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 (%)
Mar 31, 2011 3.320 3.340 3.300 3.300 272,589 +0.00(+0.00%)
Mar 30, 2011 3.290 3.320 3.250 3.300 184,023 +0.04(+1.23%)
Mar 29, 2011 3.220 3.270 3.110 3.260 152,404 +0.05(+1.56%)
Mar 28, 2011 3.200 3.310 3.160 3.210 332,066 +0.06(+1.90%)
Mar 25, 2011 3.010 3.220 2.960 3.150 787,108 +0.14(+4.65%)
Mar 24, 2011 2.790 3.020 2.760 3.010 396,734 +0.25(+9.06%)
Mar 23, 2011 2.750 2.780 2.740 2.760 221,132 +0.01(+0.36%)
Mar 22, 2011 2.750 2.755 2.710 2.750 63,080 +0.01(+0.36%)
Mar 21, 2011 2.780 2.800 2.700 2.740 147,154 +0.09(+3.40%)
Mar 18, 2011 2.680 2.690 2.560 2.650 449,617 -0.01(-0.38%)
Mar 17, 2011 2.680 2.680 2.610 2.660 105,124 +0.01(+0.38%)
Mar 16, 2011 2.640 2.680 2.580 2.650 137,725 -0.01(-0.38%)
Mar 15, 2011 2.610 2.690 2.500 2.660 172,647 -0.01(-0.37%)
Mar 14, 2011 2.720 2.740 2.660 2.670 260,938 -0.06(-2.20%)
Mar 11, 2011 2.730 2.730 2.680 2.730 92,651 +0.00(+0.00%)
Mar 10, 2011 2.770 2.800 2.690 2.730 196,241 -0.06(-2.15%)
Mar 09, 2011 2.790 2.800 2.700 2.790 44,585 +0.00(+0.00%)
Mar 08, 2011 2.740 2.830 2.700 2.790 95,562 +0.04(+1.45%)
Mar 07, 2011 2.860 2.990 2.670 2.750 313,705 -0.10(-3.51%)
Mar 04, 2011 2.850 2.900 2.800 2.850 152,813 +0.02(+0.71%)
Mar 03, 2011 2.700 2.920 2.700 2.830 443,412 +0.14(+5.20%)
Mar 02, 2011 2.650 2.710 2.620 2.690 83,335 +0.04(+1.51%)
Mar 01, 2011 2.760 2.770 2.580 2.650 141,009 -0.09(-3.28%)
Feb 28, 2011 2.700 2.800 2.700 2.740 86,491 +0.01(+0.37%)
Feb 25, 2011 2.650 2.750 2.570 2.730 98,019 +0.08(+3.02%)
Feb 24, 2011 2.590 2.680 2.500 2.650 101,173 +0.07(+2.71%)
Feb 23, 2011 2.670 2.670 2.450 2.580 140,551 -0.06(-2.27%)
Feb 22, 2011 2.790 2.790 2.620 2.640 147,750 -0.16(-5.71%)
Feb 18, 2011 2.800 2.820 2.700 2.800 70,722 +0.01(+0.36%)
Feb 17, 2011 2.840 2.840 2.730 2.790 39,675 -0.04(-1.41%)
Feb 16, 2011 2.860 2.890 2.780 2.830 70,871 -0.03(-1.05%)
Feb 15, 2011 2.840 2.870 2.750 2.860 149,837 +0.02(+0.70%)
Feb 14, 2011 2.820 2.890 2.800 2.840 109,744 +0.01(+0.35%)
Feb 11, 2011 2.800 2.900 2.760 2.830 146,649 +0.04(+1.43%)
Feb 10, 2011 2.800 2.830 2.700 2.790 148,413 +0.01(+0.36%)
Feb 09, 2011 2.840 2.840 2.730 2.780 164,018 -0.04(-1.42%)
Feb 08, 2011 2.760 2.830 2.740 2.820 111,187 +0.03(+1.08%)
Feb 07, 2011 2.760 2.810 2.710 2.790 109,919 +0.03(+1.09%)
Feb 04, 2011 2.810 2.820 2.740 2.760 103,442 -0.04(-1.43%)
Feb 03, 2011 2.850 2.890 2.780 2.800 98,591 -0.03(-1.06%)
Feb 02, 2011 2.780 2.870 2.740 2.830 187,532 +0.06(+2.17%)
Feb 01, 2011 2.790 2.800 2.650 2.770 142,441 +0.03(+1.09%)
Jan 31, 2011 2.900 2.980 2.720 2.740 344,344 -0.11(-3.86%)
Jan 28, 2011 2.980 3.100 2.750 2.850 598,211 +0.05(+1.79%)
Jan 27, 2011 2.850 2.950 2.730 2.800 857,828 +0.25(+9.80%)
Jan 26, 2011 2.380 2.550 2.350 2.550 132,877 +0.18(+7.59%)
Jan 25, 2011 2.240 2.390 2.190 2.370 119,515 +0.13(+5.80%)
Jan 24, 2011 2.270 2.320 2.180 2.240 171,796 -0.02(-0.88%)
Jan 21, 2011 2.410 2.420 2.240 2.260 164,359 -0.14(-5.83%)
Jan 20, 2011 2.450 2.450 2.400 2.400 149,154 -0.07(-2.83%)
Jan 19, 2011 2.510 2.520 2.410 2.470 88,954 -0.03(-1.20%)
Jan 18, 2011 2.560 2.560 2.450 2.500 94,542 -0.05(-1.96%)
Jan 14, 2011 2.590 2.590 2.500 2.550 127,480 -0.02(-0.78%)
Jan 13, 2011 2.660 2.660 2.490 2.570 249,104 -0.08(-3.02%)
Jan 12, 2011 2.550 2.650 2.510 2.650 95,670 +0.12(+4.74%)
Jan 11, 2011 2.480 2.530 2.480 2.530 108,104 +0.05(+2.02%)
Jan 10, 2011 2.480 2.500 2.400 2.480 185,427 -0.03(-1.20%)
Jan 07, 2011 2.580 2.620 2.400 2.510 224,613 -0.07(-2.71%)
Jan 06, 2011 2.640 2.670 2.560 2.580 120,862 -0.05(-1.90%)
Jan 05, 2011 2.600 2.700 2.590 2.630 106,421 +0.04(+1.54%)
Jan 04, 2011 2.620 2.630 2.550 2.590 151,816 -0.03(-1.15%)
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.