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, 2008 7.990 8.300 7.770 8.280 237,262 +0.34(+4.28%)
May 29, 2008 7.680 8.020 7.630 7.940 192,525 +0.25(+3.25%)
May 28, 2008 7.680 7.820 7.520 7.690 247,152 +0.02(+0.26%)
May 27, 2008 7.650 7.840 7.490 7.670 231,875 +0.00(+0.00%)
May 26, 2008 7.630 7.880 7.590 7.670 147,469 +0.00(+0.00%)
May 23, 2008 7.630 7.880 7.590 7.670 147,469 -0.03(-0.39%)
May 22, 2008 7.750 7.980 7.590 7.700 252,056 -0.05(-0.65%)
May 21, 2008 7.930 7.950 7.700 7.750 230,571 -0.15(-1.90%)
May 20, 2008 7.880 7.980 7.800 7.900 111,936 -0.04(-0.50%)
May 19, 2008 8.000 8.160 7.800 7.940 199,710 -0.07(-0.87%)
May 16, 2008 8.020 8.180 7.715 8.010 269,299 +0.05(+0.63%)
May 15, 2008 7.600 7.960 7.410 7.960 261,208 +0.37(+4.87%)
May 14, 2008 7.790 7.790 7.540 7.590 173,536 -0.20(-2.57%)
May 13, 2008 7.930 7.930 7.760 7.790 122,984 -0.16(-2.01%)
May 12, 2008 7.890 7.950 7.790 7.950 120,578 +0.08(+1.02%)
May 09, 2008 7.760 7.920 7.760 7.870 159,210 +0.07(+0.90%)
May 08, 2008 8.230 8.230 7.790 7.800 195,820 -0.38(-4.65%)
May 07, 2008 8.450 8.580 8.170 8.180 163,906 -0.24(-2.85%)
May 06, 2008 8.400 8.690 8.280 8.420 296,572 +0.00(+0.00%)
May 05, 2008 8.630 8.710 8.330 8.420 241,428 -0.22(-2.55%)
May 02, 2008 9.010 9.010 8.420 8.640 503,472 -0.27(-3.03%)
May 01, 2008 9.030 9.140 8.850 8.910 383,572 +0.09(+1.02%)
Apr 30, 2008 8.890 9.260 8.820 8.820 216,279 -0.06(-0.68%)
Apr 29, 2008 8.930 8.970 8.750 8.880 173,935 -0.05(-0.56%)
Apr 28, 2008 8.810 9.090 8.700 8.930 418,782 +0.09(+1.02%)
Apr 25, 2008 8.540 9.030 8.250 8.840 479,503 +0.37(+4.37%)
Apr 24, 2008 7.870 8.510 7.870 8.470 271,702 +0.28(+3.42%)
Apr 23, 2008 7.940 8.300 7.940 8.190 283,462 +0.25(+3.15%)
Apr 22, 2008 8.330 8.410 7.750 7.940 239,900 -0.45(-5.36%)
Apr 21, 2008 8.310 8.450 8.280 8.390 103,841 +0.00(+0.00%)
Apr 18, 2008 8.530 8.610 8.310 8.390 128,306 -0.01(-0.12%)
Apr 17, 2008 8.700 8.700 8.400 8.400 128,160 -0.36(-4.11%)
Apr 16, 2008 8.480 8.770 8.400 8.760 188,348 +0.33(+3.91%)
Apr 15, 2008 8.340 8.480 8.300 8.430 124,176 +0.11(+1.32%)
Apr 14, 2008 8.290 8.510 8.270 8.320 144,155 +0.04(+0.48%)
Apr 11, 2008 8.710 8.850 8.270 8.280 185,425 -0.49(-5.59%)
Apr 10, 2008 8.630 8.860 8.570 8.770 97,026 +0.11(+1.27%)
Apr 09, 2008 9.020 9.020 8.520 8.660 172,156 -0.37(-4.10%)
Apr 08, 2008 8.960 9.150 8.940 9.030 78,324 +0.01(+0.11%)
Apr 07, 2008 8.950 9.120 8.850 9.020 393,580 +0.15(+1.69%)
Apr 04, 2008 8.800 9.000 8.610 8.870 255,741 +0.10(+1.14%)
Apr 03, 2008 8.700 8.870 8.550 8.770 210,784 -0.01(-0.11%)
Apr 02, 2008 8.730 8.980 8.560 8.780 249,183 +0.03(+0.34%)
Apr 01, 2008 8.360 8.760 8.360 8.750 286,219 +0.24(+2.82%)
Mar 31, 2008 8.430 8.670 8.342 8.510 157,470 +0.11(+1.31%)
Mar 28, 2008 8.350 8.630 8.350 8.400 144,270 +0.04(+0.48%)
Mar 27, 2008 8.440 8.720 8.290 8.360 155,776 -0.04(-0.48%)
Mar 26, 2008 8.560 8.560 8.310 8.400 146,492 -0.24(-2.78%)
Mar 25, 2008 8.460 8.710 8.320 8.640 267,647 +0.16(+1.89%)
Mar 24, 2008 8.620 9.000 8.420 8.480 489,130 -0.10(-1.17%)
Mar 21, 2008 8.410 8.650 8.070 8.580 470,048 +0.00(+0.00%)
Mar 20, 2008 8.410 8.650 8.070 8.580 470,048 +0.26(+3.12%)
Mar 19, 2008 8.740 8.940 8.300 8.320 161,884 -0.31(-3.59%)
Mar 18, 2008 8.420 8.830 8.200 8.630 280,608 +0.42(+5.12%)
Mar 17, 2008 7.870 8.360 7.790 8.210 161,670 +0.13(+1.61%)
Mar 14, 2008 8.340 8.340 7.870 8.080 199,759 -0.18(-2.18%)
Mar 13, 2008 8.180 8.500 8.060 8.260 239,275 +0.00(+0.00%)
Mar 12, 2008 8.010 8.530 8.010 8.260 222,913 +0.10(+1.23%)
Mar 11, 2008 7.700 8.230 7.700 8.160 297,636 +0.69(+9.24%)
Mar 10, 2008 7.690 7.840 7.470 7.470 246,685 -0.18(-2.35%)
Mar 07, 2008 7.760 8.150 7.650 7.650 286,002 -0.17(-2.17%)
Mar 06, 2008 8.100 8.280 7.820 7.820 133,743 -0.34(-4.17%)
Mar 05, 2008 8.260 8.350 8.130 8.160 117,904 -0.08(-0.97%)
Mar 04, 2008 8.530 8.530 8.080 8.240 229,407 -0.39(-4.52%)
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.