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 (%)
Oct 31, 2013 5.190 5.520 5.000 5.440 0 +0.24(+4.62%)
Oct 30, 2013 5.200 5.330 5.150 5.200 415,005 +0.06(+1.17%)
Oct 29, 2013 5.700 5.700 4.910 5.140 0 -0.59(-10.30%)
Oct 28, 2013 5.350 5.750 5.300 5.730 0 +0.40(+7.50%)
Oct 25, 2013 5.450 5.500 5.300 5.330 0 -0.08(-1.48%)
Oct 24, 2013 5.290 5.450 5.280 5.410 141,938 +0.11(+2.08%)
Oct 23, 2013 5.300 5.400 5.260 5.300 0 -0.06(-1.12%)
Oct 22, 2013 5.430 5.480 5.300 5.360 167,565 +0.04(+0.75%)
Oct 21, 2013 5.290 5.480 5.100 5.320 409,265 +0.02(+0.38%)
Oct 18, 2013 5.310 5.433 5.250 5.300 145,645 +0.06(+1.15%)
Oct 17, 2013 5.220 5.360 5.160 5.240 216,658 +0.00(+0.00%)
Oct 16, 2013 5.200 5.319 5.160 5.240 168,509 +0.09(+1.75%)
Oct 15, 2013 5.080 5.260 5.020 5.150 206,043 +0.05(+0.98%)
Oct 14, 2013 5.290 5.339 5.050 5.100 275,418 -0.25(-4.67%)
Oct 11, 2013 5.000 5.450 4.970 5.350 0 +0.40(+8.08%)
Oct 10, 2013 4.750 4.950 4.700 4.950 288,057 +0.27(+5.77%)
Oct 09, 2013 4.690 4.740 4.530 4.680 520,065 +0.03(+0.65%)
Oct 08, 2013 4.740 4.745 4.600 4.650 404,562 -0.10(-2.11%)
Oct 07, 2013 4.840 4.850 4.670 4.750 0 -0.15(-3.06%)
Oct 04, 2013 4.870 5.030 4.870 4.900 0 +0.03(+0.62%)
Oct 03, 2013 5.030 5.070 4.860 4.870 0 -0.19(-3.75%)
Oct 02, 2013 4.950 5.100 4.950 5.060 256,198 +0.07(+1.40%)
Oct 01, 2013 5.070 5.200 4.920 4.990 361,206 +0.06(+1.22%)
Sep 30, 2013 5.150 5.180 4.670 4.930 0 -0.30(-5.74%)
Sep 27, 2013 5.260 5.325 5.150 5.230 0 -0.08(-1.51%)
Sep 26, 2013 5.330 5.350 5.220 5.310 91,149 -0.02(-0.38%)
Sep 25, 2013 5.330 5.380 5.320 5.330 115,981 -0.01(-0.19%)
Sep 24, 2013 5.340 5.400 5.270 5.340 164,579 +0.00(+0.00%)
Sep 23, 2013 5.390 5.400 5.240 5.340 174,799 -0.09(-1.66%)
Sep 20, 2013 5.430 5.470 5.310 5.430 0 -0.01(-0.18%)
Sep 19, 2013 5.620 5.680 5.400 5.440 135,343 -0.16(-2.86%)
Sep 18, 2013 5.540 5.720 5.440 5.600 0 +0.04(+0.72%)
Sep 17, 2013 5.400 5.570 5.400 5.560 0 +0.17(+3.15%)
Sep 16, 2013 5.470 5.560 5.380 5.390 0 +0.01(+0.19%)
Sep 13, 2013 5.200 5.430 5.180 5.380 0 +0.20(+3.86%)
Sep 12, 2013 5.300 5.340 5.150 5.180 0 -0.13(-2.45%)
Sep 11, 2013 5.240 5.390 5.190 5.310 0 +0.04(+0.76%)
Sep 10, 2013 5.450 5.450 5.160 5.270 240,342 -0.12(-2.23%)
Sep 09, 2013 5.380 5.440 5.290 5.390 0 +0.05(+0.94%)
Sep 06, 2013 5.380 5.450 5.150 5.340 0 +0.00(+0.00%)
Sep 05, 2013 5.450 5.470 5.230 5.340 0 -0.08(-1.48%)
Sep 04, 2013 5.270 5.440 5.150 5.420 0 +0.14(+2.65%)
Sep 03, 2013 5.550 5.570 5.210 5.280 0 -0.16(-2.94%)
Aug 30, 2013 5.570 5.590 5.320 5.440 0 -0.08(-1.45%)
Aug 29, 2013 5.820 6.010 5.220 5.520 396,187 -0.29(-4.99%)
Aug 28, 2013 5.740 5.930 5.720 5.810 0 +0.06(+1.04%)
Aug 27, 2013 5.910 5.940 5.700 5.750 125,966 -0.29(-4.80%)
Aug 26, 2013 6.150 6.240 5.990 6.040 0 -0.10(-1.63%)
Aug 23, 2013 6.260 6.260 6.040 6.140 0 -0.11(-1.76%)
Aug 22, 2013 6.140 6.250 6.050 6.250 54,820 +0.16(+2.63%)
Aug 21, 2013 6.050 6.180 6.030 6.090 0 +0.00(+0.00%)
Aug 20, 2013 5.940 6.220 5.940 6.090 126,028 +0.14(+2.35%)
Aug 19, 2013 6.400 6.500 5.940 5.950 115,941 -0.48(-7.47%)
Aug 16, 2013 6.200 6.500 6.200 6.430 0 +0.18(+2.88%)
Aug 15, 2013 6.420 6.420 6.140 6.250 145,172 -0.28(-4.29%)
Aug 14, 2013 6.590 6.650 6.500 6.530 48,492 -0.04(-0.61%)
Aug 13, 2013 6.490 6.619 6.270 6.570 84,808 +0.11(+1.70%)
Aug 12, 2013 6.540 6.660 6.400 6.460 108,434 -0.17(-2.56%)
Aug 09, 2013 6.770 6.990 6.610 6.630 71,400 -0.17(-2.50%)
Aug 08, 2013 6.560 6.870 6.520 6.800 81,962 +0.31(+4.78%)
Aug 07, 2013 6.760 6.765 6.450 6.490 76,702 -0.29(-4.28%)
Aug 06, 2013 6.920 6.920 6.710 6.780 57,554 -0.17(-2.45%)
Aug 05, 2013 6.970 6.990 6.810 6.950 43,078 -0.01(-0.14%)
Aug 02, 2013 6.770 6.980 6.641 6.960 110,179 +0.16(+2.35%)
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.