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

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

8.640 -0.060 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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, 2008 7.450 7.920 7.310 7.810 277,262 +0.35(+4.69%)
Jan 30, 2008 7.570 7.780 7.370 7.460 361,620 -0.18(-2.36%)
Jan 29, 2008 7.790 7.820 7.310 7.640 492,798 -0.01(-0.13%)
Jan 28, 2008 7.500 7.940 7.370 7.650 455,072 +0.15(+2.00%)
Jan 25, 2008 7.410 7.590 7.350 7.500 418,004 +0.21(+2.88%)
Jan 24, 2008 7.650 7.650 6.920 7.290 388,061 +0.25(+3.55%)
Jan 23, 2008 6.630 7.180 6.510 7.040 821,945 +0.39(+5.86%)
Jan 22, 2008 6.480 6.750 6.349 6.650 299,444 -0.09(-1.34%)
Jan 21, 2008 6.820 7.090 6.710 6.740 262,981 +0.00(+0.00%)
Jan 18, 2008 6.820 7.090 6.710 6.740 262,981 -0.02(-0.30%)
Jan 17, 2008 7.100 7.230 6.750 6.760 371,644 -0.30(-4.25%)
Jan 16, 2008 6.810 7.160 6.710 7.060 443,608 +0.25(+3.67%)
Jan 15, 2008 6.790 7.000 6.720 6.810 470,862 -0.06(-0.87%)
Jan 14, 2008 6.660 6.990 6.510 6.870 728,670 +0.27(+4.09%)
Jan 11, 2008 6.620 6.800 6.500 6.600 284,149 -0.06(-0.90%)
Jan 10, 2008 6.750 6.850 6.590 6.660 315,208 -0.14(-2.06%)
Jan 09, 2008 6.760 6.960 6.460 6.800 452,515 +0.21(+3.19%)
Jan 08, 2008 7.000 7.060 6.590 6.590 610,974 -0.40(-5.72%)
Jan 07, 2008 7.220 7.320 6.870 6.990 359,552 -0.17(-2.37%)
Jan 04, 2008 7.510 7.550 7.100 7.160 410,365 -0.47(-6.16%)
Jan 03, 2008 8.020 8.170 7.610 7.630 421,885 -0.39(-4.86%)
Jan 02, 2008 8.690 8.750 7.990 8.020 470,538 -0.71(-8.13%)
Jan 01, 2008 8.620 8.770 8.380 8.730 256,925 +0.00(+0.00%)
Dec 31, 2007 8.620 8.770 8.380 8.730 256,925 +0.05(+0.58%)
Dec 28, 2007 8.800 8.920 8.660 8.680 273,937 -0.02(-0.23%)
Dec 27, 2007 8.830 9.150 8.700 8.700 199,603 -0.13(-1.47%)
Dec 26, 2007 9.000 9.060 8.800 8.830 176,854 -0.23(-2.54%)
Dec 24, 2007 8.950 9.190 8.900 9.060 104,714 +0.12(+1.34%)
Dec 21, 2007 9.080 9.140 8.880 8.940 436,833 -0.01(-0.11%)
Dec 20, 2007 9.170 9.180 8.720 8.950 263,135 -0.14(-1.54%)
Dec 19, 2007 9.350 9.360 8.970 9.090 168,000 -0.27(-2.88%)
Dec 18, 2007 9.180 9.490 9.000 9.360 217,255 +0.27(+2.97%)
Dec 17, 2007 9.510 9.560 9.090 9.090 193,071 -0.49(-5.11%)
Dec 14, 2007 9.660 9.720 9.520 9.580 327,083 -0.12(-1.24%)
Dec 13, 2007 9.700 9.760 9.630 9.700 164,923 -0.08(-0.82%)
Dec 12, 2007 9.720 9.940 9.610 9.780 218,075 +0.13(+1.35%)
Dec 11, 2007 9.660 9.830 9.510 9.650 564,967 -0.01(-0.10%)
Dec 10, 2007 9.720 9.790 9.430 9.660 346,069 -0.07(-0.72%)
Dec 07, 2007 9.710 9.860 9.620 9.730 275,741 +0.01(+0.10%)
Dec 06, 2007 9.820 9.940 9.650 9.720 300,915 -0.10(-1.02%)
Dec 05, 2007 9.850 9.940 9.690 9.820 139,282 +0.08(+0.82%)
Dec 04, 2007 9.880 9.980 9.700 9.740 195,671 -0.16(-1.62%)
Dec 03, 2007 10.45 10.46 9.890 9.900 292,130 -0.57(-5.44%)
Nov 30, 2007 10.47 10.70 10.02 10.47 339,336 +0.11(+1.06%)
Nov 29, 2007 10.43 10.52 10.29 10.36 262,054 -0.20(-1.89%)
Nov 28, 2007 10.39 10.67 10.39 10.56 461,084 +0.39(+3.83%)
Nov 27, 2007 10.21 10.62 10.09 10.17 282,212 -0.03(-0.29%)
Nov 26, 2007 10.67 10.78 10.09 10.20 305,506 -0.50(-4.67%)
Nov 23, 2007 10.59 10.76 10.48 10.70 120,613 +0.19(+1.81%)
Nov 21, 2007 10.90 10.92 10.30 10.51 367,994 -0.47(-4.28%)
Nov 20, 2007 10.74 11.00 10.67 10.98 714,209 +0.37(+3.49%)
Nov 19, 2007 10.77 10.80 10.47 10.61 363,221 -0.19(-1.76%)
Nov 16, 2007 10.85 10.95 10.67 10.80 571,355 -0.06(-0.55%)
Nov 15, 2007 10.85 10.99 10.75 10.86 440,520 -0.06(-0.55%)
Nov 14, 2007 11.02 11.05 10.74 10.92 358,312 -0.05(-0.46%)
Nov 13, 2007 10.94 11.01 10.58 10.97 390,502 +0.05(+0.46%)
Nov 12, 2007 10.93 11.12 10.50 10.92 447,249 -0.04(-0.36%)
Nov 09, 2007 10.98 11.19 10.67 10.96 256,258 -0.04(-0.36%)
Nov 08, 2007 11.13 11.19 10.62 11.00 578,396 -0.01(-0.09%)
Nov 07, 2007 11.04 11.18 10.85 11.01 547,909 -0.19(-1.70%)
Nov 06, 2007 11.09 11.30 10.78 11.20 303,800 +0.11(+0.99%)
Nov 05, 2007 11.15 11.19 10.80 11.09 466,377 -0.28(-2.46%)
Nov 02, 2007 11.25 11.52 10.97 11.37 334,641 +0.16(+1.43%)
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.