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, 2012 2.930 3.020 2.930 2.960 114,214 +0.03(+1.02%)
May 30, 2012 2.930 2.989 2.910 2.930 47,438 -0.04(-1.35%)
May 29, 2012 3.010 3.020 2.870 2.970 158,173 -0.01(-0.34%)
May 25, 2012 2.920 2.980 2.920 2.980 56,615 +0.05(+1.71%)
May 24, 2012 2.940 2.950 2.880 2.930 105,278 -0.01(-0.34%)
May 23, 2012 2.940 3.050 2.920 2.940 127,023 -0.03(-1.01%)
May 22, 2012 2.885 3.020 2.885 2.970 80,632 +0.07(+2.41%)
May 21, 2012 2.860 2.910 2.820 2.900 97,197 +0.00(+0.00%)
May 18, 2012 2.880 3.020 2.850 2.900 141,605 +0.02(+0.69%)
May 17, 2012 2.850 2.940 2.850 2.880 122,802 +0.04(+1.41%)
May 16, 2012 3.000 3.030 2.760 2.840 206,468 -0.13(-4.38%)
May 15, 2012 3.070 3.070 2.960 2.970 59,961 -0.11(-3.57%)
May 14, 2012 3.000 3.140 2.860 3.080 205,256 +0.06(+1.99%)
May 11, 2012 3.160 3.200 3.000 3.020 249,466 -0.17(-5.33%)
May 10, 2012 3.190 3.210 3.130 3.190 130,134 +0.04(+1.27%)
May 09, 2012 3.190 3.215 3.120 3.150 96,765 -0.06(-1.87%)
May 08, 2012 3.080 3.250 3.070 3.210 222,973 +0.12(+3.88%)
May 07, 2012 3.060 3.150 2.970 3.090 120,481 +0.05(+1.64%)
May 04, 2012 3.100 3.120 2.980 3.040 158,960 -0.06(-1.94%)
May 03, 2012 3.080 3.180 2.940 3.100 302,148 +0.05(+1.64%)
May 02, 2012 3.000 3.050 2.900 3.050 128,685 +0.05(+1.67%)
May 01, 2012 2.940 3.030 2.940 3.000 168,881 +0.02(+0.67%)
Apr 30, 2012 2.950 3.000 2.910 2.980 133,014 +0.02(+0.68%)
Apr 27, 2012 2.990 2.990 2.880 2.960 61,559 -0.01(-0.34%)
Apr 26, 2012 2.980 3.020 2.940 2.970 30,057 -0.01(-0.34%)
Apr 25, 2012 3.060 3.080 2.920 2.980 96,335 -0.04(-1.32%)
Apr 24, 2012 2.920 3.040 2.900 3.020 148,216 +0.10(+3.42%)
Apr 23, 2012 2.860 2.930 2.860 2.920 74,416 -0.01(-0.34%)
Apr 20, 2012 2.920 2.940 2.870 2.930 96,827 +0.06(+2.09%)
Apr 19, 2012 2.900 2.950 2.850 2.870 53,634 -0.01(-0.35%)
Apr 18, 2012 2.900 2.940 2.840 2.880 96,535 -0.03(-1.03%)
Apr 17, 2012 2.880 2.960 2.860 2.910 67,016 +0.07(+2.46%)
Apr 16, 2012 2.830 2.900 2.810 2.840 48,927 +0.02(+0.71%)
Apr 13, 2012 2.860 2.900 2.810 2.820 133,499 -0.07(-2.42%)
Apr 12, 2012 2.940 2.960 2.880 2.890 153,433 -0.05(-1.70%)
Apr 11, 2012 2.970 2.990 2.820 2.940 200,690 +0.07(+2.44%)
Apr 10, 2012 2.890 2.940 2.870 2.870 101,981 -0.02(-0.69%)
Apr 09, 2012 2.830 2.940 2.820 2.890 95,448 +0.01(+0.35%)
Apr 05, 2012 2.860 2.900 2.810 2.880 68,628 +0.00(+0.00%)
Apr 04, 2012 2.980 3.030 2.880 2.880 126,818 -0.14(-4.64%)
Apr 03, 2012 3.010 3.040 2.970 3.020 131,301 -0.01(-0.33%)
Apr 02, 2012 3.010 3.040 2.990 3.030 55,293 +0.00(+0.00%)
Mar 30, 2012 3.020 3.040 2.960 3.030 143,637 +0.03(+1.00%)
Mar 29, 2012 2.980 3.010 2.950 3.000 24,542 +0.01(+0.33%)
Mar 28, 2012 2.990 3.020 2.980 2.990 65,907 +0.00(+0.00%)
Mar 27, 2012 3.080 3.080 2.980 2.990 107,302 -0.09(-2.92%)
Mar 26, 2012 3.080 3.130 3.030 3.080 103,664 +0.03(+0.98%)
Mar 23, 2012 3.010 3.050 3.010 3.050 52,034 +0.03(+0.99%)
Mar 22, 2012 2.970 3.050 2.960 3.020 46,657 +0.00(+0.00%)
Mar 21, 2012 3.030 3.040 2.890 3.020 32,872 -0.01(-0.33%)
Mar 20, 2012 3.050 3.080 3.000 3.030 39,132 -0.04(-1.30%)
Mar 19, 2012 3.070 3.090 2.990 3.070 116,734 +0.00(+0.00%)
Mar 16, 2012 2.990 3.080 2.960 3.070 151,703 +0.07(+2.33%)
Mar 15, 2012 2.980 3.000 2.940 3.000 51,629 +0.06(+2.04%)
Mar 14, 2012 2.940 2.968 2.900 2.940 48,398 -0.01(-0.34%)
Mar 13, 2012 2.900 2.950 2.850 2.950 123,810 +0.09(+3.15%)
Mar 12, 2012 2.810 2.980 2.810 2.860 192,023 +0.05(+1.78%)
Mar 09, 2012 2.830 2.830 2.760 2.810 203,419 +0.01(+0.36%)
Mar 08, 2012 2.800 2.800 2.710 2.800 147,709 +0.04(+1.45%)
Mar 07, 2012 2.760 2.800 2.700 2.760 136,203 +0.01(+0.36%)
Mar 06, 2012 2.750 2.799 2.750 2.750 56,631 -0.04(-1.43%)
Mar 05, 2012 2.740 2.800 2.740 2.790 90,701 +0.06(+2.20%)
Mar 02, 2012 2.750 2.820 2.710 2.730 91,381 -0.01(-0.36%)
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.