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 (%)
Sep 30, 2009 3.500 3.570 3.450 3.450 76,880 -0.06(-1.71%)
Sep 29, 2009 3.410 3.670 3.410 3.510 89,937 +0.11(+3.24%)
Sep 28, 2009 3.450 3.540 3.358 3.400 86,219 -0.04(-1.16%)
Sep 25, 2009 3.420 3.500 3.340 3.440 161,493 +0.01(+0.29%)
Sep 24, 2009 3.400 3.500 3.350 3.430 71,205 +0.02(+0.59%)
Sep 23, 2009 3.520 3.520 3.280 3.410 46,206 -0.07(-2.01%)
Sep 22, 2009 3.200 3.520 3.170 3.480 169,233 +0.31(+9.78%)
Sep 21, 2009 3.000 3.200 2.990 3.170 186,409 +0.15(+4.97%)
Sep 18, 2009 3.010 3.140 2.980 3.020 303,414 +0.03(+1.00%)
Sep 17, 2009 3.030 3.080 2.980 2.990 121,961 -0.01(-0.33%)
Sep 16, 2009 3.050 3.070 2.980 3.000 154,619 -0.03(-0.99%)
Sep 15, 2009 3.030 3.100 2.870 3.030 70,322 -0.02(-0.66%)
Sep 14, 2009 3.040 3.130 3.010 3.050 54,214 -0.03(-0.97%)
Sep 11, 2009 3.090 3.170 2.980 3.080 90,900 -0.01(-0.32%)
Sep 10, 2009 3.050 3.270 3.000 3.090 63,963 +0.03(+0.98%)
Sep 09, 2009 2.940 3.130 2.920 3.060 37,295 +0.11(+3.73%)
Sep 08, 2009 2.970 3.070 2.850 2.950 58,293 +0.02(+0.68%)
Sep 04, 2009 2.910 2.970 2.870 2.930 35,544 +0.00(+0.00%)
Sep 03, 2009 2.980 2.980 2.870 2.930 25,201 -0.04(-1.35%)
Sep 02, 2009 2.930 2.990 2.830 2.970 37,223 +0.02(+0.68%)
Sep 01, 2009 3.060 3.130 2.950 2.950 106,694 -0.14(-4.53%)
Aug 31, 2009 3.200 3.360 3.060 3.090 137,281 -0.09(-2.83%)
Aug 28, 2009 3.400 3.400 3.090 3.180 112,898 -0.19(-5.64%)
Aug 27, 2009 3.440 3.485 3.150 3.370 87,535 -0.02(-0.59%)
Aug 26, 2009 3.110 3.390 3.070 3.390 236,489 +0.29(+9.35%)
Aug 25, 2009 2.870 3.140 2.850 3.100 170,738 +0.17(+5.80%)
Aug 24, 2009 2.860 2.990 2.840 2.930 297,982 +0.09(+3.17%)
Aug 21, 2009 2.920 2.970 2.770 2.840 201,749 -0.04(-1.39%)
Aug 20, 2009 2.430 2.950 2.200 2.880 454,424 -0.12(-4.00%)
Aug 19, 2009 2.900 3.030 2.880 3.000 100,370 +0.06(+2.04%)
Aug 18, 2009 2.760 2.950 2.760 2.940 64,215 +0.25(+9.29%)
Aug 17, 2009 2.760 2.790 2.640 2.690 108,172 -0.14(-4.95%)
Aug 14, 2009 2.950 2.950 2.790 2.830 123,055 -0.09(-3.08%)
Aug 13, 2009 2.650 2.920 2.650 2.920 173,145 +0.30(+11.45%)
Aug 12, 2009 2.570 2.750 2.550 2.620 114,356 +0.05(+1.95%)
Aug 11, 2009 2.600 2.690 2.500 2.570 76,103 -0.04(-1.53%)
Aug 10, 2009 2.550 2.750 2.500 2.610 192,001 +0.06(+2.35%)
Aug 07, 2009 2.600 2.640 2.480 2.550 94,242 +0.07(+2.82%)
Aug 06, 2009 2.560 2.600 2.470 2.480 47,614 -0.08(-3.13%)
Aug 05, 2009 2.600 2.600 2.460 2.560 68,659 +0.00(+0.00%)
Aug 04, 2009 2.470 2.590 2.450 2.560 96,919 +0.04(+1.59%)
Aug 03, 2009 2.480 2.550 2.420 2.520 130,438 +0.12(+5.00%)
Jul 31, 2009 2.310 2.500 2.310 2.400 105,323 +0.07(+3.00%)
Jul 30, 2009 2.310 2.460 2.260 2.330 96,901 +0.07(+3.10%)
Jul 29, 2009 2.410 2.490 2.260 2.260 105,608 -0.18(-7.38%)
Jul 28, 2009 2.340 2.440 2.200 2.440 92,909 +0.09(+3.83%)
Jul 27, 2009 2.350 2.470 2.300 2.350 55,017 -0.06(-2.49%)
Jul 24, 2009 2.150 2.550 2.150 2.410 100,831 -0.10(-3.98%)
Jul 23, 2009 2.530 2.650 2.330 2.510 239,944 +0.02(+0.80%)
Jul 22, 2009 2.200 2.500 2.140 2.490 119,537 +0.28(+12.67%)
Jul 21, 2009 2.140 2.220 2.050 2.210 108,427 +0.09(+4.25%)
Jul 20, 2009 2.060 2.130 1.960 2.120 95,108 +0.08(+3.92%)
Jul 17, 2009 2.060 2.190 1.950 2.040 112,359 -0.01(-0.49%)
Jul 16, 2009 2.010 2.050 1.920 2.050 64,010 -0.01(-0.49%)
Jul 15, 2009 1.890 2.070 1.830 2.060 98,055 +0.20(+10.75%)
Jul 14, 2009 1.910 1.910 1.790 1.860 63,893 -0.05(-2.62%)
Jul 13, 2009 1.900 1.930 1.819 1.910 78,258 +0.03(+1.60%)
Jul 10, 2009 1.840 1.970 1.780 1.880 44,867 +0.02(+1.08%)
Jul 09, 2009 1.760 1.940 1.750 1.860 102,951 +0.11(+6.29%)
Jul 08, 2009 1.730 1.980 1.730 1.750 90,005 +0.00(+0.00%)
Jul 07, 2009 1.830 1.890 1.730 1.750 103,388 -0.08(-4.37%)
Jul 06, 2009 1.910 1.940 1.810 1.830 51,458 -0.08(-4.19%)
Jul 02, 2009 1.920 2.000 1.910 1.910 145,696 -0.05(-2.55%)
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.