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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Dec 01, 2009 2.340 2.460 2.250 2.320 361,443 +0.08(+3.57%)
Nov 30, 2009 2.360 2.490 2.220 2.240 260,412 -0.12(-5.08%)
Nov 27, 2009 2.510 2.560 2.300 2.360 198,507 -0.21(-8.17%)
Nov 25, 2009 2.620 2.629 2.520 2.570 135,972 -0.02(-0.77%)
Nov 24, 2009 2.650 2.670 2.550 2.590 152,176 -0.07(-2.63%)
Nov 23, 2009 2.640 2.720 2.630 2.660 78,346 +0.08(+3.10%)
Nov 20, 2009 2.590 2.710 2.550 2.580 78,511 -0.03(-1.15%)
Nov 19, 2009 2.700 2.710 2.600 2.610 216,850 -0.09(-3.33%)
Nov 18, 2009 2.750 2.840 2.690 2.700 56,473 -0.03(-1.10%)
Nov 17, 2009 2.740 2.830 2.710 2.730 89,247 -0.02(-0.73%)
Nov 16, 2009 2.770 2.870 2.720 2.750 103,512 +0.02(+0.73%)
Nov 13, 2009 2.670 2.860 2.620 2.730 114,911 +0.13(+5.00%)
Nov 12, 2009 2.900 2.980 2.600 2.600 90,258 -0.32(-10.96%)
Nov 11, 2009 2.940 3.020 2.890 2.920 105,945 +0.01(+0.34%)
Nov 10, 2009 3.120 3.150 2.910 2.910 84,964 -0.22(-7.03%)
Nov 09, 2009 3.070 3.230 3.070 3.130 199,543 +0.10(+3.30%)
Nov 06, 2009 2.960 3.050 2.960 3.030 100,685 +0.03(+1.00%)
Nov 05, 2009 3.230 3.250 2.980 3.000 341,455 -0.20(-6.25%)
Nov 04, 2009 3.390 3.440 3.180 3.200 118,162 -0.18(-5.33%)
Nov 03, 2009 3.270 3.510 3.250 3.380 176,495 +0.09(+2.74%)
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.