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

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

9.280 +0.130 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2003 9.200 9.400 9.020 9.320 115,800 +0.00(+0.00%)
Jul 30, 2003 9.550 10.14 9.130 9.320 137,900 -0.18(-1.89%)
Jul 29, 2003 9.770 9.780 9.440 9.500 159,000 -0.10(-1.04%)
Jul 28, 2003 9.240 9.700 9.100 9.600 170,300 +0.39(+4.23%)
Jul 25, 2003 9.070 9.260 9.020 9.210 23,900 +0.11(+1.21%)
Jul 24, 2003 9.390 9.700 9.100 9.100 135,800 -0.30(-3.19%)
Jul 23, 2003 9.040 9.456 8.830 9.400 193,300 +0.47(+5.26%)
Jul 22, 2003 9.310 9.310 8.930 8.930 88,000 -0.32(-3.46%)
Jul 21, 2003 9.400 9.400 9.080 9.250 40,000 -0.15(-1.60%)
Jul 18, 2003 9.450 9.510 9.200 9.400 117,400 -0.08(-0.84%)
Jul 17, 2003 9.700 9.700 9.440 9.480 273,400 -0.26(-2.67%)
Jul 16, 2003 9.650 9.750 9.313 9.740 272,700 +0.08(+0.83%)
Jul 15, 2003 9.050 9.660 9.010 9.660 144,300 +0.56(+6.15%)
Jul 14, 2003 9.200 9.200 9.020 9.100 138,400 -0.05(-0.55%)
Jul 11, 2003 9.020 9.390 9.020 9.150 205,000 +0.15(+1.67%)
Jul 10, 2003 9.150 9.200 8.730 9.000 102,400 -0.23(-2.49%)
Jul 09, 2003 9.150 9.440 8.950 9.230 275,700 -0.02(-0.22%)
Jul 08, 2003 8.500 9.270 8.500 9.250 1,529,100 +0.61(+7.06%)
Jul 07, 2003 8.600 8.650 8.390 8.640 143,600 +0.26(+3.10%)
Jul 03, 2003 8.450 8.500 8.300 8.380 15,000 +0.02(+0.24%)
Jul 02, 2003 8.200 8.480 8.050 8.360 56,302 +0.25(+3.08%)
Jul 01, 2003 8.240 8.290 7.990 8.110 112,400 -0.28(-3.34%)
Jun 30, 2003 8.390 8.750 8.150 8.390 244,400 +0.15(+1.82%)
Jun 27, 2003 8.510 8.520 8.240 8.240 48,800 -0.36(-4.19%)
Jun 26, 2003 8.400 8.600 8.130 8.600 47,600 +0.30(+3.61%)
Jun 25, 2003 8.600 8.600 8.170 8.300 62,600 -0.30(-3.49%)
Jun 24, 2003 8.050 8.710 8.050 8.600 72,900 +0.57(+7.10%)
Jun 23, 2003 8.620 8.700 8.000 8.030 119,200 -0.63(-7.27%)
Jun 20, 2003 8.500 8.850 8.500 8.660 88,000 +0.16(+1.88%)
Jun 19, 2003 8.810 8.810 8.500 8.500 196,600 -0.39(-4.39%)
Jun 18, 2003 8.070 8.910 8.030 8.890 567,400 +0.81(+10.02%)
Jun 17, 2003 8.350 8.350 8.050 8.080 151,400 -0.08(-0.98%)
Jun 16, 2003 8.250 8.280 8.010 8.160 87,600 +0.12(+1.56%)
Jun 13, 2003 8.270 8.270 7.960 8.035 94,100 -0.21(-2.61%)
Jun 12, 2003 8.360 8.400 8.120 8.250 113,000 +0.00(+0.00%)
Jun 11, 2003 8.250 8.350 8.170 8.250 433,200 +0.00(+0.00%)
Jun 10, 2003 8.140 8.320 8.020 8.250 73,300 +0.19(+2.36%)
Jun 09, 2003 8.350 8.500 8.020 8.060 124,900 -0.01(-0.12%)
Jun 06, 2003 8.490 8.500 7.980 8.070 292,000 -0.28(-3.35%)
Jun 05, 2003 8.300 8.400 8.170 8.350 82,400 +0.18(+2.20%)
Jun 04, 2003 8.110 8.310 8.110 8.170 81,700 +0.00(+0.00%)
Jun 03, 2003 8.250 8.300 8.000 8.170 77,300 +0.02(+0.25%)
Jun 02, 2003 7.940 8.490 7.920 8.150 149,300 -0.20(-2.40%)
May 30, 2003 8.200 8.350 8.200 8.350 654,300 +0.05(+0.60%)
May 29, 2003 8.330 8.360 8.140 8.300 124,300 +0.12(+1.47%)
May 28, 2003 8.000 8.200 7.910 8.180 89,200 +0.22(+2.76%)
May 27, 2003 7.610 7.980 7.610 7.960 130,100 +0.51(+6.85%)
May 23, 2003 7.400 7.500 7.310 7.450 104,000 +0.05(+0.68%)
May 22, 2003 7.500 7.500 7.320 7.400 58,600 -0.05(-0.67%)
May 21, 2003 7.450 7.520 7.430 7.450 42,700 -0.01(-0.13%)
May 20, 2003 7.610 7.850 7.420 7.460 111,100 -0.26(-3.37%)
May 19, 2003 7.810 8.100 7.570 7.720 87,700 -0.28(-3.50%)
May 16, 2003 7.980 8.250 7.970 8.000 81,300 -0.08(-0.99%)
May 15, 2003 8.260 8.390 8.000 8.080 107,100 -0.15(-1.82%)
May 14, 2003 8.200 8.350 8.200 8.230 67,800 +0.06(+0.73%)
May 13, 2003 8.200 8.290 8.160 8.170 95,500 -0.04(-0.49%)
May 12, 2003 8.310 8.450 8.050 8.210 204,600 -0.24(-2.84%)
May 09, 2003 8.500 8.500 8.320 8.450 192,300 -0.05(-0.59%)
May 08, 2003 8.500 8.500 8.320 8.500 57,500 +0.01(+0.12%)
May 07, 2003 8.280 8.530 8.140 8.490 93,200 +0.18(+2.17%)
May 06, 2003 8.370 8.450 8.250 8.310 158,200 -0.06(-0.72%)
May 05, 2003 7.820 8.560 7.650 8.370 290,200 +0.57(+7.31%)
May 02, 2003 7.510 7.860 7.500 7.800 54,800 +0.12(+1.56%)
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.