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

10.56 -0.33 (-3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 2.360 2.430 2.310 2.420 200,837 +0.19(+8.52%)
Nov 29, 2011 2.330 2.350 2.150 2.230 86,131 -0.09(-3.88%)
Nov 28, 2011 2.290 2.430 2.270 2.320 122,840 +0.16(+7.41%)
Nov 25, 2011 2.160 2.270 2.150 2.160 39,438 +0.00(+0.00%)
Nov 23, 2011 2.300 2.340 2.160 2.160 125,670 -0.20(-8.47%)
Nov 22, 2011 2.420 2.470 2.360 2.360 67,752 -0.06(-2.48%)
Nov 21, 2011 2.420 2.460 2.360 2.420 66,411 -0.07(-2.81%)
Nov 18, 2011 2.420 2.530 2.420 2.490 95,092 +0.07(+2.89%)
Nov 17, 2011 2.490 2.550 2.350 2.420 105,379 -0.07(-2.81%)
Nov 16, 2011 2.590 2.620 2.480 2.490 102,065 -0.13(-4.96%)
Nov 15, 2011 2.620 2.690 2.570 2.620 77,300 -0.02(-0.76%)
Nov 14, 2011 2.690 2.750 2.590 2.640 102,748 -0.04(-1.49%)
Nov 11, 2011 2.600 2.690 2.510 2.680 120,275 +0.12(+4.69%)
Nov 10, 2011 2.660 2.660 2.540 2.560 89,467 -0.04(-1.54%)
Nov 09, 2011 2.650 2.740 2.600 2.600 130,195 -0.18(-6.47%)
Nov 08, 2011 2.690 2.790 2.580 2.780 121,235 +0.12(+4.51%)
Nov 07, 2011 2.650 2.710 2.500 2.660 150,761 -0.06(-2.21%)
Nov 04, 2011 2.770 2.770 2.650 2.720 109,445 -0.08(-2.86%)
Nov 03, 2011 2.660 2.810 2.600 2.800 118,278 +0.14(+5.26%)
Nov 02, 2011 2.700 2.780 2.620 2.660 121,161 +0.03(+1.14%)
Nov 01, 2011 2.700 2.830 2.610 2.630 122,971 -0.22(-7.72%)
Oct 31, 2011 2.750 2.910 2.750 2.850 105,867 +0.02(+0.71%)
Oct 28, 2011 2.730 2.910 2.730 2.830 94,759 +0.09(+3.28%)
Oct 27, 2011 2.940 2.950 2.664 2.740 235,478 +0.01(+0.37%)
Oct 26, 2011 2.660 2.730 2.540 2.730 217,248 +0.13(+5.00%)
Oct 25, 2011 2.660 2.730 2.580 2.600 145,714 -0.09(-3.35%)
Oct 24, 2011 2.520 2.760 2.510 2.690 211,156 +0.19(+7.60%)
Oct 21, 2011 2.710 2.710 2.400 2.500 187,858 -0.15(-5.66%)
Oct 20, 2011 2.570 2.670 2.520 2.650 123,012 +0.08(+3.11%)
Oct 19, 2011 2.570 2.650 2.500 2.570 82,408 -0.02(-0.77%)
Oct 18, 2011 2.600 2.650 2.500 2.590 153,892 -0.06(-2.26%)
Oct 17, 2011 2.650 2.710 2.580 2.650 161,165 -0.03(-1.12%)
Oct 14, 2011 2.620 2.680 2.600 2.680 94,601 +0.08(+3.08%)
Oct 13, 2011 2.540 2.600 2.510 2.600 75,297 +0.03(+1.17%)
Oct 12, 2011 2.500 2.620 2.470 2.570 263,493 +0.09(+3.63%)
Oct 11, 2011 2.460 2.490 2.370 2.480 67,495 +0.00(+0.00%)
Oct 10, 2011 2.400 2.480 2.390 2.480 97,351 +0.16(+6.90%)
Oct 07, 2011 2.320 2.410 2.300 2.320 99,825 +0.00(+0.00%)
Oct 06, 2011 2.280 2.350 2.170 2.320 118,221 +0.15(+6.91%)
Oct 05, 2011 2.280 2.370 2.150 2.170 261,997 -0.09(-3.98%)
Oct 04, 2011 2.130 2.280 2.080 2.260 198,376 +0.02(+0.89%)
Oct 03, 2011 2.360 2.360 2.200 2.240 253,328 -0.08(-3.45%)
Sep 30, 2011 2.350 2.500 2.280 2.320 58,228 -0.08(-3.33%)
Sep 29, 2011 2.470 2.490 2.290 2.400 67,778 +0.03(+1.27%)
Sep 28, 2011 2.560 2.590 2.360 2.370 86,999 -0.20(-7.78%)
Sep 27, 2011 2.540 2.700 2.470 2.570 168,587 +0.09(+3.63%)
Sep 26, 2011 2.430 2.490 2.350 2.480 35,400 +0.08(+3.33%)
Sep 23, 2011 2.360 2.450 2.340 2.400 69,310 +0.04(+1.69%)
Sep 22, 2011 2.220 2.420 2.220 2.360 156,585 +0.01(+0.43%)
Sep 21, 2011 2.480 2.610 2.350 2.350 192,525 -0.12(-4.86%)
Sep 20, 2011 2.340 2.700 2.340 2.470 342,743 +0.15(+6.47%)
Sep 19, 2011 2.480 2.500 2.320 2.320 91,909 -0.25(-9.73%)
Sep 16, 2011 2.500 2.600 2.450 2.570 279,404 +0.07(+2.80%)
Sep 15, 2011 2.500 2.500 2.410 2.500 127,904 +0.00(+0.00%)
Sep 14, 2011 2.440 2.500 2.377 2.500 100,332 +0.09(+3.73%)
Sep 13, 2011 2.400 2.430 2.368 2.410 98,180 +0.04(+1.69%)
Sep 12, 2011 2.240 2.400 2.240 2.370 34,026 +0.04(+1.72%)
Sep 09, 2011 2.390 2.430 2.230 2.330 133,465 -0.07(-2.92%)
Sep 08, 2011 2.440 2.490 2.400 2.400 92,204 -0.06(-2.44%)
Sep 07, 2011 2.310 2.490 2.290 2.460 195,027 +0.20(+8.85%)
Sep 06, 2011 2.100 2.280 2.100 2.260 189,510 +0.04(+1.80%)
Sep 02, 2011 2.270 2.390 2.200 2.220 246,166 -0.11(-4.72%)
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.