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

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

8.900 +0.110 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Dec 31, 2004 8.400 8.490 8.400 8.400 53,900 -0.08(-0.94%)
Dec 30, 2004 8.660 8.750 8.330 8.480 456,800 +0.06(+0.71%)
Dec 29, 2004 8.310 8.580 8.310 8.420 642,300 +0.04(+0.48%)
Dec 28, 2004 8.350 8.440 8.280 8.380 120,700 +0.01(+0.12%)
Dec 27, 2004 8.240 8.390 8.190 8.370 194,200 +0.22(+2.70%)
Dec 23, 2004 8.250 8.270 8.030 8.150 174,200 -0.15(-1.81%)
Dec 22, 2004 8.270 8.390 8.200 8.300 153,300 -0.08(-0.95%)
Dec 21, 2004 8.470 8.520 8.270 8.380 236,100 -0.02(-0.24%)
Dec 20, 2004 8.300 8.550 8.300 8.400 108,700 -0.08(-0.94%)
Dec 17, 2004 8.760 8.760 8.330 8.480 143,900 -0.24(-2.75%)
Dec 16, 2004 8.900 8.930 8.585 8.720 91,200 -0.15(-1.69%)
Dec 15, 2004 8.680 8.930 8.590 8.870 158,700 -0.02(-0.22%)
Dec 14, 2004 8.800 8.890 8.700 8.890 451,300 +0.06(+0.68%)
Dec 13, 2004 8.850 8.950 8.690 8.830 584,300 +0.05(+0.57%)
Dec 10, 2004 8.720 8.910 8.700 8.780 89,800 +0.03(+0.34%)
Dec 09, 2004 8.660 8.820 8.600 8.750 123,700 -0.05(-0.57%)
Dec 08, 2004 8.370 8.810 8.310 8.800 175,200 +0.50(+6.02%)
Dec 07, 2004 8.530 8.620 8.290 8.300 191,100 -0.32(-3.71%)
Dec 06, 2004 8.300 8.790 8.260 8.620 170,500 +0.12(+1.41%)
Dec 03, 2004 8.250 8.500 8.250 8.500 110,500 +0.05(+0.59%)
Dec 02, 2004 8.280 8.580 8.280 8.450 71,700 +0.09(+1.08%)
Dec 01, 2004 8.390 8.590 8.270 8.360 122,400 +0.06(+0.72%)
Nov 30, 2004 8.430 8.430 8.270 8.300 103,100 -0.10(-1.19%)
Nov 29, 2004 8.300 8.470 8.160 8.400 173,600 +0.09(+1.08%)
Nov 26, 2004 8.140 8.430 8.090 8.310 37,300 -0.12(-1.42%)
Nov 24, 2004 8.250 8.500 8.211 8.430 96,400 +0.11(+1.32%)
Nov 23, 2004 8.150 8.320 8.000 8.320 121,300 +0.24(+2.97%)
Nov 22, 2004 8.125 8.180 7.950 8.080 83,900 -0.04(-0.49%)
Nov 19, 2004 8.310 8.420 8.120 8.120 75,800 -0.28(-3.33%)
Nov 18, 2004 8.510 8.510 8.300 8.400 236,700 -0.06(-0.71%)
Nov 17, 2004 8.461 8.670 8.340 8.460 419,200 +0.21(+2.55%)
Nov 16, 2004 8.449 8.450 8.220 8.250 263,400 -0.06(-0.72%)
Nov 15, 2004 7.740 8.360 7.720 8.310 906,300 +0.41(+5.19%)
Nov 12, 2004 7.850 8.050 7.570 7.900 441,900 +0.23(+3.00%)
Nov 11, 2004 7.729 7.730 7.530 7.670 315,200 +0.20(+2.68%)
Nov 10, 2004 7.691 7.820 7.440 7.470 231,300 -0.20(-2.61%)
Nov 09, 2004 7.840 7.990 7.500 7.670 475,800 -0.22(-2.79%)
Nov 08, 2004 7.781 8.000 7.781 7.890 98,500 +0.04(+0.51%)
Nov 05, 2004 7.861 8.010 7.750 7.850 139,600 -0.10(-1.26%)
Nov 04, 2004 7.880 7.950 7.750 7.950 78,000 +0.00(+0.00%)
Nov 03, 2004 7.921 8.050 7.890 7.950 132,600 -0.02(-0.25%)
Nov 02, 2004 8.000 8.089 7.930 7.970 114,500 +0.00(+0.00%)
Nov 01, 2004 7.861 8.030 7.790 7.970 231,500 -0.10(-1.30%)
Oct 29, 2004 7.851 8.110 7.850 8.075 182,700 +0.14(+1.83%)
Oct 28, 2004 8.000 8.080 7.930 7.930 197,700 -0.12(-1.49%)
Oct 27, 2004 7.941 8.160 7.941 8.050 265,300 +0.00(+0.00%)
Oct 26, 2004 8.040 8.150 8.000 8.050 241,600 -0.03(-0.37%)
Oct 25, 2004 8.100 8.200 8.020 8.080 107,900 -0.06(-0.74%)
Oct 22, 2004 7.901 8.150 7.901 8.140 88,600 +0.09(+1.12%)
Oct 21, 2004 7.905 8.100 7.790 8.050 122,500 +0.05(+0.63%)
Oct 20, 2004 8.000 8.190 7.950 8.000 185,300 -0.05(-0.62%)
Oct 19, 2004 8.240 8.330 8.000 8.050 147,400 -0.01(-0.12%)
Oct 18, 2004 8.549 8.550 8.020 8.060 134,400 -0.41(-4.84%)
Oct 15, 2004 8.420 8.540 8.360 8.470 66,400 +0.02(+0.24%)
Oct 14, 2004 8.461 8.550 8.390 8.450 47,900 -0.09(-1.05%)
Oct 13, 2004 8.680 8.680 8.450 8.540 80,500 -0.02(-0.23%)
Oct 12, 2004 8.450 8.590 8.330 8.560 65,500 +0.02(+0.23%)
Oct 11, 2004 8.619 8.630 8.480 8.540 70,700 -0.01(-0.12%)
Oct 08, 2004 8.631 8.690 8.550 8.550 214,200 -0.10(-1.16%)
Oct 07, 2004 8.701 8.750 8.470 8.650 76,200 -0.07(-0.80%)
Oct 06, 2004 8.661 8.750 8.630 8.720 95,700 +0.06(+0.69%)
Oct 05, 2004 8.660 8.800 8.460 8.660 122,200 +0.15(+1.76%)
Oct 04, 2004 8.191 8.600 8.190 8.510 128,200 +0.16(+1.92%)
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.