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 (%)
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%)
Sep 02, 2008 6.300 6.400 6.130 6.170 173,166 +0.03(+0.49%)
Aug 29, 2008 6.170 6.230 6.050 6.140 76,324 -0.05(-0.81%)
Aug 28, 2008 6.140 6.420 6.020 6.190 113,926 +0.06(+0.98%)
Aug 27, 2008 6.050 6.220 6.050 6.130 100,111 +0.07(+1.16%)
Aug 26, 2008 6.030 6.290 5.950 6.060 90,902 +0.01(+0.17%)
Aug 25, 2008 6.260 6.260 6.030 6.050 174,651 -0.22(-3.51%)
Aug 22, 2008 6.040 6.300 6.010 6.270 147,416 +0.26(+4.33%)
Aug 21, 2008 5.980 6.210 5.970 6.010 117,434 +0.00(+0.00%)
Aug 20, 2008 6.240 6.300 5.980 6.010 184,946 -0.23(-3.69%)
Aug 19, 2008 6.250 6.330 6.090 6.240 227,188 -0.08(-1.27%)
Aug 18, 2008 6.370 6.630 6.260 6.320 162,647 -0.07(-1.10%)
Aug 15, 2008 6.560 6.840 6.210 6.390 403,335 -0.18(-2.74%)
Aug 14, 2008 6.830 6.980 6.500 6.570 270,258 -0.29(-4.23%)
Aug 13, 2008 6.780 6.940 6.730 6.860 195,088 +0.06(+0.88%)
Aug 12, 2008 6.960 7.150 6.640 6.800 238,003 -0.16(-2.30%)
Aug 11, 2008 6.890 7.260 6.740 6.960 239,457 +0.10(+1.46%)
Aug 08, 2008 6.510 7.140 6.390 6.860 348,803 +0.13(+1.93%)
Aug 07, 2008 6.490 7.150 6.420 6.730 413,000 +0.40(+6.32%)
Aug 06, 2008 6.360 6.560 6.230 6.330 212,933 -0.11(-1.71%)
Aug 05, 2008 5.580 6.480 5.530 6.440 266,092 +0.94(+17.09%)
Aug 04, 2008 5.510 5.580 5.430 5.500 227,004 +0.00(+0.00%)
Aug 01, 2008 5.530 5.635 5.470 5.500 154,432 -0.01(-0.18%)
Jul 31, 2008 5.630 5.780 5.500 5.510 165,600 -0.20(-3.50%)
Jul 30, 2008 5.920 5.930 5.570 5.710 252,318 -0.16(-2.73%)
Jul 29, 2008 5.870 6.070 5.870 5.870 149,546 -0.01(-0.17%)
Jul 28, 2008 5.910 5.980 5.830 5.880 171,595 -0.04(-0.68%)
Jul 25, 2008 5.850 6.060 5.790 5.920 153,203 +0.14(+2.42%)
Jul 24, 2008 5.820 5.840 5.680 5.780 121,758 +0.00(+0.00%)
Jul 23, 2008 5.710 5.950 5.650 5.780 270,920 +0.08(+1.40%)
Jul 22, 2008 5.510 5.750 5.510 5.700 299,178 +0.12(+2.15%)
Jul 21, 2008 5.440 5.760 5.420 5.580 279,624 +0.15(+2.76%)
Jul 18, 2008 5.390 5.700 5.330 5.430 345,076 -0.22(-3.89%)
Jul 17, 2008 5.670 5.720 5.400 5.650 381,777 -0.01(-0.18%)
Jul 16, 2008 5.240 5.880 5.240 5.660 398,341 +0.36(+6.79%)
Jul 15, 2008 5.030 5.380 4.770 5.300 617,933 -0.28(-5.02%)
Jul 14, 2008 6.050 6.090 5.500 5.580 270,339 -0.42(-7.00%)
Jul 11, 2008 5.870 6.075 5.870 6.000 355,194 +0.09(+1.52%)
Jul 10, 2008 6.070 6.210 5.870 5.910 569,211 -0.16(-2.64%)
Jul 09, 2008 6.390 6.390 6.070 6.070 242,817 -0.33(-5.16%)
Jul 08, 2008 5.790 6.560 5.790 6.400 811,362 +0.57(+9.78%)
Jul 07, 2008 6.200 6.200 5.740 5.830 639,565 -0.34(-5.51%)
Jul 04, 2008 6.260 6.420 6.110 6.170 200,598 +0.00(+0.00%)
Jul 03, 2008 6.260 6.420 6.110 6.170 200,598 -0.05(-0.80%)
Jul 02, 2008 6.400 6.470 6.210 6.220 513,476 -0.19(-2.96%)
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.