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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 2.120 2.120 1.800 2.070 88,448 -0.01(-0.48%)
Mar 30, 2009 2.060 2.180 1.830 2.080 90,092 -0.19(-8.37%)
Mar 26, 2009 2.040 2.270 2.010 2.270 174,460 +0.27(+13.50%)
Mar 25, 2009 1.900 2.030 1.830 2.000 103,882 +0.13(+6.95%)
Mar 24, 2009 2.010 2.010 1.870 1.870 65,166 -0.18(-8.78%)
Mar 23, 2009 1.990 2.100 1.950 2.050 277,093 +0.00(+0.00%)
Mar 20, 2009 1.980 2.050 1.870 2.050 211,930 +0.09(+4.59%)
Mar 19, 2009 2.000 2.040 1.920 1.960 83,771 -0.03(-1.51%)
Mar 18, 2009 2.020 2.100 1.940 1.990 462,360 -0.03(-1.49%)
Mar 17, 2009 1.830 2.030 1.820 2.020 193,864 +0.18(+9.78%)
Mar 16, 2009 1.790 2.050 1.790 1.840 141,018 +0.08(+4.55%)
Mar 13, 2009 1.610 1.790 1.560 1.760 153,727 +0.16(+10.00%)
Mar 12, 2009 1.340 1.610 1.300 1.600 210,536 +0.26(+19.40%)
Mar 11, 2009 1.460 1.590 1.330 1.340 338,245 -0.06(-4.29%)
Mar 10, 2009 1.320 1.480 1.210 1.400 211,750 +0.11(+8.53%)
Mar 09, 2009 1.380 1.430 1.250 1.290 323,886 -0.08(-5.84%)
Mar 06, 2009 1.260 1.390 1.260 1.370 290,627 +0.12(+9.60%)
Mar 05, 2009 1.200 1.300 1.150 1.250 232,877 +0.02(+1.63%)
Mar 04, 2009 0.9500 1.260 0.9200 1.230 476,423 +0.03(+2.50%)
Mar 02, 2009 1.310 1.360 1.200 1.200 100,030 -0.13(-9.77%)
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%)
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.