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 (%)
May 31, 2006 6.280 6.360 6.160 6.310 182,544 +0.05(+0.80%)
May 30, 2006 6.550 6.550 6.250 6.260 126,836 -0.33(-5.01%)
May 26, 2006 6.480 6.640 6.430 6.590 112,825 +0.11(+1.70%)
May 25, 2006 6.660 6.660 6.390 6.480 185,522 -0.10(-1.52%)
May 24, 2006 6.350 6.640 6.120 6.580 279,885 +0.25(+3.95%)
May 23, 2006 6.670 6.710 6.330 6.330 216,947 -0.32(-4.81%)
May 22, 2006 6.650 6.710 6.420 6.650 275,682 -0.05(-0.75%)
May 19, 2006 6.900 6.920 6.650 6.700 228,285 -0.25(-3.60%)
May 18, 2006 7.100 7.200 6.890 6.950 124,976 -0.13(-1.84%)
May 17, 2006 7.100 7.240 7.080 7.080 183,538 -0.10(-1.39%)
May 16, 2006 7.160 7.250 7.100 7.180 314,154 +0.00(+0.00%)
May 15, 2006 7.230 7.270 7.140 7.180 348,935 -0.12(-1.64%)
May 12, 2006 7.300 7.380 7.210 7.300 267,134 -0.04(-0.54%)
May 11, 2006 7.430 7.440 7.300 7.340 282,250 -0.11(-1.48%)
May 10, 2006 7.350 7.570 7.310 7.450 245,386 +0.10(+1.36%)
May 09, 2006 7.530 7.530 7.280 7.350 365,965 -0.16(-2.13%)
May 08, 2006 7.160 7.530 7.160 7.510 280,447 +0.31(+4.31%)
May 05, 2006 7.210 7.340 7.170 7.200 800,224 +0.00(+0.00%)
May 04, 2006 7.210 7.340 7.160 7.200 271,346 +0.02(+0.28%)
May 03, 2006 7.240 7.360 7.160 7.180 293,149 -0.08(-1.10%)
May 02, 2006 7.130 7.410 7.120 7.260 316,261 +0.13(+1.82%)
May 01, 2006 7.200 7.380 7.130 7.130 235,971 -0.09(-1.25%)
Apr 28, 2006 7.300 7.420 7.150 7.220 198,800 -0.04(-0.55%)
Apr 27, 2006 7.260 7.470 7.250 7.260 225,333 -0.07(-0.95%)
Apr 26, 2006 7.480 7.530 7.250 7.330 231,871 -0.15(-2.01%)
Apr 25, 2006 7.660 7.660 7.440 7.480 160,492 -0.12(-1.58%)
Apr 24, 2006 7.700 7.740 7.570 7.600 146,255 -0.14(-1.81%)
Apr 21, 2006 7.800 7.800 7.600 7.740 166,855 +0.02(+0.26%)
Apr 20, 2006 7.700 7.720 7.580 7.720 133,445 +0.01(+0.13%)
Apr 19, 2006 7.680 7.750 7.600 7.710 241,138 +0.01(+0.13%)
Apr 18, 2006 7.550 7.750 7.520 7.700 205,623 +0.15(+1.99%)
Apr 17, 2006 7.860 7.900 7.520 7.550 235,665 -0.27(-3.45%)
Apr 13, 2006 7.650 7.840 7.630 7.820 330,820 +0.17(+2.22%)
Apr 12, 2006 7.500 7.730 7.520 7.650 674,999 +0.15(+2.00%)
Apr 11, 2006 7.760 7.760 7.420 7.500 502,160 -0.26(-3.35%)
Apr 10, 2006 7.800 7.800 7.510 7.760 2,476,629 +0.77(+11.02%)
Apr 07, 2006 7.030 7.050 6.848 6.990 532,995 -0.02(-0.36%)
Apr 06, 2006 7.040 7.040 6.960 7.015 362,007 +0.02(+0.29%)
Apr 05, 2006 7.030 7.120 6.960 6.995 122,277 -0.06(-0.92%)
Apr 04, 2006 6.950 7.060 6.900 7.060 129,397 +0.02(+0.28%)
Apr 03, 2006 7.070 7.100 6.960 7.040 161,717 -0.06(-0.85%)
Mar 31, 2006 6.890 7.100 6.800 7.100 170,164 +0.24(+3.50%)
Mar 30, 2006 6.580 6.860 6.500 6.860 394,421 +0.30(+4.57%)
Mar 29, 2006 6.500 6.620 6.500 6.560 126,306 +0.05(+0.77%)
Mar 28, 2006 6.550 6.630 6.500 6.510 176,767 -0.06(-0.91%)
Mar 27, 2006 6.740 6.760 6.540 6.570 130,983 -0.21(-3.10%)
Mar 24, 2006 6.830 6.830 6.650 6.780 73,466 -0.02(-0.29%)
Mar 23, 2006 6.690 6.810 6.670 6.800 97,600 +0.08(+1.19%)
Mar 22, 2006 6.570 6.740 6.510 6.720 71,000 +0.18(+2.75%)
Mar 21, 2006 6.750 6.770 6.530 6.540 141,448 -0.19(-2.82%)
Mar 20, 2006 6.640 6.750 6.610 6.730 88,895 +0.05(+0.75%)
Mar 17, 2006 6.760 6.770 6.580 6.680 260,991 -0.05(-0.74%)
Mar 16, 2006 6.680 6.770 6.640 6.730 170,257 +0.05(+0.75%)
Mar 15, 2006 6.720 6.720 6.570 6.680 237,838 +0.00(+0.00%)
Mar 14, 2006 6.560 6.690 6.520 6.680 376,458 +0.15(+2.30%)
Mar 13, 2006 6.520 6.600 6.510 6.530 72,516 -0.01(-0.15%)
Mar 10, 2006 6.510 6.550 6.470 6.540 78,372 +0.04(+0.62%)
Mar 09, 2006 6.550 6.570 6.500 6.500 103,486 -0.05(-0.76%)
Mar 08, 2006 6.500 6.600 6.470 6.550 86,247 +0.04(+0.61%)
Mar 07, 2006 6.500 6.570 6.500 6.510 84,035 +0.00(+0.00%)
Mar 06, 2006 6.500 6.530 6.470 6.510 134,564 +0.01(+0.15%)
Mar 03, 2006 6.500 6.610 6.500 6.500 87,991 -0.02(-0.31%)
Mar 02, 2006 6.480 6.600 6.480 6.520 83,083 +0.01(+0.15%)
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.