Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.770 +0.020 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 28, 2011 2.700 2.800 2.700 2.740 86,491 +0.01(+0.37%)
Feb 25, 2011 2.650 2.750 2.570 2.730 98,019 +0.08(+3.02%)
Feb 24, 2011 2.590 2.680 2.500 2.650 101,173 +0.07(+2.71%)
Feb 23, 2011 2.670 2.670 2.450 2.580 140,551 -0.06(-2.27%)
Feb 22, 2011 2.790 2.790 2.620 2.640 147,750 -0.16(-5.71%)
Feb 18, 2011 2.800 2.820 2.700 2.800 70,722 +0.01(+0.36%)
Feb 17, 2011 2.840 2.840 2.730 2.790 39,675 -0.04(-1.41%)
Feb 16, 2011 2.860 2.890 2.780 2.830 70,871 -0.03(-1.05%)
Feb 15, 2011 2.840 2.870 2.750 2.860 149,837 +0.02(+0.70%)
Feb 14, 2011 2.820 2.890 2.800 2.840 109,744 +0.01(+0.35%)
Feb 11, 2011 2.800 2.900 2.760 2.830 146,649 +0.04(+1.43%)
Feb 10, 2011 2.800 2.830 2.700 2.790 148,413 +0.01(+0.36%)
Feb 09, 2011 2.840 2.840 2.730 2.780 164,018 -0.04(-1.42%)
Feb 08, 2011 2.760 2.830 2.740 2.820 111,187 +0.03(+1.08%)
Feb 07, 2011 2.760 2.810 2.710 2.790 109,919 +0.03(+1.09%)
Feb 04, 2011 2.810 2.820 2.740 2.760 103,442 -0.04(-1.43%)
Feb 03, 2011 2.850 2.890 2.780 2.800 98,591 -0.03(-1.06%)
Feb 02, 2011 2.780 2.870 2.740 2.830 187,532 +0.06(+2.17%)
Feb 01, 2011 2.790 2.800 2.650 2.770 142,441 +0.03(+1.09%)
Jan 31, 2011 2.900 2.980 2.720 2.740 344,344 -0.11(-3.86%)
Jan 28, 2011 2.980 3.100 2.750 2.850 598,211 +0.05(+1.79%)
Jan 27, 2011 2.850 2.950 2.730 2.800 857,828 +0.25(+9.80%)
Jan 26, 2011 2.380 2.550 2.350 2.550 132,877 +0.18(+7.59%)
Jan 25, 2011 2.240 2.390 2.190 2.370 119,515 +0.13(+5.80%)
Jan 24, 2011 2.270 2.320 2.180 2.240 171,796 -0.02(-0.88%)
Jan 21, 2011 2.410 2.420 2.240 2.260 164,359 -0.14(-5.83%)
Jan 20, 2011 2.450 2.450 2.400 2.400 149,154 -0.07(-2.83%)
Jan 19, 2011 2.510 2.520 2.410 2.470 88,954 -0.03(-1.20%)
Jan 18, 2011 2.560 2.560 2.450 2.500 94,542 -0.05(-1.96%)
Jan 14, 2011 2.590 2.590 2.500 2.550 127,480 -0.02(-0.78%)
Jan 13, 2011 2.660 2.660 2.490 2.570 249,104 -0.08(-3.02%)
Jan 12, 2011 2.550 2.650 2.510 2.650 95,670 +0.12(+4.74%)
Jan 11, 2011 2.480 2.530 2.480 2.530 108,104 +0.05(+2.02%)
Jan 10, 2011 2.480 2.500 2.400 2.480 185,427 -0.03(-1.20%)
Jan 07, 2011 2.580 2.620 2.400 2.510 224,613 -0.07(-2.71%)
Jan 06, 2011 2.640 2.670 2.560 2.580 120,862 -0.05(-1.90%)
Jan 05, 2011 2.600 2.700 2.590 2.630 106,421 +0.04(+1.54%)
Jan 04, 2011 2.620 2.630 2.550 2.590 151,816 -0.03(-1.15%)
Jan 03, 2011 2.700 2.740 2.610 2.620 167,668 -0.07(-2.60%)
Dec 31, 2010 2.700 2.750 2.620 2.690 158,099 -0.03(-1.10%)
Dec 30, 2010 2.770 2.840 2.710 2.720 135,286 -0.09(-3.20%)
Dec 29, 2010 2.840 2.880 2.750 2.810 114,447 -0.04(-1.40%)
Dec 28, 2010 2.910 2.970 2.790 2.850 210,874 -0.05(-1.72%)
Dec 27, 2010 2.780 3.040 2.760 2.900 411,449 +0.17(+6.03%)
Dec 23, 2010 2.580 2.750 2.580 2.735 231,940 +0.17(+6.42%)
Dec 22, 2010 2.490 2.660 2.490 2.570 338,554 +0.07(+2.80%)
Dec 21, 2010 2.470 2.500 2.440 2.500 110,065 +0.05(+2.04%)
Dec 20, 2010 2.460 2.510 2.430 2.450 238,623 +0.00(+0.00%)
Dec 17, 2010 2.480 2.480 2.440 2.450 230,562 -0.02(-0.81%)
Dec 16, 2010 2.430 2.480 2.400 2.470 192,147 +0.04(+1.65%)
Dec 15, 2010 2.460 2.470 2.400 2.430 189,430 -0.02(-0.82%)
Dec 14, 2010 2.400 2.480 2.380 2.450 279,551 +0.05(+2.08%)
Dec 13, 2010 2.270 2.440 2.270 2.400 325,201 +0.10(+4.35%)
Dec 10, 2010 2.220 2.310 2.180 2.300 213,706 +0.09(+4.07%)
Dec 09, 2010 2.160 2.210 2.140 2.210 385,598 +0.06(+2.79%)
Dec 08, 2010 2.110 2.150 2.100 2.150 175,459 +0.06(+2.87%)
Dec 07, 2010 2.100 2.130 2.070 2.090 310,223 -0.01(-0.48%)
Dec 06, 2010 2.070 2.100 2.040 2.100 203,812 +0.01(+0.48%)
Dec 03, 2010 2.060 2.090 1.990 2.090 175,757 +0.02(+0.97%)
Dec 02, 2010 2.050 2.070 2.010 2.070 130,669 +0.03(+1.47%)
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.