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

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

9.260 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 29, 2012 2.800 2.809 2.700 2.730 115,813 -0.05(-1.80%)
Feb 28, 2012 2.770 2.830 2.760 2.780 55,837 +0.02(+0.72%)
Feb 27, 2012 2.720 2.776 2.700 2.760 38,275 +0.01(+0.36%)
Feb 24, 2012 2.820 2.820 2.740 2.750 55,527 -0.08(-2.83%)
Feb 23, 2012 2.930 2.930 2.750 2.830 133,903 -0.11(-3.74%)
Feb 22, 2012 2.850 2.940 2.850 2.940 170,468 +0.08(+2.80%)
Feb 21, 2012 2.970 2.970 2.830 2.860 108,659 -0.13(-4.35%)
Feb 17, 2012 3.040 3.050 2.980 2.990 32,134 -0.03(-0.99%)
Feb 16, 2012 2.980 3.040 2.900 3.020 84,954 +0.06(+2.03%)
Feb 15, 2012 3.060 3.060 2.960 2.960 60,765 -0.11(-3.58%)
Feb 14, 2012 2.990 3.090 2.960 3.070 235,605 +0.07(+2.33%)
Feb 13, 2012 3.020 3.050 2.930 3.000 105,501 +0.08(+2.74%)
Feb 10, 2012 3.000 3.100 2.920 2.920 81,584 -0.11(-3.63%)
Feb 09, 2012 3.010 3.080 2.950 3.030 178,578 +0.13(+4.48%)
Feb 08, 2012 2.910 2.950 2.860 2.900 120,583 +0.01(+0.35%)
Feb 07, 2012 2.920 2.920 2.860 2.890 47,854 +0.00(+0.00%)
Feb 06, 2012 2.920 2.950 2.850 2.890 185,614 -0.03(-1.03%)
Feb 03, 2012 2.930 3.010 2.900 2.920 171,301 +0.04(+1.39%)
Feb 02, 2012 2.910 2.930 2.840 2.880 108,548 -0.01(-0.35%)
Feb 01, 2012 2.890 2.930 2.840 2.890 112,459 +0.01(+0.35%)
Jan 31, 2012 2.940 2.960 2.841 2.880 106,721 -0.05(-1.71%)
Jan 30, 2012 2.900 2.970 2.845 2.930 68,054 +0.00(+0.00%)
Jan 27, 2012 2.920 2.930 2.850 2.930 142,261 +0.00(+0.00%)
Jan 26, 2012 2.740 3.090 2.740 2.930 569,761 +0.20(+7.33%)
Jan 25, 2012 2.730 2.780 2.650 2.730 176,451 +0.01(+0.37%)
Jan 24, 2012 2.620 2.750 2.400 2.720 200,357 +0.09(+3.42%)
Jan 23, 2012 2.600 2.645 2.580 2.630 68,724 +0.01(+0.38%)
Jan 20, 2012 2.600 2.670 2.570 2.620 148,823 +0.01(+0.38%)
Jan 19, 2012 2.560 2.620 2.550 2.610 60,291 +0.05(+1.95%)
Jan 18, 2012 2.480 2.560 2.450 2.560 81,918 +0.06(+2.40%)
Jan 17, 2012 2.460 2.500 2.450 2.500 74,533 +0.05(+2.04%)
Jan 13, 2012 2.450 2.490 2.400 2.450 61,855 -0.04(-1.61%)
Jan 12, 2012 2.490 2.520 2.450 2.490 37,736 +0.00(+0.00%)
Jan 11, 2012 2.390 2.500 2.320 2.490 76,289 +0.08(+3.32%)
Jan 10, 2012 2.270 2.450 2.270 2.410 141,776 +0.17(+7.59%)
Jan 09, 2012 2.230 2.280 2.220 2.240 110,301 +0.02(+0.90%)
Jan 06, 2012 2.210 2.370 2.200 2.220 281,514 +0.01(+0.45%)
Jan 05, 2012 2.260 2.300 2.200 2.210 130,845 -0.07(-3.07%)
Jan 04, 2012 2.260 2.350 2.240 2.280 157,006 +0.08(+3.64%)
Dec 30, 2011 2.190 2.240 2.180 2.200 190,962 +0.01(+0.46%)
Dec 29, 2011 2.170 2.220 2.150 2.190 57,936 +0.03(+1.39%)
Dec 28, 2011 2.210 2.230 2.160 2.160 100,173 -0.05(-2.26%)
Dec 27, 2011 2.240 2.270 2.199 2.210 60,876 -0.02(-0.90%)
Dec 23, 2011 2.240 2.290 2.200 2.230 109,691 +0.05(+2.29%)
Dec 21, 2011 2.280 2.300 2.180 2.180 132,006 -0.10(-4.39%)
Dec 20, 2011 2.280 2.290 2.220 2.280 79,433 +0.08(+3.64%)
Dec 19, 2011 2.330 2.330 2.200 2.200 86,131 -0.11(-4.76%)
Dec 16, 2011 2.310 2.360 2.220 2.310 350,706 +0.03(+1.32%)
Dec 15, 2011 2.280 2.290 2.230 2.280 126,150 -0.02(-0.87%)
Dec 14, 2011 2.240 2.320 2.200 2.300 146,748 +0.03(+1.32%)
Dec 13, 2011 2.310 2.380 2.250 2.270 141,742 -0.04(-1.73%)
Dec 12, 2011 2.360 2.360 2.210 2.310 137,125 -0.05(-2.12%)
Dec 09, 2011 2.310 2.420 2.250 2.360 272,196 +0.07(+3.06%)
Dec 08, 2011 2.330 2.390 2.270 2.290 296,538 -0.06(-2.55%)
Dec 07, 2011 2.320 2.380 2.280 2.350 108,024 +0.02(+0.86%)
Dec 06, 2011 2.310 2.390 2.250 2.330 93,093 +0.02(+0.87%)
Dec 05, 2011 2.380 2.380 2.260 2.310 80,921 -0.02(-0.86%)
Dec 02, 2011 2.240 2.390 2.240 2.330 184,461 +0.10(+4.48%)
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.