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 (%)
Aug 31, 2006 4.630 4.740 4.570 4.610 135,575 +0.03(+0.66%)
Aug 30, 2006 4.640 4.650 4.570 4.580 111,610 +0.02(+0.44%)
Aug 29, 2006 4.390 4.580 4.390 4.560 120,811 +0.15(+3.40%)
Aug 28, 2006 4.400 4.460 4.350 4.410 107,662 +0.06(+1.38%)
Aug 25, 2006 4.420 4.500 4.330 4.350 177,754 -0.11(-2.47%)
Aug 24, 2006 4.560 4.620 4.430 4.460 248,797 -0.07(-1.55%)
Aug 23, 2006 4.630 4.730 4.520 4.530 405,429 -0.11(-2.37%)
Aug 22, 2006 4.600 4.700 4.600 4.640 230,831 +0.02(+0.43%)
Aug 21, 2006 4.810 4.850 4.620 4.620 153,095 -0.18(-3.75%)
Aug 18, 2006 4.640 4.800 4.510 4.800 407,089 +0.19(+4.12%)
Aug 17, 2006 4.600 4.700 4.510 4.610 209,053 -0.01(-0.22%)
Aug 16, 2006 4.660 4.730 4.570 4.620 223,443 -0.03(-0.65%)
Aug 15, 2006 4.770 4.770 4.580 4.650 199,282 -0.04(-0.85%)
Aug 14, 2006 4.770 4.940 4.670 4.690 234,325 -0.07(-1.47%)
Aug 11, 2006 5.050 5.050 4.740 4.760 260,122 -0.29(-5.74%)
Aug 10, 2006 5.410 5.410 5.000 5.050 778,894 -0.80(-13.68%)
Aug 09, 2006 5.770 6.080 5.770 5.850 174,784 +0.15(+2.63%)
Aug 08, 2006 5.650 5.790 5.610 5.700 68,504 +0.07(+1.24%)
Aug 07, 2006 5.730 5.760 5.600 5.630 73,939 -0.09(-1.57%)
Aug 04, 2006 5.770 5.930 5.690 5.720 90,697 +0.01(+0.18%)
Aug 03, 2006 5.520 6.070 5.480 5.710 302,885 +0.13(+2.33%)
Aug 02, 2006 5.640 5.670 5.490 5.580 161,999 -0.01(-0.18%)
Aug 01, 2006 5.670 5.720 5.490 5.590 181,109 -0.13(-2.27%)
Jul 31, 2006 5.610 5.740 5.550 5.720 112,774 +0.13(+2.33%)
Jul 28, 2006 5.530 5.630 5.470 5.590 92,612 +0.12(+2.19%)
Jul 27, 2006 5.580 5.630 5.360 5.470 89,839 -0.11(-1.97%)
Jul 26, 2006 5.540 5.700 5.420 5.580 89,018 -0.01(-0.18%)
Jul 25, 2006 5.500 5.730 5.420 5.590 98,014 +0.11(+2.01%)
Jul 24, 2006 5.630 5.680 5.360 5.480 119,266 -0.15(-2.66%)
Jul 21, 2006 5.500 5.640 5.290 5.630 95,183 +0.12(+2.18%)
Jul 20, 2006 6.020 6.080 5.500 5.510 109,822 -0.52(-8.62%)
Jul 19, 2006 5.580 6.040 5.580 6.030 128,629 +0.43(+7.68%)
Jul 18, 2006 5.690 5.870 5.550 5.600 93,657 -0.04(-0.71%)
Jul 17, 2006 5.730 5.840 5.550 5.640 67,127 -0.12(-2.08%)
Jul 14, 2006 5.650 5.820 5.510 5.760 168,884 +0.10(+1.77%)
Jul 13, 2006 5.790 5.830 5.660 5.660 108,924 -0.15(-2.58%)
Jul 12, 2006 5.900 6.000 5.810 5.810 145,537 -0.08(-1.36%)
Jul 11, 2006 5.740 6.100 5.740 5.890 355,183 +0.26(+4.62%)
Jul 10, 2006 5.650 5.650 5.550 5.630 121,526 -0.02(-0.35%)
Jul 07, 2006 5.670 5.680 5.620 5.650 87,252 -0.05(-0.88%)
Jul 06, 2006 5.810 5.840 5.690 5.700 312,833 -0.12(-2.06%)
Jul 05, 2006 5.780 5.890 5.720 5.820 286,732 -0.06(-1.02%)
Jul 03, 2006 5.770 5.880 5.670 5.880 73,466 +0.11(+1.91%)
Jun 30, 2006 5.730 5.790 5.570 5.770 201,048 +0.01(+0.17%)
Jun 29, 2006 5.510 5.770 5.460 5.760 211,800 +0.25(+4.54%)
Jun 28, 2006 5.530 5.660 5.470 5.510 205,199 -0.03(-0.54%)
Jun 27, 2006 5.590 5.660 5.520 5.540 101,178 -0.08(-1.42%)
Jun 26, 2006 5.520 5.620 5.520 5.620 92,400 +0.12(+2.18%)
Jun 23, 2006 5.510 5.550 5.430 5.500 191,583 -0.05(-0.90%)
Jun 22, 2006 5.510 5.570 5.470 5.550 74,668 -0.01(-0.18%)
Jun 21, 2006 5.440 5.650 5.420 5.560 105,858 +0.09(+1.65%)
Jun 20, 2006 5.610 5.620 5.390 5.470 168,046 -0.15(-2.67%)
Jun 19, 2006 5.780 5.780 5.620 5.620 224,810 -0.18(-3.10%)
Jun 16, 2006 5.770 5.820 5.700 5.800 400,354 +0.02(+0.35%)
Jun 15, 2006 5.720 5.810 5.600 5.780 109,783 +0.13(+2.30%)
Jun 14, 2006 5.580 5.720 5.530 5.650 124,333 +0.07(+1.25%)
Jun 13, 2006 5.780 5.820 5.580 5.580 202,065 -0.18(-3.12%)
Jun 12, 2006 5.670 5.850 5.670 5.760 289,275 +0.08(+1.41%)
Jun 09, 2006 6.060 6.090 5.670 5.680 328,453 -0.37(-6.12%)
Jun 08, 2006 6.100 6.200 5.870 6.050 174,783 -0.07(-1.14%)
Jun 07, 2006 6.320 6.410 6.120 6.120 209,943 -0.23(-3.62%)
Jun 06, 2006 6.160 6.350 6.150 6.350 319,100 +0.18(+2.92%)
Jun 05, 2006 6.300 6.330 6.160 6.170 230,128 -0.11(-1.75%)
Jun 02, 2006 6.219 6.320 6.200 6.280 142,323 +0.06(+0.96%)
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.