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 30, 2003 8.200 8.350 8.200 8.350 654,300 +0.05(+0.60%)
May 29, 2003 8.330 8.360 8.140 8.300 124,300 +0.12(+1.47%)
May 28, 2003 8.000 8.200 7.910 8.180 89,200 +0.22(+2.76%)
May 27, 2003 7.610 7.980 7.610 7.960 130,100 +0.51(+6.85%)
May 23, 2003 7.400 7.500 7.310 7.450 104,000 +0.05(+0.68%)
May 22, 2003 7.500 7.500 7.320 7.400 58,600 -0.05(-0.67%)
May 21, 2003 7.450 7.520 7.430 7.450 42,700 -0.01(-0.13%)
May 20, 2003 7.610 7.850 7.420 7.460 111,100 -0.26(-3.37%)
May 19, 2003 7.810 8.100 7.570 7.720 87,700 -0.28(-3.50%)
May 16, 2003 7.980 8.250 7.970 8.000 81,300 -0.08(-0.99%)
May 15, 2003 8.260 8.390 8.000 8.080 107,100 -0.15(-1.82%)
May 14, 2003 8.200 8.350 8.200 8.230 67,800 +0.06(+0.73%)
May 13, 2003 8.200 8.290 8.160 8.170 95,500 -0.04(-0.49%)
May 12, 2003 8.310 8.450 8.050 8.210 204,600 -0.24(-2.84%)
May 09, 2003 8.500 8.500 8.320 8.450 192,300 -0.05(-0.59%)
May 08, 2003 8.500 8.500 8.320 8.500 57,500 +0.01(+0.12%)
May 07, 2003 8.280 8.530 8.140 8.490 93,200 +0.18(+2.17%)
May 06, 2003 8.370 8.450 8.250 8.310 158,200 -0.06(-0.72%)
May 05, 2003 7.820 8.560 7.650 8.370 290,200 +0.57(+7.31%)
May 02, 2003 7.510 7.860 7.500 7.800 54,800 +0.12(+1.56%)
May 01, 2003 7.600 7.830 7.400 7.680 110,500 +0.07(+0.91%)
Apr 30, 2003 7.800 7.840 7.600 7.611 148,600 -0.28(-3.54%)
Apr 29, 2003 8.000 8.200 7.870 7.890 121,100 -0.12(-1.50%)
Apr 28, 2003 7.800 8.190 7.700 8.010 125,900 +0.25(+3.22%)
Apr 25, 2003 7.450 7.950 7.400 7.760 113,800 +0.25(+3.33%)
Apr 24, 2003 7.500 7.510 7.380 7.510 120,700 +0.11(+1.49%)
Apr 23, 2003 7.400 7.470 7.310 7.400 68,400 +0.00(+0.00%)
Apr 22, 2003 7.600 7.610 7.100 7.400 132,900 -0.29(-3.77%)
Apr 21, 2003 7.250 7.790 7.100 7.690 242,100 +0.44(+6.07%)
Apr 17, 2003 7.190 7.300 6.970 7.250 196,800 +0.28(+4.02%)
Apr 16, 2003 7.100 7.100 6.950 6.970 94,900 -0.03(-0.43%)
Apr 15, 2003 7.050 7.090 6.980 7.000 158,500 -0.10(-1.41%)
Apr 14, 2003 7.000 7.200 7.000 7.100 22,600 +0.10(+1.43%)
Apr 11, 2003 7.010 7.150 7.000 7.000 36,800 -0.02(-0.28%)
Apr 10, 2003 7.150 7.150 7.000 7.020 29,600 -0.12(-1.68%)
Apr 09, 2003 7.610 7.630 7.000 7.140 77,100 -0.21(-2.86%)
Apr 08, 2003 7.190 7.650 7.190 7.350 117,100 +0.15(+2.08%)
Apr 07, 2003 7.030 7.260 6.910 7.200 49,800 +0.30(+4.35%)
Apr 04, 2003 6.900 7.100 6.880 6.900 78,800 +0.00(+0.00%)
Apr 03, 2003 6.730 7.000 6.720 6.900 147,900 +0.20(+2.99%)
Apr 02, 2003 6.580 6.790 6.580 6.700 64,800 +0.12(+1.82%)
Apr 01, 2003 6.600 6.720 6.450 6.580 77,800 -0.14(-2.08%)
Mar 31, 2003 6.760 6.950 6.720 6.720 73,600 -0.16(-2.33%)
Mar 28, 2003 6.960 7.100 6.850 6.880 82,578 -0.11(-1.57%)
Mar 27, 2003 7.030 7.200 6.970 6.990 96,310 -0.26(-3.59%)
Mar 26, 2003 7.050 7.290 6.910 7.250 61,365 +0.30(+4.32%)
Mar 25, 2003 6.750 7.090 6.550 6.950 44,871 +0.25(+3.73%)
Mar 24, 2003 7.190 7.190 6.580 6.700 46,319 -0.48(-6.69%)
Mar 21, 2003 7.420 7.420 7.010 7.180 51,771 +0.14(+1.99%)
Mar 20, 2003 6.820 7.310 6.810 7.040 90,994 +0.25(+3.68%)
Mar 19, 2003 6.650 6.850 6.520 6.790 97,017 +0.24(+3.66%)
Mar 18, 2003 6.500 6.640 6.450 6.550 125,925 +0.11(+1.71%)
Mar 17, 2003 6.500 6.570 6.430 6.440 48,700 -0.08(-1.23%)
Mar 14, 2003 6.490 6.600 6.450 6.520 75,946 +0.02(+0.31%)
Mar 13, 2003 6.420 6.530 6.370 6.500 28,700 +0.00(+0.00%)
Mar 12, 2003 6.360 6.500 6.340 6.500 3,880,000 +0.09(+1.40%)
Mar 11, 2003 6.480 6.480 6.300 6.410 30,600 +0.02(+0.31%)
Mar 10, 2003 6.300 6.450 6.300 6.390 57,900 +0.04(+0.63%)
Mar 07, 2003 6.310 6.390 6.220 6.350 12,990 -0.04(-0.63%)
Mar 06, 2003 6.360 6.400 6.290 6.390 80,800 +0.01(+0.16%)
Mar 05, 2003 6.390 6.390 6.340 6.380 19,800 -0.11(-1.69%)
Mar 04, 2003 6.400 6.550 6.300 6.490 58,100 +0.12(+1.88%)
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.