Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.320 +0.310 (+3.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Feb 27, 2009 1.310 1.430 1.310 1.330 80,899 -0.01(-0.75%)
Feb 26, 2009 1.420 1.450 1.340 1.340 198,237 -0.06(-4.29%)
Feb 25, 2009 1.580 1.580 1.400 1.400 362,438 -0.19(-11.95%)
Feb 24, 2009 1.790 1.810 1.550 1.590 685,591 -0.12(-7.02%)
Feb 23, 2009 1.930 2.070 1.680 1.710 233,111 -0.22(-11.40%)
Feb 20, 2009 2.000 2.090 1.900 1.930 136,723 -0.10(-4.93%)
Feb 19, 2009 2.150 2.220 2.020 2.030 219,997 -0.08(-3.79%)
Feb 18, 2009 2.150 2.220 2.050 2.110 226,553 -0.04(-1.86%)
Feb 17, 2009 2.340 2.360 2.140 2.150 131,732 -0.24(-10.04%)
Feb 13, 2009 2.310 2.440 2.310 2.390 83,330 +0.07(+3.02%)
Feb 12, 2009 2.290 2.350 2.280 2.320 107,499 +0.02(+0.87%)
Feb 11, 2009 2.340 2.350 2.280 2.300 114,582 -0.01(-0.43%)
Feb 10, 2009 2.480 2.520 2.290 2.310 90,937 -0.20(-7.97%)
Feb 09, 2009 2.580 2.580 2.450 2.510 108,566 -0.02(-0.79%)
Feb 06, 2009 2.450 2.580 2.410 2.530 169,243 +0.08(+3.27%)
Feb 05, 2009 2.380 2.450 2.300 2.450 154,684 +0.06(+2.51%)
Feb 04, 2009 2.450 2.470 2.320 2.390 146,280 -0.05(-2.05%)
Feb 03, 2009 2.460 2.570 2.380 2.440 275,469 +0.06(+2.52%)
Feb 02, 2009 2.520 2.570 2.230 2.380 441,759 -0.13(-5.18%)
Jan 30, 2009 2.930 2.970 2.500 2.510 719,756 -0.52(-17.16%)
Jan 29, 2009 3.270 3.270 2.790 3.030 381,680 -0.66(-17.89%)
Jan 28, 2009 3.500 3.750 3.465 3.690 68,437 +0.24(+6.96%)
Jan 27, 2009 3.540 3.560 3.440 3.450 56,371 -0.09(-2.54%)
Jan 26, 2009 3.470 3.680 3.330 3.540 67,850 +0.09(+2.61%)
Jan 23, 2009 3.330 3.510 3.240 3.450 141,701 -0.03(-0.86%)
Jan 22, 2009 3.710 3.750 3.360 3.480 60,392 -0.31(-8.18%)
Jan 21, 2009 3.380 3.810 3.360 3.790 90,208 +0.45(+13.47%)
Jan 20, 2009 3.560 3.720 3.340 3.340 99,425 -0.29(-7.99%)
Jan 16, 2009 3.650 3.710 3.390 3.630 107,909 -0.07(-1.89%)
Jan 15, 2009 3.120 3.700 3.030 3.700 125,922 +0.53(+16.72%)
Jan 14, 2009 3.400 3.520 3.100 3.170 218,539 -0.28(-8.12%)
Jan 13, 2009 3.550 3.640 3.410 3.450 145,449 -0.11(-3.09%)
Jan 12, 2009 3.810 3.870 3.500 3.560 112,662 -0.23(-6.07%)
Jan 09, 2009 4.050 4.090 3.790 3.790 153,349 -0.27(-6.65%)
Jan 08, 2009 3.840 4.180 3.770 4.060 79,873 +0.14(+3.57%)
Jan 07, 2009 4.010 4.110 3.800 3.920 84,675 -0.15(-3.69%)
Jan 06, 2009 3.940 4.170 3.890 4.070 78,106 +0.19(+4.90%)
Jan 05, 2009 3.970 3.970 3.780 3.880 72,131 +0.04(+1.04%)
Jan 02, 2009 3.830 3.960 3.690 3.840 66,224 +0.02(+0.52%)
Dec 31, 2008 3.560 3.830 3.510 3.820 145,660 +0.27(+7.61%)
Dec 30, 2008 3.410 3.620 3.300 3.550 226,545 +0.17(+5.03%)
Dec 29, 2008 3.440 3.470 3.260 3.380 302,388 -0.06(-1.74%)
Dec 26, 2008 3.400 3.460 3.330 3.440 86,487 +0.04(+1.18%)
Dec 24, 2008 3.460 3.490 3.320 3.400 52,394 -0.07(-2.02%)
Dec 23, 2008 3.340 3.470 3.200 3.470 210,158 +0.17(+5.15%)
Dec 22, 2008 3.440 3.490 3.120 3.300 435,828 -0.17(-4.90%)
Dec 19, 2008 3.410 3.590 3.120 3.470 416,290 +0.16(+4.83%)
Dec 18, 2008 3.400 3.490 3.210 3.310 133,946 -0.08(-2.36%)
Dec 17, 2008 3.390 3.450 3.110 3.390 142,411 -0.05(-1.45%)
Dec 16, 2008 3.120 3.610 3.010 3.440 321,865 +0.39(+12.79%)
Dec 15, 2008 3.390 3.390 3.010 3.050 326,896 -0.31(-9.23%)
Dec 12, 2008 3.120 3.400 3.080 3.360 106,920 +0.15(+4.67%)
Dec 11, 2008 3.370 3.480 3.150 3.210 230,504 -0.21(-6.14%)
Dec 10, 2008 3.330 3.500 3.240 3.420 168,166 +0.15(+4.59%)
Dec 09, 2008 3.250 3.410 3.130 3.270 286,103 -0.01(-0.30%)
Dec 08, 2008 3.120 3.320 2.890 3.280 316,304 +0.18(+5.81%)
Dec 05, 2008 3.100 3.280 2.900 3.100 256,386 -0.04(-1.27%)
Dec 04, 2008 3.210 3.480 3.100 3.140 122,981 -0.12(-3.68%)
Dec 03, 2008 3.240 3.410 3.000 3.260 121,254 +0.03(+0.93%)
Dec 02, 2008 3.090 3.240 3.020 3.230 85,644 +0.21(+6.95%)
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.