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

10.83 -0.09 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 7.200 7.280 7.280 7.280 293,500 +0.17(+2.39%)
Dec 30, 2015 7.250 7.390 7.100 7.110 300,343 -0.13(-1.80%)
Dec 29, 2015 7.150 7.250 6.970 7.240 375,610 +0.09(+1.26%)
Dec 28, 2015 7.350 7.360 7.120 7.150 413,761 -0.17(-2.32%)
Dec 24, 2015 7.230 7.320 7.320 7.320 259,400 +0.06(+0.83%)
Dec 23, 2015 7.460 7.470 7.210 7.260 566,062 -0.12(-1.63%)
Dec 22, 2015 7.680 7.730 7.340 7.380 354,187 -0.32(-4.16%)
Dec 21, 2015 7.860 7.885 7.600 7.700 163,878 -0.06(-0.77%)
Dec 18, 2015 7.940 8.050 7.680 7.760 485,688 -0.18(-2.27%)
Dec 17, 2015 8.500 8.600 7.900 7.940 366,555 -0.49(-5.81%)
Dec 16, 2015 8.080 8.460 8.050 8.430 175,344 +0.39(+4.85%)
Dec 15, 2015 7.880 8.090 7.755 8.040 207,453 +0.22(+2.81%)
Dec 14, 2015 7.840 8.130 7.570 7.820 344,211 -0.05(-0.64%)
Dec 11, 2015 8.250 8.320 7.870 7.870 212,237 -0.43(-5.18%)
Dec 10, 2015 8.220 8.740 8.220 8.300 187,416 +0.04(+0.48%)
Dec 09, 2015 8.440 8.560 8.200 8.260 253,549 -0.22(-2.59%)
Dec 08, 2015 8.440 8.760 8.400 8.480 466,896 -0.05(-0.59%)
Dec 07, 2015 8.120 8.720 8.040 8.530 633,520 +0.45(+5.57%)
Dec 04, 2015 8.090 8.114 7.950 8.080 350,620 -0.02(-0.25%)
Dec 03, 2015 7.720 8.170 7.630 8.100 791,716 +0.43(+5.61%)
Dec 02, 2015 7.700 7.910 7.660 7.670 526,379 -0.01(-0.13%)
Dec 01, 2015 8.000 8.050 7.610 7.680 481,402 -0.05(-0.65%)
Nov 30, 2015 7.890 8.020 7.680 7.730 418,332 -0.12(-1.53%)
Nov 27, 2015 7.870 7.940 7.710 7.850 99,308 -0.04(-0.51%)
Nov 25, 2015 7.780 7.890 7.890 7.890 288,000 +0.08(+1.02%)
Nov 24, 2015 7.740 7.890 7.600 7.810 290,740 +0.11(+1.43%)
Nov 23, 2015 7.720 7.860 7.570 7.700 567,653 +0.05(+0.65%)
Nov 20, 2015 7.270 7.670 7.230 7.650 961,678 +0.49(+6.84%)
Nov 19, 2015 6.920 7.250 6.880 7.160 487,576 +0.29(+4.22%)
Nov 18, 2015 6.880 7.000 6.805 6.870 605,196 -0.01(-0.15%)
Nov 17, 2015 7.170 7.320 6.800 6.880 735,640 -0.24(-3.37%)
Nov 16, 2015 7.500 7.610 6.795 7.120 1,344,141 -0.42(-5.57%)
Nov 13, 2015 7.930 7.970 7.450 7.540 800,573 -0.46(-5.75%)
Nov 12, 2015 8.250 8.510 8.000 8.000 410,828 -0.33(-3.96%)
Nov 11, 2015 8.750 8.980 8.330 8.330 437,462 -0.37(-4.25%)
Nov 10, 2015 9.090 9.290 8.665 8.700 381,518 -0.42(-4.61%)
Nov 09, 2015 9.490 9.530 9.100 9.120 382,569 -0.34(-3.59%)
Nov 06, 2015 9.450 9.600 9.410 9.460 284,196 -0.05(-0.53%)
Nov 05, 2015 9.410 9.807 9.310 9.510 436,107 +0.11(+1.17%)
Nov 04, 2015 10.45 10.62 9.400 9.400 469,503 -0.99(-9.53%)
Nov 03, 2015 10.11 10.88 9.190 10.39 579,078 -0.05(-0.48%)
Nov 02, 2015 9.920 10.58 9.860 10.44 332,919 +0.51(+5.14%)
Oct 30, 2015 9.950 10.14 9.870 9.930 144,762 +0.01(+0.10%)
Oct 29, 2015 10.11 10.20 9.860 9.920 210,210 -0.26(-2.55%)
Oct 28, 2015 9.710 10.19 9.590 10.18 240,650 +0.52(+5.38%)
Oct 27, 2015 9.660 9.940 9.510 9.660 241,152 +0.00(+0.00%)
Oct 26, 2015 9.720 9.890 9.585 9.660 129,371 -0.15(-1.53%)
Oct 23, 2015 9.740 9.850 9.605 9.810 197,833 +0.19(+1.98%)
Oct 22, 2015 9.430 9.680 9.430 9.620 157,333 +0.22(+2.34%)
Oct 21, 2015 9.730 9.730 9.400 9.400 223,543 -0.27(-2.79%)
Oct 20, 2015 9.820 9.950 9.570 9.670 167,644 -0.18(-1.83%)
Oct 19, 2015 9.610 10.00 9.610 9.850 181,108 +0.21(+2.18%)
Oct 16, 2015 9.580 9.730 9.470 9.640 173,332 +0.10(+1.05%)
Oct 15, 2015 9.400 9.590 9.160 9.540 279,929 +0.15(+1.60%)
Oct 14, 2015 9.500 9.580 9.330 9.390 189,996 -0.12(-1.26%)
Oct 13, 2015 9.590 9.710 9.500 9.510 287,166 -0.08(-0.83%)
Oct 12, 2015 9.900 9.970 9.560 9.590 217,331 -0.30(-3.03%)
Oct 09, 2015 10.09 10.14 9.880 9.890 153,152 -0.21(-2.08%)
Oct 08, 2015 9.810 10.14 9.720 10.10 144,708 +0.30(+3.06%)
Oct 07, 2015 9.900 9.960 9.500 9.800 492,861 -0.09(-0.91%)
Oct 06, 2015 10.30 10.32 9.730 9.890 364,149 -0.36(-3.51%)
Oct 05, 2015 10.00 10.28 9.930 10.25 492,506 +0.45(+4.59%)
Oct 02, 2015 9.140 9.800 9.090 9.800 323,236 +0.59(+6.41%)
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.