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 (%)
Nov 28, 2003 11.67 11.98 11.62 11.74 36,971 +0.04(+0.34%)
Nov 26, 2003 11.76 11.89 11.21 11.70 142,819 -0.05(-0.43%)
Nov 25, 2003 11.95 11.95 11.72 11.75 177,357 -0.06(-0.51%)
Nov 24, 2003 11.75 12.10 11.69 11.81 173,267 +0.06(+0.51%)
Nov 21, 2003 11.75 11.95 11.67 11.75 212,718 -0.02(-0.17%)
Nov 20, 2003 11.80 11.93 11.66 11.77 167,952 +0.01(+0.09%)
Nov 19, 2003 11.75 12.00 11.65 11.76 336,186 +0.01(+0.09%)
Nov 18, 2003 11.40 11.85 11.35 11.75 466,361 +0.58(+5.19%)
Nov 17, 2003 11.19 11.42 10.84 11.17 519,102 +0.06(+0.54%)
Nov 14, 2003 11.13 11.25 10.82 11.11 237,867 +0.05(+0.45%)
Nov 13, 2003 11.24 11.50 10.78 11.06 183,710 -0.19(-1.69%)
Nov 12, 2003 10.45 11.25 10.17 11.25 545,630 +0.90(+8.70%)
Nov 11, 2003 10.39 10.49 10.00 10.35 330,908 -0.17(-1.62%)
Nov 10, 2003 10.70 10.84 10.39 10.52 133,327 -0.10(-0.94%)
Nov 07, 2003 10.84 10.85 10.50 10.62 198,164 -0.18(-1.67%)
Nov 06, 2003 10.88 10.88 10.45 10.80 234,808 +0.25(+2.37%)
Nov 05, 2003 10.81 10.81 10.46 10.55 187,765 -0.20(-1.86%)
Nov 04, 2003 10.47 10.86 10.44 10.75 180,975 +0.12(+1.12%)
Nov 03, 2003 10.52 10.77 10.29 10.63 201,198 +0.17(+1.63%)
Oct 31, 2003 10.70 10.75 9.890 10.46 441,273 -0.06(-0.57%)
Oct 30, 2003 10.48 10.69 10.36 10.52 397,026 +0.04(+0.38%)
Oct 29, 2003 10.00 10.48 9.980 10.48 294,168 +0.38(+3.76%)
Oct 28, 2003 9.700 10.10 9.500 10.10 191,634 +0.31(+3.17%)
Oct 27, 2003 9.650 9.840 9.470 9.790 186,300 +0.22(+2.30%)
Oct 24, 2003 9.370 9.580 9.210 9.570 117,700 +0.17(+1.81%)
Oct 23, 2003 9.210 9.600 9.050 9.400 244,000 -0.04(-0.42%)
Oct 22, 2003 9.910 9.965 9.420 9.440 392,800 -0.49(-4.93%)
Oct 21, 2003 10.01 10.05 9.750 9.930 160,301 -0.11(-1.10%)
Oct 20, 2003 10.05 10.05 9.750 10.04 309,434 -0.04(-0.40%)
Oct 17, 2003 10.00 10.14 9.510 10.08 383,038 +0.03(+0.30%)
Oct 16, 2003 9.970 10.04 9.840 10.05 350,950 -0.04(-0.40%)
Oct 15, 2003 9.710 10.12 9.440 10.09 434,812 +0.39(+4.02%)
Oct 14, 2003 9.250 9.700 9.100 9.700 284,753 +0.43(+4.64%)
Oct 13, 2003 9.150 9.300 8.890 9.270 157,751 +0.00(+0.00%)
Oct 10, 2003 9.440 9.440 9.150 9.270 182,234 -0.08(-0.86%)
Oct 09, 2003 9.200 9.500 9.150 9.350 272,996 +0.19(+2.07%)
Oct 08, 2003 9.100 9.227 9.100 9.160 578,858 +0.01(+0.11%)
Oct 07, 2003 8.590 9.160 8.580 9.150 178,363 +0.35(+3.98%)
Oct 06, 2003 8.510 8.800 8.350 8.800 245,585 +0.26(+3.04%)
Oct 03, 2003 8.510 8.750 8.140 8.540 186,924 +0.42(+5.21%)
Oct 02, 2003 7.800 8.280 7.750 8.117 137,097 +0.42(+5.42%)
Oct 01, 2003 7.600 7.860 7.500 7.700 206,366 +0.18(+2.39%)
Sep 30, 2003 7.850 7.980 7.480 7.520 193,710 -0.33(-4.20%)
Sep 29, 2003 7.880 8.120 7.560 7.850 154,075 +0.09(+1.16%)
Sep 26, 2003 8.200 8.310 7.550 7.760 487,216 -0.52(-6.28%)
Sep 25, 2003 8.520 8.710 8.200 8.280 275,857 -0.26(-3.04%)
Sep 24, 2003 8.950 9.000 8.500 8.540 234,123 -0.39(-4.37%)
Sep 23, 2003 8.660 8.990 8.650 8.930 109,701 +0.25(+2.88%)
Sep 22, 2003 8.890 8.930 8.670 8.680 118,327 -0.27(-3.02%)
Sep 19, 2003 8.840 9.000 8.840 8.950 95,463 +0.00(+0.00%)
Sep 18, 2003 8.950 9.030 8.850 8.950 248,195 +0.05(+0.56%)
Sep 17, 2003 8.950 9.000 8.773 8.900 139,756 +0.02(+0.23%)
Sep 16, 2003 9.170 9.170 8.760 8.880 164,982 -0.17(-1.88%)
Sep 15, 2003 8.940 9.070 8.800 9.050 125,800 +0.30(+3.43%)
Sep 12, 2003 8.950 9.030 8.560 8.750 152,700 -0.15(-1.69%)
Sep 11, 2003 8.910 9.030 8.780 8.900 99,700 +0.03(+0.34%)
Sep 10, 2003 8.980 8.980 8.750 8.870 68,100 -0.08(-0.89%)
Sep 09, 2003 9.490 9.490 8.830 8.950 166,800 -0.30(-3.24%)
Sep 08, 2003 9.380 9.490 9.150 9.250 111,200 +0.21(+2.32%)
Sep 05, 2003 9.490 9.490 9.000 9.040 121,600 -0.21(-2.26%)
Sep 04, 2003 9.440 9.440 9.180 9.249 79,400 -0.00(-0.01%)
Sep 03, 2003 9.500 9.500 9.150 9.250 341,200 -0.24(-2.53%)
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.