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

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

8.900 -0.220 (-2.41%)
Streaming Delayed Price Updated: 4:00 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 29, 2006 6.130 6.290 6.080 6.160 216,041 +0.00(+0.00%)
Dec 28, 2006 6.280 6.280 6.080 6.160 178,906 -0.14(-2.22%)
Dec 27, 2006 6.080 6.350 5.900 6.300 164,131 +0.25(+4.13%)
Dec 26, 2006 5.900 6.080 5.830 6.050 96,355 +0.13(+2.20%)
Dec 22, 2006 5.970 5.970 5.880 5.920 60,126 -0.04(-0.67%)
Dec 21, 2006 5.900 6.010 5.900 5.960 148,369 +0.01(+0.17%)
Dec 20, 2006 5.850 6.000 5.820 5.950 185,321 +0.13(+2.23%)
Dec 19, 2006 5.970 5.970 5.750 5.820 137,613 -0.13(-2.18%)
Dec 18, 2006 6.030 6.030 5.830 5.950 220,470 -0.03(-0.50%)
Dec 15, 2006 6.110 6.280 5.970 5.980 295,484 -0.15(-2.45%)
Dec 14, 2006 6.000 6.190 5.940 6.130 254,649 +0.10(+1.66%)
Dec 13, 2006 6.080 6.100 5.950 6.030 169,280 -0.05(-0.82%)
Dec 12, 2006 5.750 6.180 5.740 6.080 1,576,441 +0.39(+6.85%)
Dec 11, 2006 5.630 5.700 5.590 5.690 344,785 +0.08(+1.43%)
Dec 08, 2006 5.530 5.650 5.530 5.610 231,088 +0.10(+1.81%)
Dec 07, 2006 5.530 5.580 5.460 5.510 493,884 -0.04(-0.72%)
Dec 06, 2006 5.600 5.640 5.510 5.550 137,527 -0.06(-1.07%)
Dec 05, 2006 5.690 5.690 5.590 5.610 331,497 -0.04(-0.71%)
Dec 04, 2006 5.640 5.690 5.590 5.650 225,281 -0.01(-0.18%)
Dec 01, 2006 5.640 5.660 5.590 5.660 305,806 +0.04(+0.71%)
Nov 30, 2006 5.420 5.650 5.380 5.620 185,600 +0.25(+4.66%)
Nov 29, 2006 5.210 5.380 5.200 5.370 119,204 +0.16(+3.07%)
Nov 28, 2006 5.280 5.320 5.120 5.210 172,310 -0.05(-0.95%)
Nov 27, 2006 5.460 5.460 5.260 5.260 282,770 -0.20(-3.66%)
Nov 24, 2006 5.510 5.520 5.410 5.460 90,837 -0.09(-1.62%)
Nov 22, 2006 5.650 5.670 5.510 5.550 206,282 -0.12(-2.12%)
Nov 21, 2006 5.790 5.790 5.540 5.670 423,692 -0.13(-2.24%)
Nov 20, 2006 5.680 5.830 5.680 5.800 212,973 +0.13(+2.29%)
Nov 17, 2006 5.480 5.680 5.300 5.670 194,794 +0.19(+3.47%)
Nov 16, 2006 5.600 5.600 5.440 5.480 151,292 -0.09(-1.62%)
Nov 15, 2006 5.500 5.610 5.500 5.570 117,668 +0.07(+1.27%)
Nov 14, 2006 5.510 5.580 5.340 5.500 207,285 -0.03(-0.54%)
Nov 13, 2006 5.880 5.900 5.510 5.530 205,948 -0.34(-5.79%)
Nov 10, 2006 5.310 5.930 5.290 5.870 242,750 +0.56(+10.55%)
Nov 09, 2006 5.270 5.390 5.150 5.310 173,955 +0.02(+0.38%)
Nov 08, 2006 5.150 5.290 5.150 5.290 128,795 +0.11(+2.12%)
Nov 07, 2006 5.110 5.250 5.110 5.180 184,608 +0.05(+0.97%)
Nov 06, 2006 5.150 5.250 5.080 5.130 186,765 -0.10(-1.91%)
Nov 03, 2006 5.350 5.390 5.230 5.230 92,540 -0.13(-2.43%)
Nov 02, 2006 5.490 5.536 5.300 5.360 175,081 -0.19(-3.42%)
Nov 01, 2006 5.550 5.750 5.500 5.550 200,456 +0.03(+0.54%)
Oct 31, 2006 5.600 5.650 5.510 5.520 105,688 -0.08(-1.43%)
Oct 30, 2006 5.530 5.600 5.400 5.600 112,982 +0.09(+1.63%)
Oct 27, 2006 5.580 5.640 5.470 5.510 104,898 -0.05(-0.90%)
Oct 26, 2006 5.610 5.960 5.550 5.560 255,076 -0.02(-0.36%)
Oct 25, 2006 5.390 5.580 5.360 5.580 158,583 +0.30(+5.68%)
Oct 24, 2006 5.360 5.400 5.270 5.280 148,906 -0.12(-2.22%)
Oct 23, 2006 5.500 5.500 5.360 5.400 241,908 -0.04(-0.74%)
Oct 20, 2006 5.610 5.610 5.400 5.440 141,591 -0.14(-2.51%)
Oct 19, 2006 5.480 5.620 5.470 5.580 154,219 +0.10(+1.82%)
Oct 18, 2006 5.300 5.490 5.300 5.480 145,058 +0.20(+3.79%)
Oct 17, 2006 5.300 5.330 5.130 5.280 248,001 -0.05(-0.94%)
Oct 16, 2006 5.240 5.350 5.210 5.330 219,955 +0.08(+1.52%)
Oct 13, 2006 5.060 5.250 5.050 5.250 113,490 +0.18(+3.55%)
Oct 12, 2006 5.110 5.250 5.010 5.070 188,919 +0.01(+0.20%)
Oct 11, 2006 5.150 5.170 5.030 5.060 92,676 -0.07(-1.36%)
Oct 10, 2006 5.250 5.270 5.020 5.130 97,112 -0.12(-2.29%)
Oct 09, 2006 5.150 5.279 5.150 5.250 76,588 +0.11(+2.14%)
Oct 06, 2006 5.250 5.290 5.140 5.140 59,408 -0.15(-2.84%)
Oct 05, 2006 5.030 5.290 5.030 5.290 81,356 +0.22(+4.34%)
Oct 04, 2006 5.080 5.110 5.030 5.070 77,153 -0.05(-0.98%)
Oct 03, 2006 5.020 5.170 5.000 5.120 126,317 +0.12(+2.40%)
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.