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

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

9.070 -0.240 (-2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Nov 28, 2008 3.810 3.950 3.610 3.730 44,544 -0.14(-3.62%)
Nov 26, 2008 3.890 3.970 3.700 3.870 203,944 -0.14(-3.49%)
Nov 25, 2008 3.530 4.010 3.400 4.010 227,794 +0.53(+15.23%)
Nov 24, 2008 2.940 3.700 2.800 3.480 188,400 +0.60(+20.83%)
Nov 21, 2008 2.940 3.010 2.500 2.880 207,531 +0.00(+0.00%)
Nov 20, 2008 3.160 3.290 2.830 2.880 98,417 -0.30(-9.43%)
Nov 19, 2008 3.510 3.630 3.160 3.180 103,770 -0.35(-9.92%)
Nov 18, 2008 3.710 3.790 3.420 3.530 106,409 -0.15(-4.08%)
Nov 17, 2008 3.890 4.080 3.630 3.680 122,593 -0.25(-6.36%)
Nov 14, 2008 4.260 4.260 3.900 3.930 88,212 -0.42(-9.66%)
Nov 13, 2008 4.150 4.550 3.840 4.350 141,483 +0.19(+4.57%)
Nov 12, 2008 4.430 4.690 4.150 4.160 103,715 -0.34(-7.56%)
Nov 11, 2008 4.500 4.750 4.440 4.500 166,501 -0.05(-1.10%)
Nov 10, 2008 4.730 4.830 4.530 4.550 155,716 -0.08(-1.73%)
Nov 07, 2008 4.610 4.690 4.430 4.630 128,095 +0.08(+1.76%)
Nov 06, 2008 4.340 4.690 4.330 4.550 426,849 +0.18(+4.12%)
Nov 05, 2008 4.660 4.970 4.340 4.370 178,665 -0.36(-7.61%)
Nov 04, 2008 5.440 5.440 4.700 4.730 221,059 -0.60(-11.26%)
Nov 03, 2008 5.360 5.430 5.090 5.330 135,311 -0.02(-0.37%)
Oct 31, 2008 4.700 5.450 4.580 5.350 150,092 +0.58(+12.16%)
Oct 30, 2008 4.820 4.950 4.530 4.770 218,524 +0.12(+2.58%)
Oct 29, 2008 4.860 4.930 4.510 4.650 205,406 -0.13(-2.72%)
Oct 28, 2008 4.700 4.830 4.430 4.780 181,851 +0.22(+4.82%)
Oct 27, 2008 4.450 4.780 4.320 4.560 209,703 +0.11(+2.47%)
Oct 24, 2008 4.420 4.620 4.350 4.450 262,284 -0.34(-7.10%)
Oct 23, 2008 4.980 4.980 4.410 4.790 268,170 -0.11(-2.24%)
Oct 22, 2008 4.650 5.010 4.500 4.900 195,760 +0.05(+1.03%)
Oct 21, 2008 4.910 5.150 4.730 4.850 190,887 -0.17(-3.39%)
Oct 20, 2008 4.990 5.040 4.480 5.020 222,162 +0.11(+2.24%)
Oct 17, 2008 4.770 5.130 4.490 4.910 241,249 -0.07(-1.41%)
Oct 16, 2008 4.550 5.010 4.550 4.980 164,278 +0.51(+11.41%)
Oct 15, 2008 4.620 4.720 4.450 4.470 296,067 -0.16(-3.46%)
Oct 14, 2008 4.680 4.750 4.540 4.630 448,716 +0.08(+1.76%)
Oct 13, 2008 4.470 4.600 4.405 4.550 414,003 +0.16(+3.64%)
Oct 10, 2008 3.760 4.500 3.760 4.390 761,793 +0.54(+14.03%)
Oct 09, 2008 4.630 4.750 3.850 3.850 328,379 -0.67(-14.82%)
Oct 08, 2008 4.500 5.080 4.500 4.520 500,895 -0.04(-0.88%)
Oct 07, 2008 4.990 5.200 4.510 4.560 307,838 -0.33(-6.75%)
Oct 06, 2008 5.050 5.170 4.750 4.890 378,066 -0.18(-3.55%)
Oct 03, 2008 5.590 5.590 5.060 5.070 196,420 -0.48(-8.65%)
Oct 02, 2008 5.980 6.130 5.470 5.550 311,766 -0.45(-7.50%)
Oct 01, 2008 5.990 6.040 5.950 6.000 77,947 -0.02(-0.33%)
Sep 30, 2008 6.060 6.110 5.950 6.020 171,252 +0.03(+0.50%)
Sep 29, 2008 6.040 6.180 5.950 5.990 145,540 -0.14(-2.28%)
Sep 26, 2008 6.280 6.390 6.100 6.130 96,453 -0.27(-4.22%)
Sep 25, 2008 6.030 6.670 6.000 6.400 340,829 +0.42(+7.02%)
Sep 24, 2008 6.220 6.410 5.860 5.980 144,156 -0.24(-3.86%)
Sep 23, 2008 6.230 6.610 6.170 6.220 166,603 -0.03(-0.48%)
Sep 22, 2008 6.760 6.880 6.250 6.250 145,507 -0.51(-7.54%)
Sep 19, 2008 6.530 6.900 6.470 6.760 458,564 +0.69(+11.37%)
Sep 18, 2008 6.150 6.410 5.983 6.070 362,011 +0.09(+1.51%)
Sep 17, 2008 6.110 6.340 5.910 5.980 149,916 -0.21(-3.39%)
Sep 16, 2008 6.270 6.270 5.920 6.190 255,497 -0.13(-2.06%)
Sep 15, 2008 6.320 6.560 6.180 6.320 115,978 -0.16(-2.47%)
Sep 12, 2008 6.580 6.670 6.450 6.480 104,384 -0.17(-2.56%)
Sep 11, 2008 6.380 6.650 6.380 6.650 199,126 +0.17(+2.62%)
Sep 10, 2008 6.390 6.690 6.390 6.480 163,615 +0.01(+0.15%)
Sep 09, 2008 6.330 6.690 6.330 6.470 367,426 +0.17(+2.70%)
Sep 08, 2008 6.260 6.450 5.910 6.300 154,796 +0.07(+1.12%)
Sep 05, 2008 6.140 6.390 6.140 6.230 197,908 +0.05(+0.81%)
Sep 04, 2008 6.280 6.400 6.180 6.180 234,486 -0.13(-2.06%)
Sep 03, 2008 6.170 6.310 6.070 6.310 351,695 +0.14(+2.27%)
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.