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 +0.020 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 31, 2007 6.990 7.200 6.840 7.060 296,194 +0.05(+0.71%)
Jan 30, 2007 6.900 7.030 6.860 7.010 312,927 +0.11(+1.59%)
Jan 29, 2007 6.820 6.930 6.720 6.900 343,285 +0.08(+1.17%)
Jan 26, 2007 6.790 6.845 6.660 6.820 251,138 +0.07(+1.04%)
Jan 25, 2007 6.570 6.900 6.570 6.750 548,912 +0.10(+1.50%)
Jan 24, 2007 6.520 6.880 6.520 6.650 1,104,069 +0.19(+2.94%)
Jan 23, 2007 6.220 6.460 6.220 6.460 183,403 +0.22(+3.53%)
Jan 22, 2007 6.290 6.300 6.210 6.240 113,780 -0.02(-0.32%)
Jan 19, 2007 6.150 6.270 6.140 6.260 92,532 +0.11(+1.79%)
Jan 18, 2007 6.230 6.260 6.120 6.150 130,493 -0.05(-0.81%)
Jan 17, 2007 6.150 6.240 6.140 6.200 97,921 +0.05(+0.81%)
Jan 16, 2007 6.040 6.210 6.030 6.150 212,060 +0.11(+1.82%)
Jan 12, 2007 6.000 6.130 5.990 6.040 210,917 +0.04(+0.67%)
Jan 11, 2007 5.980 6.100 5.950 6.000 180,934 +0.03(+0.50%)
Jan 10, 2007 5.930 6.050 5.840 5.970 356,640 -0.04(-0.67%)
Jan 09, 2007 6.100 6.160 5.880 6.010 257,864 -0.11(-1.80%)
Jan 08, 2007 6.190 6.240 6.110 6.120 127,132 -0.04(-0.65%)
Jan 05, 2007 6.350 6.360 6.150 6.160 236,551 -0.24(-3.75%)
Jan 04, 2007 6.210 6.490 6.130 6.400 213,296 +0.20(+3.23%)
Jan 03, 2007 6.190 6.500 6.130 6.200 416,562 +0.04(+0.65%)
Dec 29, 2006 6.130 6.290 6.080 6.160 216,041 +0.00(+0.00%)
Dec 28, 2006 6.280 6.280 6.080 6.160 178,906 -0.14(-2.22%)
Dec 27, 2006 6.080 6.350 5.900 6.300 164,131 +0.25(+4.13%)
Dec 26, 2006 5.900 6.080 5.830 6.050 96,355 +0.13(+2.20%)
Dec 22, 2006 5.970 5.970 5.880 5.920 60,126 -0.04(-0.67%)
Dec 21, 2006 5.900 6.010 5.900 5.960 148,369 +0.01(+0.17%)
Dec 20, 2006 5.850 6.000 5.820 5.950 185,321 +0.13(+2.23%)
Dec 19, 2006 5.970 5.970 5.750 5.820 137,613 -0.13(-2.18%)
Dec 18, 2006 6.030 6.030 5.830 5.950 220,470 -0.03(-0.50%)
Dec 15, 2006 6.110 6.280 5.970 5.980 295,484 -0.15(-2.45%)
Dec 14, 2006 6.000 6.190 5.940 6.130 254,649 +0.10(+1.66%)
Dec 13, 2006 6.080 6.100 5.950 6.030 169,280 -0.05(-0.82%)
Dec 12, 2006 5.750 6.180 5.740 6.080 1,576,441 +0.39(+6.85%)
Dec 11, 2006 5.630 5.700 5.590 5.690 344,785 +0.08(+1.43%)
Dec 08, 2006 5.530 5.650 5.530 5.610 231,088 +0.10(+1.81%)
Dec 07, 2006 5.530 5.580 5.460 5.510 493,884 -0.04(-0.72%)
Dec 06, 2006 5.600 5.640 5.510 5.550 137,527 -0.06(-1.07%)
Dec 05, 2006 5.690 5.690 5.590 5.610 331,497 -0.04(-0.71%)
Dec 04, 2006 5.640 5.690 5.590 5.650 225,281 -0.01(-0.18%)
Dec 01, 2006 5.640 5.660 5.590 5.660 305,806 +0.04(+0.71%)
Nov 30, 2006 5.420 5.650 5.380 5.620 185,600 +0.25(+4.66%)
Nov 29, 2006 5.210 5.380 5.200 5.370 119,204 +0.16(+3.07%)
Nov 28, 2006 5.280 5.320 5.120 5.210 172,310 -0.05(-0.95%)
Nov 27, 2006 5.460 5.460 5.260 5.260 282,770 -0.20(-3.66%)
Nov 24, 2006 5.510 5.520 5.410 5.460 90,837 -0.09(-1.62%)
Nov 22, 2006 5.650 5.670 5.510 5.550 206,282 -0.12(-2.12%)
Nov 21, 2006 5.790 5.790 5.540 5.670 423,692 -0.13(-2.24%)
Nov 20, 2006 5.680 5.830 5.680 5.800 212,973 +0.13(+2.29%)
Nov 17, 2006 5.480 5.680 5.300 5.670 194,794 +0.19(+3.47%)
Nov 16, 2006 5.600 5.600 5.440 5.480 151,292 -0.09(-1.62%)
Nov 15, 2006 5.500 5.610 5.500 5.570 117,668 +0.07(+1.27%)
Nov 14, 2006 5.510 5.580 5.340 5.500 207,285 -0.03(-0.54%)
Nov 13, 2006 5.880 5.900 5.510 5.530 205,948 -0.34(-5.79%)
Nov 10, 2006 5.310 5.930 5.290 5.870 242,750 +0.56(+10.55%)
Nov 09, 2006 5.270 5.390 5.150 5.310 173,955 +0.02(+0.38%)
Nov 08, 2006 5.150 5.290 5.150 5.290 128,795 +0.11(+2.12%)
Nov 07, 2006 5.110 5.250 5.110 5.180 184,608 +0.05(+0.97%)
Nov 06, 2006 5.150 5.250 5.080 5.130 186,765 -0.10(-1.91%)
Nov 03, 2006 5.350 5.390 5.230 5.230 92,540 -0.13(-2.43%)
Nov 02, 2006 5.490 5.536 5.300 5.360 175,081 -0.19(-3.42%)
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.