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 (%)
Apr 30, 2008 8.890 9.260 8.820 8.820 216,279 -0.06(-0.68%)
Apr 29, 2008 8.930 8.970 8.750 8.880 173,935 -0.05(-0.56%)
Apr 28, 2008 8.810 9.090 8.700 8.930 418,782 +0.09(+1.02%)
Apr 25, 2008 8.540 9.030 8.250 8.840 479,503 +0.37(+4.37%)
Apr 24, 2008 7.870 8.510 7.870 8.470 271,702 +0.28(+3.42%)
Apr 23, 2008 7.940 8.300 7.940 8.190 283,462 +0.25(+3.15%)
Apr 22, 2008 8.330 8.410 7.750 7.940 239,900 -0.45(-5.36%)
Apr 21, 2008 8.310 8.450 8.280 8.390 103,841 +0.00(+0.00%)
Apr 18, 2008 8.530 8.610 8.310 8.390 128,306 -0.01(-0.12%)
Apr 17, 2008 8.700 8.700 8.400 8.400 128,160 -0.36(-4.11%)
Apr 16, 2008 8.480 8.770 8.400 8.760 188,348 +0.33(+3.91%)
Apr 15, 2008 8.340 8.480 8.300 8.430 124,176 +0.11(+1.32%)
Apr 14, 2008 8.290 8.510 8.270 8.320 144,155 +0.04(+0.48%)
Apr 11, 2008 8.710 8.850 8.270 8.280 185,425 -0.49(-5.59%)
Apr 10, 2008 8.630 8.860 8.570 8.770 97,026 +0.11(+1.27%)
Apr 09, 2008 9.020 9.020 8.520 8.660 172,156 -0.37(-4.10%)
Apr 08, 2008 8.960 9.150 8.940 9.030 78,324 +0.01(+0.11%)
Apr 07, 2008 8.950 9.120 8.850 9.020 393,580 +0.15(+1.69%)
Apr 04, 2008 8.800 9.000 8.610 8.870 255,741 +0.10(+1.14%)
Apr 03, 2008 8.700 8.870 8.550 8.770 210,784 -0.01(-0.11%)
Apr 02, 2008 8.730 8.980 8.560 8.780 249,183 +0.03(+0.34%)
Apr 01, 2008 8.360 8.760 8.360 8.750 286,219 +0.24(+2.82%)
Mar 31, 2008 8.430 8.670 8.342 8.510 157,470 +0.11(+1.31%)
Mar 28, 2008 8.350 8.630 8.350 8.400 144,270 +0.04(+0.48%)
Mar 27, 2008 8.440 8.720 8.290 8.360 155,776 -0.04(-0.48%)
Mar 26, 2008 8.560 8.560 8.310 8.400 146,492 -0.24(-2.78%)
Mar 25, 2008 8.460 8.710 8.320 8.640 267,647 +0.16(+1.89%)
Mar 24, 2008 8.620 9.000 8.420 8.480 489,130 -0.10(-1.17%)
Mar 21, 2008 8.410 8.650 8.070 8.580 470,048 +0.00(+0.00%)
Mar 20, 2008 8.410 8.650 8.070 8.580 470,048 +0.26(+3.12%)
Mar 19, 2008 8.740 8.940 8.300 8.320 161,884 -0.31(-3.59%)
Mar 18, 2008 8.420 8.830 8.200 8.630 280,608 +0.42(+5.12%)
Mar 17, 2008 7.870 8.360 7.790 8.210 161,670 +0.13(+1.61%)
Mar 14, 2008 8.340 8.340 7.870 8.080 199,759 -0.18(-2.18%)
Mar 13, 2008 8.180 8.500 8.060 8.260 239,275 +0.00(+0.00%)
Mar 12, 2008 8.010 8.530 8.010 8.260 222,913 +0.10(+1.23%)
Mar 11, 2008 7.700 8.230 7.700 8.160 297,636 +0.69(+9.24%)
Mar 10, 2008 7.690 7.840 7.470 7.470 246,685 -0.18(-2.35%)
Mar 07, 2008 7.760 8.150 7.650 7.650 286,002 -0.17(-2.17%)
Mar 06, 2008 8.100 8.280 7.820 7.820 133,743 -0.34(-4.17%)
Mar 05, 2008 8.260 8.350 8.130 8.160 117,904 -0.08(-0.97%)
Mar 04, 2008 8.530 8.530 8.080 8.240 229,407 -0.39(-4.52%)
Mar 03, 2008 8.030 8.680 8.000 8.630 468,702 +0.59(+7.34%)
Feb 29, 2008 8.150 8.330 8.030 8.040 244,935 -0.21(-2.55%)
Feb 28, 2008 8.440 8.530 8.250 8.250 226,973 -0.24(-2.83%)
Feb 27, 2008 8.590 8.690 8.380 8.490 165,870 -0.19(-2.19%)
Feb 26, 2008 8.550 8.690 8.500 8.680 255,843 +0.06(+0.70%)
Feb 25, 2008 8.410 8.650 8.400 8.620 206,527 +0.18(+2.13%)
Feb 22, 2008 8.400 8.750 8.250 8.440 155,369 +0.04(+0.48%)
Feb 21, 2008 8.690 8.800 8.240 8.400 371,800 -0.25(-2.89%)
Feb 20, 2008 8.420 8.780 8.380 8.650 207,634 +0.15(+1.76%)
Feb 19, 2008 8.390 8.610 8.170 8.500 305,987 +0.15(+1.80%)
Feb 18, 2008 8.470 8.500 8.250 8.350 159,412 +0.00(+0.00%)
Feb 15, 2008 8.470 8.500 8.250 8.350 159,412 -0.20(-2.34%)
Feb 14, 2008 8.580 8.770 8.520 8.550 297,714 -0.01(-0.12%)
Feb 13, 2008 8.600 8.620 8.410 8.560 395,437 +0.02(+0.23%)
Feb 12, 2008 8.560 8.600 8.500 8.540 398,627 +0.01(+0.12%)
Feb 11, 2008 8.340 8.580 8.290 8.530 263,801 +0.23(+2.77%)
Feb 08, 2008 8.200 8.450 8.200 8.300 192,980 -0.08(-0.95%)
Feb 07, 2008 8.200 8.480 8.180 8.380 179,597 +0.15(+1.82%)
Feb 06, 2008 8.430 8.630 8.230 8.230 245,766 -0.16(-1.88%)
Feb 05, 2008 8.240 8.560 8.240 8.388 294,087 -0.00(-0.03%)
Feb 04, 2008 8.300 8.680 8.220 8.390 366,798 +0.08(+0.96%)
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.