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, 2005 7.680 7.750 7.410 7.410 162,961 -0.34(-4.39%)
May 27, 2005 7.590 7.790 7.550 7.750 133,677 +0.10(+1.31%)
May 26, 2005 7.440 7.700 7.410 7.650 86,583 +0.23(+3.10%)
May 25, 2005 7.510 7.650 7.190 7.420 147,784 -0.12(-1.66%)
May 24, 2005 7.670 7.710 7.450 7.545 255,700 -0.12(-1.63%)
May 23, 2005 7.380 7.750 7.140 7.670 262,124 +0.25(+3.37%)
May 20, 2005 7.370 7.420 7.300 7.420 89,007 +0.06(+0.82%)
May 19, 2005 7.460 7.480 7.300 7.360 247,804 -0.08(-1.08%)
May 18, 2005 7.240 7.600 7.240 7.440 339,900 +0.10(+1.36%)
May 17, 2005 7.100 7.420 7.060 7.340 355,768 +0.19(+2.66%)
May 16, 2005 6.800 7.170 6.760 7.150 320,149 +0.43(+6.40%)
May 13, 2005 6.660 6.890 6.660 6.720 175,170 +0.09(+1.36%)
May 12, 2005 6.830 6.850 6.620 6.630 184,483 -0.20(-2.93%)
May 11, 2005 6.800 6.840 6.750 6.830 125,636 +0.02(+0.29%)
May 10, 2005 7.150 7.150 6.790 6.810 212,504 -0.22(-3.13%)
May 09, 2005 7.050 7.160 6.980 7.030 217,189 +0.03(+0.43%)
May 06, 2005 6.950 7.060 6.820 7.000 152,113 +0.05(+0.72%)
May 05, 2005 6.830 7.000 6.830 6.950 152,927 +0.09(+1.31%)
May 04, 2005 6.850 6.970 6.790 6.860 87,164 +0.05(+0.73%)
May 03, 2005 6.960 6.970 6.680 6.810 168,389 +0.00(+0.00%)
May 02, 2005 6.630 6.840 6.590 6.810 199,710 +0.11(+1.64%)
Apr 29, 2005 6.890 6.970 6.520 6.700 173,055 -0.16(-2.33%)
Apr 28, 2005 6.770 6.960 6.760 6.860 168,780 +0.05(+0.73%)
Apr 27, 2005 6.770 6.894 6.750 6.810 334,411 +0.01(+0.15%)
Apr 26, 2005 6.750 6.940 6.740 6.800 151,498 +0.01(+0.15%)
Apr 25, 2005 7.010 7.180 6.750 6.790 351,799 -0.24(-3.41%)
Apr 22, 2005 7.250 7.430 6.920 7.030 547,735 -0.22(-3.03%)
Apr 21, 2005 7.420 7.570 7.250 7.250 1,388,357 -0.38(-4.98%)
Apr 20, 2005 7.650 7.830 7.590 7.630 223,501 +0.07(+0.93%)
Apr 19, 2005 7.490 7.710 7.490 7.560 186,887 +0.03(+0.40%)
Apr 18, 2005 7.510 7.694 7.400 7.530 130,606 +0.10(+1.35%)
Apr 15, 2005 7.600 7.700 7.430 7.430 191,856 -0.18(-2.37%)
Apr 14, 2005 7.520 7.650 7.330 7.610 169,966 +0.05(+0.66%)
Apr 13, 2005 7.670 7.700 7.380 7.560 48,670 -0.09(-1.18%)
Apr 12, 2005 7.410 7.740 7.410 7.650 188,207 +0.24(+3.24%)
Apr 11, 2005 7.580 7.710 7.410 7.410 103,452 -0.17(-2.24%)
Apr 08, 2005 7.660 7.710 7.500 7.580 65,276 -0.11(-1.43%)
Apr 07, 2005 7.750 7.790 7.600 7.690 96,618 -0.03(-0.39%)
Apr 06, 2005 7.590 7.720 7.590 7.720 109,661 +0.11(+1.45%)
Apr 05, 2005 7.590 7.650 7.530 7.610 128,181 +0.01(+0.13%)
Apr 04, 2005 7.430 7.610 7.420 7.600 87,991 +0.11(+1.47%)
Apr 01, 2005 7.610 7.650 7.450 7.490 207,887 -0.08(-1.06%)
Mar 31, 2005 7.550 7.580 7.490 7.570 250,767 +0.06(+0.80%)
Mar 30, 2005 7.300 7.550 7.300 7.510 124,808 +0.21(+2.88%)
Mar 29, 2005 7.460 7.490 7.270 7.300 149,948 -0.08(-1.08%)
Mar 28, 2005 7.260 7.420 7.260 7.380 102,578 +0.10(+1.37%)
Mar 24, 2005 7.300 7.410 7.250 7.280 135,809 -0.05(-0.68%)
Mar 23, 2005 7.470 7.560 7.270 7.330 120,762 -0.18(-2.40%)
Mar 22, 2005 7.460 7.570 7.460 7.510 65,146 +0.01(+0.13%)
Mar 21, 2005 7.540 7.650 7.420 7.500 161,621 -0.08(-1.06%)
Mar 18, 2005 7.820 7.820 7.580 7.580 204,473 -0.19(-2.45%)
Mar 17, 2005 7.710 7.790 7.700 7.770 404,784 -0.05(-0.64%)
Mar 16, 2005 7.750 7.870 7.750 7.820 614,961 +0.05(+0.64%)
Mar 15, 2005 7.780 7.850 7.760 7.770 163,352 -0.04(-0.51%)
Mar 14, 2005 7.820 7.850 7.750 7.810 208,291 +0.05(+0.64%)
Mar 11, 2005 7.710 7.850 7.700 7.760 254,539 -0.02(-0.26%)
Mar 10, 2005 7.750 7.890 7.700 7.780 128,654 +0.03(+0.39%)
Mar 09, 2005 7.700 7.820 7.700 7.750 110,641 +0.00(+0.00%)
Mar 08, 2005 7.800 7.810 7.700 7.750 155,292 -0.01(-0.13%)
Mar 07, 2005 7.650 7.820 7.550 7.760 399,730 +0.07(+0.91%)
Mar 04, 2005 7.700 7.900 7.630 7.690 358,934 +0.00(+0.00%)
Mar 03, 2005 7.640 7.750 7.550 7.690 774,188 +0.12(+1.59%)
Mar 02, 2005 7.500 7.650 7.460 7.570 211,830 +0.04(+0.53%)
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.