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, 2012 3.410 3.585 3.410 3.510 59,549 +0.09(+2.63%)
Jul 30, 2012 3.570 3.590 3.410 3.420 97,348 -0.07(-2.01%)
Jul 27, 2012 3.270 3.510 3.190 3.490 124,400 +0.20(+6.08%)
Jul 26, 2012 3.510 3.520 3.130 3.290 229,188 -0.19(-5.46%)
Jul 25, 2012 3.670 3.704 3.460 3.480 134,686 -0.13(-3.60%)
Jul 24, 2012 3.580 3.700 3.570 3.610 152,926 +0.03(+0.84%)
Jul 23, 2012 3.650 3.700 3.570 3.580 140,284 -0.14(-3.76%)
Jul 20, 2012 3.740 3.760 3.700 3.720 165,340 -0.08(-2.11%)
Jul 19, 2012 3.900 3.950 3.780 3.800 123,029 -0.12(-3.06%)
Jul 18, 2012 3.900 4.120 3.880 3.920 410,067 +0.04(+1.03%)
Jul 17, 2012 3.780 3.910 3.730 3.880 186,293 +0.14(+3.74%)
Jul 16, 2012 3.760 3.790 3.690 3.740 68,181 +0.01(+0.27%)
Jul 13, 2012 3.730 3.750 3.670 3.730 104,982 +0.03(+0.81%)
Jul 12, 2012 3.620 3.740 3.620 3.700 95,560 +0.06(+1.65%)
Jul 11, 2012 3.700 3.710 3.620 3.640 141,019 -0.06(-1.62%)
Jul 10, 2012 3.640 3.710 3.620 3.700 239,760 +0.11(+3.06%)
Jul 09, 2012 3.530 3.650 3.530 3.590 184,344 +0.00(+0.00%)
Jul 06, 2012 3.530 3.670 3.500 3.590 147,734 +0.00(+0.00%)
Jul 05, 2012 3.530 3.630 3.480 3.590 130,632 +0.03(+0.84%)
Jul 03, 2012 3.580 3.620 3.510 3.560 113,568 -0.01(-0.28%)
Jul 02, 2012 3.500 3.600 3.420 3.570 142,311 +0.08(+2.29%)
Jun 29, 2012 3.400 3.500 3.370 3.490 199,933 +0.14(+4.18%)
Jun 28, 2012 3.420 3.450 3.260 3.350 177,716 -0.10(-2.90%)
Jun 27, 2012 3.460 3.510 3.410 3.450 88,591 -0.02(-0.58%)
Jun 26, 2012 3.500 3.630 3.420 3.470 154,306 -0.02(-0.57%)
Jun 25, 2012 3.410 3.600 3.340 3.490 165,018 +0.01(+0.29%)
Jun 22, 2012 3.210 3.520 3.210 3.480 838,485 +0.31(+9.78%)
Jun 21, 2012 3.350 3.360 3.160 3.170 78,561 -0.13(-3.94%)
Jun 20, 2012 3.300 3.370 3.280 3.300 101,427 -0.02(-0.60%)
Jun 19, 2012 3.120 3.340 3.100 3.320 243,781 +0.21(+6.75%)
Jun 18, 2012 3.100 3.150 3.040 3.110 69,597 -0.03(-0.96%)
Jun 15, 2012 3.100 3.170 3.080 3.140 185,100 +0.03(+0.96%)
Jun 14, 2012 3.060 3.130 3.010 3.110 112,125 +0.05(+1.63%)
Jun 13, 2012 3.050 3.090 3.020 3.060 77,710 +0.00(+0.00%)
Jun 12, 2012 3.020 3.070 2.990 3.060 82,487 +0.08(+2.68%)
Jun 11, 2012 3.060 3.070 2.980 2.980 140,276 -0.05(-1.65%)
Jun 08, 2012 3.090 3.130 3.000 3.030 159,128 -0.08(-2.57%)
Jun 07, 2012 3.150 3.150 3.070 3.110 73,832 -0.04(-1.27%)
Jun 06, 2012 3.100 3.180 3.060 3.150 87,785 +0.09(+2.94%)
Jun 05, 2012 2.960 3.080 2.960 3.060 89,767 +0.08(+2.68%)
Jun 04, 2012 2.930 3.000 2.910 2.980 154,519 +0.07(+2.41%)
Jun 01, 2012 2.930 2.960 2.880 2.910 123,225 -0.05(-1.69%)
May 31, 2012 2.930 3.020 2.930 2.960 114,214 +0.03(+1.02%)
May 30, 2012 2.930 2.989 2.910 2.930 47,438 -0.04(-1.35%)
May 29, 2012 3.010 3.020 2.870 2.970 158,173 -0.01(-0.34%)
May 25, 2012 2.920 2.980 2.920 2.980 56,615 +0.05(+1.71%)
May 24, 2012 2.940 2.950 2.880 2.930 105,278 -0.01(-0.34%)
May 23, 2012 2.940 3.050 2.920 2.940 127,023 -0.03(-1.01%)
May 22, 2012 2.885 3.020 2.885 2.970 80,632 +0.07(+2.41%)
May 21, 2012 2.860 2.910 2.820 2.900 97,197 +0.00(+0.00%)
May 18, 2012 2.880 3.020 2.850 2.900 141,605 +0.02(+0.69%)
May 17, 2012 2.850 2.940 2.850 2.880 122,802 +0.04(+1.41%)
May 16, 2012 3.000 3.030 2.760 2.840 206,468 -0.13(-4.38%)
May 15, 2012 3.070 3.070 2.960 2.970 59,961 -0.11(-3.57%)
May 14, 2012 3.000 3.140 2.860 3.080 205,256 +0.06(+1.99%)
May 11, 2012 3.160 3.200 3.000 3.020 249,466 -0.17(-5.33%)
May 10, 2012 3.190 3.210 3.130 3.190 130,134 +0.04(+1.27%)
May 09, 2012 3.190 3.215 3.120 3.150 96,765 -0.06(-1.87%)
May 08, 2012 3.080 3.250 3.070 3.210 222,973 +0.12(+3.88%)
May 07, 2012 3.060 3.150 2.970 3.090 120,481 +0.05(+1.64%)
May 04, 2012 3.100 3.120 2.980 3.040 158,960 -0.06(-1.94%)
May 03, 2012 3.080 3.180 2.940 3.100 302,148 +0.05(+1.64%)
May 02, 2012 3.000 3.050 2.900 3.050 128,685 +0.05(+1.67%)
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.