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, 2013 6.210 6.240 6.090 6.090 186,689 -0.18(-2.87%)
May 30, 2013 6.270 6.300 6.170 6.270 126,956 +0.03(+0.48%)
May 29, 2013 6.320 6.440 6.150 6.240 115,605 -0.14(-2.19%)
May 28, 2013 6.310 6.450 6.080 6.380 146,258 +0.19(+3.07%)
May 24, 2013 6.150 6.250 6.130 6.190 0 +0.04(+0.65%)
May 23, 2013 6.180 6.200 6.015 6.150 0 -0.14(-2.23%)
May 22, 2013 6.480 6.585 6.200 6.290 0 -0.22(-3.38%)
May 21, 2013 6.530 6.570 6.390 6.510 0 -0.03(-0.46%)
May 20, 2013 6.420 6.570 6.210 6.540 0 -0.01(-0.15%)
May 17, 2013 6.500 6.600 6.380 6.550 0 +0.07(+1.08%)
May 16, 2013 6.390 6.490 6.370 6.480 76,652 +0.08(+1.25%)
May 15, 2013 6.370 6.500 6.360 6.400 0 +0.05(+0.79%)
May 13, 2013 6.020 6.540 5.910 6.350 0 +0.30(+4.96%)
May 10, 2013 6.220 6.330 6.040 6.050 0 -0.17(-2.73%)
May 09, 2013 6.300 6.330 6.150 6.220 0 -0.07(-1.11%)
May 08, 2013 6.080 6.400 6.030 6.290 0 +0.20(+3.28%)
May 07, 2013 5.820 6.160 5.820 6.090 0 +0.24(+4.10%)
May 06, 2013 5.640 5.920 5.640 5.850 0 +0.17(+2.99%)
May 03, 2013 5.670 5.740 5.560 5.680 0 +0.12(+2.16%)
May 02, 2013 5.730 5.730 5.560 5.560 0 -0.15(-2.63%)
May 01, 2013 5.920 5.920 5.660 5.710 0 -0.22(-3.71%)
Apr 30, 2013 6.010 6.050 5.500 5.930 0 -0.12(-1.98%)
Apr 29, 2013 5.900 6.150 5.822 6.050 355,057 +0.21(+3.60%)
Apr 26, 2013 5.700 5.877 5.660 5.840 148,212 +0.18(+3.18%)
Apr 25, 2013 5.580 5.750 5.580 5.660 0 +0.13(+2.35%)
Apr 24, 2013 5.390 5.580 5.380 5.530 152,997 +0.12(+2.22%)
Apr 23, 2013 5.410 5.420 5.370 5.410 222,415 +0.03(+0.56%)
Apr 22, 2013 5.420 5.420 5.260 5.380 145,604 +0.03(+0.56%)
Apr 19, 2013 5.310 5.360 5.200 5.350 101,180 +0.06(+1.13%)
Apr 18, 2013 5.280 5.330 5.272 5.290 120,762 +0.04(+0.76%)
Apr 17, 2013 5.260 5.320 5.170 5.250 132,813 -0.11(-2.05%)
Apr 16, 2013 5.320 5.450 5.280 5.360 161,051 +0.12(+2.29%)
Apr 15, 2013 5.370 5.520 5.095 5.240 201,949 -0.18(-3.32%)
Apr 12, 2013 5.410 5.440 5.010 5.420 149,311 -0.08(-1.45%)
Apr 11, 2013 5.400 5.530 5.400 5.500 137,174 +0.10(+1.85%)
Apr 10, 2013 5.100 5.420 5.100 5.400 134,386 +0.33(+6.51%)
Apr 09, 2013 5.130 5.140 5.030 5.070 137,775 -0.05(-0.98%)
Apr 08, 2013 5.040 5.120 5.000 5.120 83,676 +0.12(+2.40%)
Apr 05, 2013 4.930 5.010 4.930 5.000 86,448 -0.02(-0.40%)
Apr 04, 2013 4.990 5.050 4.990 5.020 48,779 +0.06(+1.21%)
Apr 03, 2013 5.030 5.030 4.950 4.960 120,573 -0.04(-0.80%)
Apr 02, 2013 4.900 5.050 4.900 5.000 178,960 +0.12(+2.46%)
Apr 01, 2013 4.990 5.080 4.750 4.880 185,469 -0.09(-1.81%)
Mar 28, 2013 5.070 5.070 4.960 4.970 164,365 -0.08(-1.58%)
Mar 27, 2013 5.020 5.060 4.960 5.050 232,614 +0.01(+0.20%)
Mar 26, 2013 5.090 5.110 5.000 5.040 113,251 -0.01(-0.20%)
Mar 25, 2013 4.950 5.100 4.940 5.050 155,337 +0.08(+1.61%)
Mar 22, 2013 5.100 5.100 4.930 4.970 63,175 -0.12(-2.36%)
Mar 21, 2013 5.070 5.090 5.010 5.090 63,054 +0.00(+0.00%)
Mar 20, 2013 5.050 5.100 5.010 5.090 109,341 +0.06(+1.19%)
Mar 19, 2013 4.910 5.040 4.890 5.030 136,251 +0.11(+2.24%)
Mar 18, 2013 5.000 5.000 4.630 4.920 156,359 -0.12(-2.38%)
Mar 15, 2013 5.080 5.080 4.980 5.040 150,646 -0.02(-0.40%)
Mar 14, 2013 5.030 5.120 5.000 5.060 72,617 +0.03(+0.60%)
Mar 13, 2013 5.020 5.080 4.860 5.030 114,415 +0.00(+0.00%)
Mar 12, 2013 5.110 5.120 4.990 5.030 75,316 -0.07(-1.37%)
Mar 11, 2013 4.910 5.100 4.910 5.100 140,247 +0.20(+4.08%)
Mar 08, 2013 4.840 4.980 4.750 4.900 206,105 +0.13(+2.73%)
Mar 07, 2013 4.720 4.850 4.690 4.770 103,615 +0.06(+1.27%)
Mar 06, 2013 4.690 4.710 4.470 4.710 105,330 +0.07(+1.51%)
Mar 05, 2013 4.520 4.740 4.430 4.640 115,513 +0.17(+3.80%)
Mar 04, 2013 4.520 4.580 4.405 4.470 108,281 -0.04(-0.89%)
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.