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

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

8.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Sep 30, 2011 2.350 2.500 2.280 2.320 58,228 -0.08(-3.33%)
Sep 29, 2011 2.470 2.490 2.290 2.400 67,778 +0.03(+1.27%)
Sep 28, 2011 2.560 2.590 2.360 2.370 86,999 -0.20(-7.78%)
Sep 27, 2011 2.540 2.700 2.470 2.570 168,587 +0.09(+3.63%)
Sep 26, 2011 2.430 2.490 2.350 2.480 35,400 +0.08(+3.33%)
Sep 23, 2011 2.360 2.450 2.340 2.400 69,310 +0.04(+1.69%)
Sep 22, 2011 2.220 2.420 2.220 2.360 156,585 +0.01(+0.43%)
Sep 21, 2011 2.480 2.610 2.350 2.350 192,525 -0.12(-4.86%)
Sep 20, 2011 2.340 2.700 2.340 2.470 342,743 +0.15(+6.47%)
Sep 19, 2011 2.480 2.500 2.320 2.320 91,909 -0.25(-9.73%)
Sep 16, 2011 2.500 2.600 2.450 2.570 279,404 +0.07(+2.80%)
Sep 15, 2011 2.500 2.500 2.410 2.500 127,904 +0.00(+0.00%)
Sep 14, 2011 2.440 2.500 2.377 2.500 100,332 +0.09(+3.73%)
Sep 13, 2011 2.400 2.430 2.368 2.410 98,180 +0.04(+1.69%)
Sep 12, 2011 2.240 2.400 2.240 2.370 34,026 +0.04(+1.72%)
Sep 09, 2011 2.390 2.430 2.230 2.330 133,465 -0.07(-2.92%)
Sep 08, 2011 2.440 2.490 2.400 2.400 92,204 -0.06(-2.44%)
Sep 07, 2011 2.310 2.490 2.290 2.460 195,027 +0.20(+8.85%)
Sep 06, 2011 2.100 2.280 2.100 2.260 189,510 +0.04(+1.80%)
Sep 02, 2011 2.270 2.390 2.200 2.220 246,166 -0.11(-4.72%)
Sep 01, 2011 2.490 2.510 2.320 2.330 133,087 -0.16(-6.43%)
Aug 31, 2011 2.670 2.690 2.490 2.490 141,576 -0.17(-6.39%)
Aug 30, 2011 2.920 2.920 2.580 2.660 225,052 -0.08(-2.92%)
Aug 29, 2011 2.490 2.830 2.490 2.740 182,191 +0.29(+11.84%)
Aug 26, 2011 2.350 2.500 2.320 2.450 160,766 +0.07(+2.94%)
Aug 25, 2011 2.600 2.680 2.370 2.380 118,663 -0.16(-6.30%)
Aug 24, 2011 2.540 2.580 2.470 2.540 83,359 +0.03(+1.20%)
Aug 23, 2011 2.380 2.520 2.380 2.510 123,585 +0.15(+6.36%)
Aug 22, 2011 2.390 2.455 2.320 2.360 105,207 +0.06(+2.61%)
Aug 19, 2011 2.280 2.480 2.260 2.300 115,149 -0.04(-1.71%)
Aug 18, 2011 2.540 2.540 2.300 2.340 221,040 -0.33(-12.36%)
Aug 17, 2011 2.720 2.750 2.610 2.670 77,926 -0.03(-1.11%)
Aug 16, 2011 2.680 2.740 2.550 2.700 96,394 -0.02(-0.74%)
Aug 15, 2011 2.410 2.730 2.410 2.720 117,121 +0.33(+13.81%)
Aug 12, 2011 2.400 2.590 2.320 2.390 108,505 +0.02(+0.84%)
Aug 11, 2011 2.300 2.640 2.210 2.370 493,341 +0.16(+7.24%)
Aug 10, 2011 2.470 2.700 2.190 2.210 358,550 -0.24(-9.80%)
Aug 09, 2011 2.460 2.530 2.370 2.450 340,800 +0.15(+6.52%)
Aug 08, 2011 2.650 2.730 2.300 2.300 163,003 -0.45(-16.36%)
Aug 05, 2011 2.970 2.970 2.750 2.750 70,844 -0.16(-5.50%)
Aug 04, 2011 3.180 3.210 2.890 2.910 216,409 -0.32(-9.91%)
Aug 03, 2011 3.110 3.240 2.950 3.230 154,933 +0.15(+4.87%)
Aug 02, 2011 3.150 3.280 3.080 3.080 128,176 -0.10(-3.14%)
Aug 01, 2011 3.080 3.190 3.040 3.180 116,634 +0.17(+5.65%)
Jul 29, 2011 3.000 3.099 2.960 3.010 83,903 -0.04(-1.31%)
Jul 28, 2011 2.940 3.150 2.940 3.050 81,979 +0.12(+4.10%)
Jul 27, 2011 3.070 3.080 2.910 2.930 159,586 -0.17(-5.48%)
Jul 26, 2011 3.130 3.200 3.100 3.100 71,031 -0.03(-0.96%)
Jul 25, 2011 3.160 3.210 3.042 3.130 82,639 -0.08(-2.49%)
Jul 22, 2011 3.250 3.280 3.190 3.210 27,485 -0.06(-1.83%)
Jul 21, 2011 3.210 3.300 3.130 3.270 81,032 +0.07(+2.19%)
Jul 20, 2011 3.130 3.210 2.960 3.200 83,049 +0.06(+1.91%)
Jul 19, 2011 3.000 3.150 2.990 3.140 101,731 +0.16(+5.37%)
Jul 18, 2011 3.070 3.070 2.920 2.980 146,347 -0.13(-4.18%)
Jul 15, 2011 3.170 3.170 3.010 3.110 97,542 -0.06(-1.89%)
Jul 14, 2011 3.170 3.220 3.120 3.170 49,895 +0.00(+0.00%)
Jul 13, 2011 3.240 3.240 3.050 3.170 100,853 -0.04(-1.25%)
Jul 12, 2011 3.250 3.280 3.210 3.210 62,350 -0.05(-1.53%)
Jul 11, 2011 3.320 3.339 3.200 3.260 77,672 -0.11(-3.26%)
Jul 08, 2011 3.250 3.420 3.230 3.370 187,015 +0.07(+2.12%)
Jul 07, 2011 3.260 3.300 3.200 3.300 253,564 +0.08(+2.48%)
Jul 06, 2011 3.150 3.260 3.150 3.220 114,856 +0.02(+0.63%)
Jul 05, 2011 3.120 3.210 3.050 3.200 91,399 +0.06(+1.91%)
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.