Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

1-800-Flowers.com (NQ: FLWS )

9.050 -0.010 (-0.11%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 2, 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 (%)
Aug 31, 2004 7.250 7.520 7.250 7.440 59,700 +0.14(+1.92%)
Aug 30, 2004 7.430 7.510 7.298 7.300 75,700 -0.23(-3.05%)
Aug 27, 2004 7.520 7.590 7.460 7.530 42,900 -0.03(-0.40%)
Aug 26, 2004 7.411 7.600 7.390 7.560 57,400 +0.08(+1.07%)
Aug 25, 2004 7.700 7.700 7.350 7.480 354,400 -0.12(-1.58%)
Aug 24, 2004 7.650 7.660 7.570 7.600 414,800 +0.01(+0.13%)
Aug 23, 2004 7.490 7.680 7.490 7.590 353,000 +0.00(+0.00%)
Aug 20, 2004 7.580 7.600 7.330 7.590 270,800 +0.04(+0.53%)
Aug 19, 2004 7.490 7.600 7.200 7.550 111,400 -0.03(-0.40%)
Aug 18, 2004 7.330 7.580 7.240 7.580 94,650 +0.22(+2.99%)
Aug 17, 2004 7.280 7.500 7.260 7.360 108,600 +0.15(+2.08%)
Aug 16, 2004 7.230 7.280 7.100 7.210 177,600 -0.10(-1.37%)
Aug 13, 2004 7.480 7.600 7.290 7.310 82,100 -0.26(-3.43%)
Aug 12, 2004 7.490 7.590 7.340 7.570 142,900 -0.03(-0.39%)
Aug 11, 2004 7.631 7.750 7.500 7.600 240,500 -0.13(-1.68%)
Aug 10, 2004 7.430 7.750 7.210 7.730 132,500 +0.43(+5.89%)
Aug 09, 2004 7.130 7.420 7.094 7.300 164,700 +0.15(+2.10%)
Aug 06, 2004 7.150 7.299 7.100 7.150 154,700 -0.05(-0.69%)
Aug 05, 2004 7.900 7.900 7.170 7.200 372,300 -0.34(-4.51%)
Aug 04, 2004 7.360 7.700 7.320 7.540 208,000 +0.19(+2.59%)
Aug 03, 2004 7.400 7.500 7.330 7.350 65,930 -0.20(-2.65%)
Aug 02, 2004 7.351 7.550 7.350 7.550 153,600 +0.01(+0.13%)
Jul 30, 2004 7.360 7.600 7.330 7.540 92,100 +0.04(+0.53%)
Jul 29, 2004 7.131 7.580 7.100 7.500 142,400 +0.32(+4.46%)
Jul 28, 2004 7.480 7.480 7.110 7.180 112,900 -0.24(-3.23%)
Jul 27, 2004 7.450 7.650 7.290 7.420 121,900 +0.02(+0.27%)
Jul 26, 2004 7.190 7.450 7.190 7.400 93,100 +0.10(+1.37%)
Jul 23, 2004 7.151 7.510 7.100 7.300 140,000 -0.10(-1.35%)
Jul 22, 2004 7.591 7.630 7.010 7.400 408,100 -0.10(-1.33%)
Jul 21, 2004 7.700 7.700 7.490 7.500 138,100 -0.12(-1.57%)
Jul 20, 2004 7.650 7.670 7.500 7.620 178,700 +0.06(+0.79%)
Jul 19, 2004 7.521 7.690 7.400 7.560 226,200 -0.01(-0.13%)
Jul 16, 2004 7.700 7.750 7.510 7.570 372,000 -0.04(-0.53%)
Jul 15, 2004 7.600 7.750 7.480 7.610 471,000 +0.11(+1.47%)
Jul 14, 2004 7.810 7.820 7.100 7.500 772,400 -0.36(-4.58%)
Jul 13, 2004 7.770 7.930 7.500 7.860 230,500 +0.04(+0.51%)
Jul 12, 2004 7.559 7.910 7.500 7.820 650,500 +0.21(+2.76%)
Jul 09, 2004 7.400 7.750 7.250 7.610 422,000 +0.35(+4.82%)
Jul 08, 2004 8.050 8.220 7.220 7.260 587,800 -0.93(-11.36%)
Jul 07, 2004 8.080 8.290 8.060 8.190 241,900 -0.06(-0.73%)
Jul 06, 2004 8.100 8.310 7.970 8.250 213,000 +0.00(+0.00%)
Jul 02, 2004 8.310 8.390 8.030 8.250 262,400 +0.08(+0.98%)
Jul 01, 2004 8.199 8.300 7.920 8.170 247,300 +0.03(+0.37%)
Jun 30, 2004 7.951 8.270 7.900 8.140 720,100 -0.06(-0.73%)
Jun 29, 2004 8.240 8.600 7.500 8.200 1,401,000 -1.13(-12.11%)
Jun 28, 2004 9.411 9.640 9.330 9.330 76,400 -0.25(-2.61%)
Jun 25, 2004 9.480 9.580 9.390 9.580 196,200 +0.03(+0.31%)
Jun 24, 2004 9.241 9.580 9.208 9.550 78,300 +0.32(+3.47%)
Jun 23, 2004 9.469 9.490 9.180 9.230 125,300 -0.10(-1.07%)
Jun 22, 2004 9.390 9.570 9.210 9.330 197,100 -0.15(-1.58%)
Jun 21, 2004 9.400 9.650 9.210 9.480 167,600 -0.08(-0.84%)
Jun 18, 2004 9.250 9.650 9.100 9.560 229,900 +0.19(+2.03%)
Jun 17, 2004 9.550 9.550 9.360 9.370 106,200 -0.08(-0.85%)
Jun 16, 2004 9.500 9.500 9.300 9.450 48,800 +0.07(+0.75%)
Jun 15, 2004 9.341 9.500 9.149 9.380 113,600 -0.02(-0.21%)
Jun 14, 2004 9.831 9.880 9.300 9.400 131,500 -0.50(-5.05%)
Jun 10, 2004 9.800 9.900 9.660 9.900 61,400 +0.09(+0.92%)
Jun 09, 2004 9.920 9.920 9.770 9.810 70,500 -0.07(-0.71%)
Jun 08, 2004 10.08 10.09 9.790 9.880 95,400 -0.12(-1.21%)
Jun 07, 2004 9.929 10.04 9.790 10.00 106,600 +0.14(+1.43%)
Jun 04, 2004 9.821 10.01 9.670 9.860 108,800 +0.02(+0.20%)
Jun 03, 2004 9.860 10.05 9.800 9.840 109,600 -0.11(-1.11%)
Jun 02, 2004 10.22 10.30 9.928 9.950 84,700 -0.23(-2.26%)
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.