%)
Oct 15, 2013 5.080 5.260 5.020 5.150 206,043 +0.05(+0.98%)
Oct 14, 2013 5.290 5.339 5.050 5.100 275,418 -0.25(-4.67%)
Oct 11, 2013 5.000 5.450 4.970 5.350 0 +0.40(+8.08%)
Oct 10, 2013 4.750 4.950 4.700 4.950 288,057 +0.27(+5.77%)
Oct 09, 2013 4.690 4.740 4.530 4.680 520,065 +0.03(+0.65%)
Oct 08, 2013 4.740 4.745 4.600 4.650 404,562 -0.10(-2.11%)
Oct 07, 2013 4.840 4.850 4.670 4.750 0 -0.15(-3.06%)
Oct 04, 2013 4.870 5.030 4.870 4.900 0 +0.03(+0.62%)
Oct 03, 2013 5.030 5.070 4.860 4.870 0 -0.19(-3.75%)
Oct 02, 2013 4.950 5.100 4.950 5.060 256,198 +0.07(+1.40%)
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.