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

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

8.705 -0.085 (-0.97%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 8, 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 (%)
Jun 30, 2015 10.18 10.62 10.00 10.46 1,159,282 +0.41(+4.08%)
Jun 29, 2015 10.28 10.36 10.03 10.05 315,393 -0.33(-3.18%)
Jun 26, 2015 10.44 10.51 10.23 10.38 1,161,522 -0.06(-0.57%)
Jun 25, 2015 10.51 10.57 10.32 10.44 274,649 -0.07(-0.67%)
Jun 24, 2015 10.49 10.63 10.21 10.51 388,614 +0.02(+0.19%)
Jun 23, 2015 10.41 10.50 10.32 10.49 453,515 +0.10(+0.96%)
Jun 22, 2015 10.60 10.73 10.26 10.39 311,684 -0.20(-1.89%)
Jun 19, 2015 10.72 10.73 10.51 10.59 324,119 -0.12(-1.12%)
Jun 18, 2015 10.30 10.95 10.28 10.71 664,059 +0.44(+4.28%)
Jun 17, 2015 10.11 10.32 9.995 10.27 400,740 +0.15(+1.48%)
Jun 16, 2015 10.12 10.23 9.900 10.12 272,302 +0.01(+0.10%)
Jun 15, 2015 9.900 10.25 9.720 10.11 377,575 +0.16(+1.61%)
Jun 12, 2015 9.940 10.05 9.875 9.950 342,445 +0.00(+0.00%)
Jun 11, 2015 10.16 10.24 9.890 9.950 272,511 -0.24(-2.36%)
Jun 10, 2015 9.940 10.61 9.880 10.19 588,475 +0.32(+3.24%)
Jun 09, 2015 9.760 9.880 9.630 9.870 410,999 +0.12(+1.23%)
Jun 08, 2015 9.510 9.760 9.460 9.750 537,107 +0.15(+1.56%)
Jun 05, 2015 9.580 9.620 9.420 9.600 258,081 -0.03(-0.31%)
Jun 04, 2015 9.700 9.810 9.500 9.630 323,689 -0.16(-1.63%)
Jun 03, 2015 9.510 9.820 9.430 9.790 364,649 +0.29(+3.05%)
Jun 02, 2015 9.560 9.610 9.360 9.500 692,547 -0.14(-1.45%)
Jun 01, 2015 9.520 9.810 9.420 9.640 572,272 +0.13(+1.37%)
May 29, 2015 9.720 9.860 9.510 9.510 232,649 -0.21(-2.16%)
May 28, 2015 9.860 10.02 9.600 9.720 424,870 -0.14(-1.42%)
May 27, 2015 9.760 9.880 9.670 9.860 349,541 +0.10(+1.02%)
May 26, 2015 9.720 9.980 9.560 9.760 366,691 -0.02(-0.15%)
May 22, 2015 9.660 9.775 9.775 9.775 544,600 +0.08(+0.77%)
May 21, 2015 9.750 9.790 9.445 9.700 448,127 -0.04(-0.41%)
May 20, 2015 9.760 9.835 9.550 9.740 488,682 -0.03(-0.31%)
May 19, 2015 9.880 9.890 9.460 9.770 423,713 -0.12(-1.21%)
May 18, 2015 9.870 10.05 9.620 9.890 404,981 +0.00(+0.00%)
May 15, 2015 9.840 9.900 9.700 9.890 496,168 +0.07(+0.71%)
May 14, 2015 10.03 10.03 9.670 9.820 448,752 -0.16(-1.60%)
May 13, 2015 9.920 10.16 9.845 9.980 597,710 +0.05(+0.50%)
May 12, 2015 9.530 9.965 9.430 9.930 595,667 +0.41(+4.31%)
May 11, 2015 10.03 10.21 9.500 9.520 460,511 -0.49(-4.90%)
May 08, 2015 9.680 10.14 9.490 10.01 574,660 +0.40(+4.16%)
May 07, 2015 9.510 9.700 9.370 9.610 366,235 +0.07(+0.73%)
May 06, 2015 9.480 9.850 9.470 9.540 522,595 -0.07(-0.73%)
May 05, 2015 9.970 9.990 9.520 9.610 770,587 -0.39(-3.90%)
May 04, 2015 10.15 10.44 9.960 10.00 772,113 -0.20(-1.96%)
May 01, 2015 10.60 10.63 9.910 10.20 1,073,018 -0.37(-3.50%)
Apr 30, 2015 11.14 11.30 10.50 10.57 640,075 -0.56(-5.03%)
Apr 29, 2015 11.96 12.29 10.81 11.13 1,188,175 -0.88(-7.33%)
Apr 28, 2015 11.87 13.19 11.42 12.01 2,291,188 +1.17(+10.79%)
Apr 27, 2015 11.38 11.38 10.71 10.84 549,982 -0.44(-3.90%)
Apr 24, 2015 11.15 11.41 11.06 11.28 399,993 +0.19(+1.71%)
Apr 23, 2015 10.95 11.16 10.86 11.09 537,374 +0.13(+1.19%)
Apr 22, 2015 10.83 10.97 10.73 10.96 269,276 +0.14(+1.29%)
Apr 21, 2015 11.10 11.10 10.63 10.82 324,365 -0.23(-2.08%)
Apr 20, 2015 10.82 11.27 10.75 11.05 277,980 +0.24(+2.22%)
Apr 17, 2015 11.04 11.04 10.57 10.81 531,682 -0.33(-2.96%)
Apr 16, 2015 11.00 11.15 10.89 11.14 444,676 +0.15(+1.36%)
Apr 15, 2015 11.00 11.10 10.82 10.99 319,614 +0.01(+0.09%)
Apr 14, 2015 11.16 11.24 10.96 10.98 244,329 -0.22(-1.96%)
Apr 13, 2015 11.23 11.44 11.13 11.20 475,078 +0.03(+0.27%)
Apr 10, 2015 11.30 11.30 11.05 11.17 288,560 -0.09(-0.80%)
Apr 09, 2015 11.38 11.52 10.97 11.26 307,562 -0.14(-1.23%)
Apr 08, 2015 11.28 11.54 11.24 11.40 437,152 +0.10(+0.88%)
Apr 07, 2015 10.98 11.50 10.95 11.30 541,673 +0.36(+3.29%)
Apr 06, 2015 10.99 11.19 10.22 10.94 814,314 -0.62(-5.36%)
Apr 02, 2015 11.76 11.56 11.56 11.56 369,700 -0.20(-1.70%)
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.