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 (%)
Jun 30, 2009 2.030 2.120 1.920 1.920 127,410 -0.11(-5.42%)
Jun 29, 2009 2.010 2.150 2.000 2.030 66,596 +0.02(+1.00%)
Jun 26, 2009 2.090 2.100 1.980 2.010 999,237 -0.09(-4.29%)
Jun 25, 2009 2.150 2.240 2.020 2.100 265,997 +0.07(+3.45%)
Jun 24, 2009 2.090 2.470 2.030 2.030 355,810 -0.03(-1.46%)
Jun 23, 2009 2.030 2.250 1.870 2.060 76,132 +0.06(+3.00%)
Jun 22, 2009 2.220 2.260 2.000 2.000 134,206 -0.25(-11.11%)
Jun 19, 2009 2.450 2.520 2.250 2.250 126,194 -0.15(-6.25%)
Jun 18, 2009 2.500 2.560 2.400 2.400 56,803 -0.11(-4.38%)
Jun 17, 2009 2.460 2.700 2.460 2.510 97,832 +0.06(+2.45%)
Jun 16, 2009 2.570 2.700 2.450 2.450 58,568 -0.17(-6.49%)
Jun 15, 2009 2.720 2.760 2.550 2.620 51,490 -0.11(-4.03%)
Jun 12, 2009 2.590 2.750 2.530 2.730 44,318 +0.14(+5.41%)
Jun 11, 2009 2.650 2.770 2.570 2.590 38,049 -0.04(-1.52%)
Jun 10, 2009 2.820 2.940 2.540 2.630 116,753 -0.17(-6.07%)
Jun 09, 2009 2.900 2.900 2.780 2.800 35,728 -0.07(-2.44%)
Jun 08, 2009 3.020 3.020 2.760 2.870 56,843 +0.05(+1.77%)
Jun 05, 2009 2.980 2.980 2.790 2.820 58,702 -0.06(-2.08%)
Jun 04, 2009 2.610 2.890 2.590 2.880 138,416 +0.28(+10.77%)
Jun 03, 2009 2.590 2.600 2.460 2.600 56,695 +0.05(+1.96%)
Jun 02, 2009 2.650 2.650 2.400 2.550 165,479 -0.11(-4.14%)
Jun 01, 2009 2.390 2.690 2.390 2.660 85,348 +0.33(+14.16%)
May 29, 2009 2.390 2.410 2.280 2.330 87,183 -0.04(-1.69%)
May 28, 2009 2.720 2.720 2.280 2.370 168,405 +0.09(+3.95%)
May 27, 2009 2.340 2.380 2.280 2.280 36,951 -0.09(-3.80%)
May 26, 2009 2.220 2.370 2.180 2.370 114,937 +0.18(+8.22%)
May 22, 2009 2.150 2.360 2.110 2.190 40,917 +0.06(+2.82%)
May 21, 2009 2.190 2.230 2.080 2.130 159,061 -0.09(-4.05%)
May 20, 2009 2.300 2.330 2.200 2.220 80,041 -0.05(-2.20%)
May 19, 2009 2.300 2.350 2.160 2.270 104,654 -0.09(-3.81%)
May 18, 2009 2.400 2.400 2.160 2.360 154,235 -0.05(-2.07%)
May 15, 2009 2.600 2.650 2.300 2.410 119,753 -0.14(-5.49%)
May 14, 2009 2.650 2.700 2.520 2.550 60,029 +0.10(+4.08%)
May 13, 2009 2.810 2.820 2.450 2.450 103,912 -0.41(-14.34%)
May 12, 2009 3.290 3.290 2.790 2.860 103,150 -0.03(-1.04%)
May 11, 2009 2.950 2.960 2.890 2.890 58,832 -0.11(-3.67%)
May 08, 2009 3.000 3.260 2.960 3.000 125,753 +0.07(+2.39%)
May 07, 2009 3.510 3.510 2.900 2.930 175,068 -0.54(-15.56%)
May 06, 2009 3.710 3.760 3.360 3.470 134,948 -0.17(-4.67%)
May 05, 2009 3.110 3.990 3.110 3.640 465,640 +0.52(+16.67%)
May 04, 2009 3.010 3.120 3.000 3.120 54,426 +0.14(+4.70%)
May 01, 2009 2.900 3.080 2.870 2.980 67,213 +0.06(+2.05%)
Apr 30, 2009 3.420 3.420 2.920 2.920 100,433 -0.26(-8.18%)
Apr 29, 2009 2.850 3.240 2.820 3.180 115,384 +0.37(+13.17%)
Apr 28, 2009 2.850 2.890 2.710 2.810 45,572 -0.07(-2.43%)
Apr 27, 2009 3.020 3.040 2.730 2.880 61,895 -0.18(-5.88%)
Apr 24, 2009 3.100 3.260 2.970 3.060 99,692 +0.05(+1.66%)
Apr 23, 2009 3.300 3.360 2.960 3.010 71,879 -0.30(-9.06%)
Apr 22, 2009 3.130 3.480 2.920 3.310 107,361 +0.14(+4.42%)
Apr 21, 2009 2.870 3.200 2.660 3.170 64,007 +0.30(+10.45%)
Apr 20, 2009 3.200 3.312 2.860 2.870 92,950 -0.44(-13.29%)
Apr 17, 2009 3.250 3.340 3.100 3.310 89,777 +0.07(+2.16%)
Apr 16, 2009 3.200 3.300 3.070 3.240 105,330 +0.09(+2.86%)
Apr 15, 2009 2.920 3.160 2.920 3.150 50,939 +0.13(+4.30%)
Apr 14, 2009 3.010 3.130 2.750 3.020 82,658 -0.05(-1.63%)
Apr 13, 2009 3.040 3.100 2.810 3.070 65,251 +0.00(+0.00%)
Apr 09, 2009 2.740 3.100 2.670 3.070 113,986 +0.41(+15.41%)
Apr 08, 2009 2.540 2.660 2.500 2.660 55,525 +0.11(+4.31%)
Apr 07, 2009 2.600 2.690 2.500 2.550 114,211 -0.09(-3.41%)
Apr 06, 2009 2.500 2.650 2.410 2.640 127,874 +0.20(+8.20%)
Apr 03, 2009 2.320 2.440 2.280 2.440 43,767 +0.12(+5.17%)
Apr 02, 2009 2.230 2.420 2.200 2.320 566,502 +0.22(+10.48%)
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.