Skip to main content
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 (%)
Feb 26, 2010 2.050 2.090 2.010 2.030 107,349 -0.02(-0.98%)
Feb 25, 2010 2.100 2.112 2.015 2.050 243,638 -0.08(-3.76%)
Feb 24, 2010 2.190 2.190 2.100 2.130 237,343 -0.04(-1.84%)
Feb 23, 2010 2.120 2.170 2.060 2.170 273,094 +0.08(+3.83%)
Feb 22, 2010 2.160 2.180 2.070 2.090 194,586 -0.02(-0.95%)
Feb 19, 2010 1.930 2.110 1.900 2.110 490,008 +0.18(+9.33%)
Feb 18, 2010 1.900 1.950 1.880 1.930 206,169 +0.03(+1.58%)
Feb 17, 2010 1.910 1.930 1.870 1.900 147,772 +0.01(+0.53%)
Feb 16, 2010 1.820 1.950 1.820 1.890 183,604 +0.04(+2.16%)
Feb 12, 2010 1.890 1.850 1.850 1.850 157,200 -0.03(-1.60%)
Feb 11, 2010 1.860 1.890 1.850 1.880 151,728 +0.02(+1.08%)
Feb 10, 2010 1.850 1.870 1.840 1.860 120,943 +0.00(+0.00%)
Feb 09, 2010 1.870 1.890 1.800 1.860 173,632 +0.03(+1.64%)
Feb 08, 2010 1.860 1.950 1.820 1.830 149,223 -0.03(-1.61%)
Feb 05, 2010 1.870 1.970 1.780 1.860 396,657 +0.00(+0.00%)
Feb 04, 2010 2.030 2.040 1.860 1.860 394,862 -0.15(-7.46%)
Feb 03, 2010 2.020 2.070 1.980 2.010 244,308 +0.00(+0.00%)
Feb 02, 2010 2.060 2.090 2.000 2.010 258,397 -0.05(-2.43%)
Feb 01, 2010 2.100 2.290 2.040 2.060 526,851 -0.01(-0.48%)
Jan 29, 2010 2.160 2.320 1.980 2.070 539,477 +0.07(+3.50%)
Jan 28, 2010 2.200 2.220 1.960 2.000 295,465 -0.19(-8.68%)
Jan 27, 2010 2.150 2.230 2.150 2.190 91,317 +0.04(+1.86%)
Jan 26, 2010 2.160 2.250 2.140 2.150 125,028 -0.02(-0.92%)
Jan 25, 2010 2.370 2.390 2.130 2.170 262,132 -0.18(-7.66%)
Jan 22, 2010 2.400 2.440 2.330 2.350 92,222 -0.06(-2.49%)
Jan 21, 2010 2.480 2.500 2.400 2.410 106,604 -0.06(-2.43%)
Jan 20, 2010 2.480 2.510 2.470 2.470 160,406 -0.03(-1.20%)
Jan 19, 2010 2.510 2.600 2.450 2.500 163,507 -0.01(-0.40%)
Jan 15, 2010 2.560 2.510 2.510 2.510 121,200 -0.04(-1.57%)
Jan 14, 2010 2.600 2.670 2.530 2.550 62,276 -0.06(-2.30%)
Jan 13, 2010 2.500 2.640 2.480 2.610 81,553 +0.14(+5.67%)
Jan 12, 2010 2.530 2.554 2.470 2.470 68,830 -0.07(-2.76%)
Jan 11, 2010 2.550 2.620 2.490 2.540 124,685 +0.00(+0.00%)
Jan 08, 2010 2.540 2.640 2.500 2.540 76,205 -0.02(-0.78%)
Jan 07, 2010 2.570 2.690 2.500 2.560 98,013 -0.03(-1.16%)
Jan 06, 2010 2.510 2.680 2.500 2.590 137,333 +0.07(+2.78%)
Jan 05, 2010 2.600 2.630 2.500 2.520 106,512 -0.09(-3.45%)
Jan 04, 2010 2.690 2.740 2.510 2.610 152,526 -0.04(-1.51%)
Dec 31, 2009 2.530 2.650 2.650 2.650 181,000 +0.11(+4.33%)
Dec 30, 2009 2.510 2.540 2.400 2.540 111,874 +0.02(+0.79%)
Dec 29, 2009 2.330 2.520 2.300 2.520 211,011 +0.22(+9.57%)
Dec 28, 2009 2.240 2.350 2.240 2.300 150,821 +0.08(+3.60%)
Dec 24, 2009 2.250 2.260 2.220 2.220 93,910 -0.02(-0.89%)
Dec 23, 2009 2.190 2.290 2.180 2.240 161,412 +0.06(+2.75%)
Dec 22, 2009 2.260 2.350 2.170 2.180 162,344 -0.07(-3.11%)
Dec 21, 2009 2.130 2.295 2.130 2.250 181,935 +0.15(+7.14%)
Dec 18, 2009 2.290 2.370 2.050 2.100 394,804 -0.18(-7.89%)
Dec 17, 2009 2.330 2.400 2.200 2.280 170,089 -0.03(-1.30%)
Dec 16, 2009 2.230 2.350 2.200 2.310 368,987 +0.10(+4.52%)
Dec 15, 2009 2.300 2.340 2.170 2.210 300,888 -0.05(-2.21%)
Dec 14, 2009 2.300 2.430 2.200 2.260 706,699 -0.09(-3.83%)
Dec 11, 2009 2.410 2.430 2.270 2.350 160,059 -0.04(-1.67%)
Dec 10, 2009 2.560 2.570 2.350 2.390 140,085 -0.11(-4.40%)
Dec 09, 2009 2.620 2.620 2.460 2.500 250,791 -0.10(-3.85%)
Dec 08, 2009 2.760 2.770 2.510 2.600 172,421 -0.20(-7.14%)
Dec 07, 2009 2.710 2.920 2.680 2.800 280,468 +0.09(+3.32%)
Dec 04, 2009 2.510 2.740 2.500 2.710 559,693 +0.27(+11.07%)
Dec 03, 2009 2.420 2.480 2.400 2.440 160,377 +0.02(+0.83%)
Dec 02, 2009 2.370 2.460 2.350 2.420 229,397 +0.10(+4.31%)
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.