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

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

8.849 +0.069 (+0.79%)
Streaming Delayed Price Updated: 11:17 AM EDT, May 7, 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 (%)
Jun 30, 2011 3.120 3.150 3.060 3.100 164,005 -0.02(-0.64%)
Jun 29, 2011 3.090 3.180 3.000 3.120 216,804 +0.04(+1.30%)
Jun 28, 2011 2.930 3.080 2.840 3.080 125,830 +0.15(+5.12%)
Jun 27, 2011 2.930 2.930 2.850 2.930 108,593 +0.02(+0.69%)
Jun 24, 2011 2.870 2.930 2.760 2.910 714,450 +0.05(+1.75%)
Jun 23, 2011 2.710 2.860 2.650 2.860 106,268 +0.11(+4.00%)
Jun 22, 2011 2.780 2.810 2.690 2.750 113,616 -0.05(-1.79%)
Jun 21, 2011 2.590 2.820 2.520 2.800 165,494 +0.23(+8.95%)
Jun 20, 2011 2.540 2.590 2.480 2.570 67,736 +0.08(+3.21%)
Jun 17, 2011 2.420 2.580 2.420 2.490 171,568 +0.09(+3.75%)
Jun 16, 2011 2.290 2.410 2.290 2.400 54,193 +0.11(+4.80%)
Jun 15, 2011 2.330 2.520 2.260 2.290 132,409 -0.08(-3.38%)
Jun 14, 2011 2.370 2.470 2.330 2.370 295,401 +0.04(+1.72%)
Jun 13, 2011 2.490 2.530 2.330 2.330 186,831 -0.15(-6.05%)
Jun 10, 2011 2.590 2.650 2.480 2.480 94,871 -0.13(-4.98%)
Jun 09, 2011 2.560 2.660 2.540 2.610 118,976 +0.07(+2.76%)
Jun 08, 2011 2.710 2.720 2.490 2.540 162,617 -0.19(-6.96%)
Jun 07, 2011 2.650 2.780 2.586 2.730 97,558 +0.09(+3.41%)
Jun 06, 2011 2.715 2.760 2.640 2.640 113,662 -0.12(-4.31%)
Jun 03, 2011 2.790 2.800 2.690 2.759 174,547 -0.05(-1.81%)
May 24, 2011 2.830 2.870 2.760 2.810 126,543 +0.03(+1.08%)
May 23, 2011 2.750 2.800 2.640 2.780 117,164 -0.01(-0.36%)
May 20, 2011 2.810 2.850 2.770 2.790 103,970 -0.05(-1.76%)
May 19, 2011 2.890 2.920 2.840 2.840 130,597 -0.04(-1.39%)
May 18, 2011 2.950 3.000 2.830 2.880 93,787 -0.07(-2.37%)
May 17, 2011 3.030 3.110 2.950 2.950 176,332 -0.11(-3.59%)
May 16, 2011 3.120 3.210 3.040 3.060 175,810 -0.08(-2.55%)
May 13, 2011 3.090 3.240 3.050 3.140 270,058 +0.04(+1.29%)
May 12, 2011 3.050 3.110 2.950 3.100 167,228 +0.02(+0.65%)
May 11, 2011 3.110 3.110 3.020 3.080 113,278 -0.04(-1.28%)
May 10, 2011 3.020 3.120 2.990 3.120 179,573 +0.11(+3.65%)
May 09, 2011 3.060 3.080 2.975 3.010 165,210 -0.09(-2.90%)
May 06, 2011 3.140 3.160 3.090 3.100 169,298 -0.03(-0.96%)
May 05, 2011 3.130 3.150 3.030 3.130 196,709 +0.00(+0.00%)
May 04, 2011 3.180 3.241 3.000 3.130 175,449 -0.05(-1.57%)
May 03, 2011 3.080 3.210 3.010 3.180 253,007 +0.07(+2.25%)
May 02, 2011 3.110 3.350 3.070 3.110 251,585 -0.24(-7.16%)
Apr 29, 2011 3.390 3.400 3.280 3.350 201,809 -0.05(-1.47%)
Apr 28, 2011 3.350 3.420 3.240 3.400 238,686 +0.05(+1.49%)
Apr 27, 2011 3.590 3.590 3.210 3.350 361,445 -0.24(-6.69%)
Apr 26, 2011 3.630 3.650 3.540 3.590 280,796 -0.05(-1.37%)
Apr 25, 2011 3.670 3.710 3.580 3.640 330,010 +0.04(+1.11%)
Apr 21, 2011 3.760 3.840 3.490 3.600 725,634 -0.12(-3.23%)
Apr 20, 2011 3.420 3.740 3.420 3.720 412,525 +0.34(+10.06%)
Apr 19, 2011 3.320 3.479 3.260 3.380 326,444 +0.03(+0.90%)
Apr 18, 2011 3.300 3.360 3.130 3.350 275,205 +0.00(+0.00%)
Apr 15, 2011 3.270 3.360 3.250 3.350 172,224 +0.06(+1.82%)
Apr 14, 2011 3.200 3.300 3.160 3.290 137,946 +0.04(+1.23%)
Apr 13, 2011 3.200 3.260 3.110 3.250 230,669 +0.06(+1.88%)
Apr 12, 2011 3.170 3.220 3.010 3.190 360,232 -0.01(-0.31%)
Apr 11, 2011 3.230 3.250 3.050 3.200 192,658 -0.05(-1.54%)
Apr 08, 2011 3.260 3.260 3.150 3.250 258,364 +0.03(+0.93%)
Apr 07, 2011 3.220 3.230 3.120 3.220 211,748 +0.02(+0.63%)
Apr 06, 2011 3.240 3.280 3.180 3.200 225,332 +0.01(+0.31%)
Apr 05, 2011 3.160 3.260 3.120 3.190 171,221 -0.01(-0.31%)
Apr 04, 2011 3.310 3.380 3.170 3.200 176,583 -0.11(-3.32%)
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.