Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
1-800-Flowers.com
(NQ:
FLWS
)
8.900
-0.220 (-2.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2014
8.170
8.199
7.880
8.030
424,357
+0.03(+0.37%)
Oct 30, 2014
7.870
8.140
7.870
8.000
276,672
+0.08(+1.01%)
Oct 29, 2014
8.480
8.600
7.800
7.920
279,644
-0.48(-5.71%)
Oct 28, 2014
8.040
8.550
7.395
8.400
418,532
+0.12(+1.45%)
Oct 27, 2014
8.020
8.340
7.970
8.280
244,764
+0.31(+3.89%)
Oct 24, 2014
8.040
8.130
7.900
7.970
172,475
-0.03(-0.38%)
Oct 23, 2014
7.850
8.190
7.560
8.000
276,486
+0.23(+2.96%)
Oct 22, 2014
7.780
7.900
7.680
7.770
173,343
+0.02(+0.26%)
Oct 21, 2014
7.640
7.810
7.530
7.750
200,029
+0.17(+2.24%)
Oct 20, 2014
7.590
7.790
7.450
7.580
278,428
-0.06(-0.79%)
Oct 17, 2014
7.980
7.980
7.630
7.640
130,582
-0.20(-2.49%)
Oct 16, 2014
7.780
8.050
7.440
7.835
217,204
-0.02(-0.25%)
Oct 15, 2014
7.320
7.890
7.320
7.855
341,123
+0.40(+5.29%)
Oct 14, 2014
7.550
7.760
7.240
7.460
344,951
-0.38(-4.85%)
Oct 13, 2014
7.930
8.200
7.760
7.840
418,903
-0.13(-1.63%)
Oct 10, 2014
8.010
8.300
7.970
7.970
249,176
-0.12(-1.48%)
Oct 09, 2014
8.220
8.290
8.040
8.090
227,358
-0.16(-1.94%)
Oct 08, 2014
8.130
8.405
8.130
8.250
386,087
+0.03(+0.36%)
Oct 07, 2014
8.250
8.580
8.110
8.220
450,087
-0.13(-1.56%)
Oct 06, 2014
8.320
8.605
8.080
8.350
466,561
+0.12(+1.46%)
Oct 03, 2014
8.470
8.470
7.920
8.230
306,545
-0.02(-0.24%)
Oct 02, 2014
7.670
8.450
7.670
8.250
772,547
+0.61(+7.98%)
Oct 01, 2014
7.270
7.690
7.270
7.640
525,697
+0.45(+6.26%)
Sep 30, 2014
7.230
7.250
7.120
7.190
402,050
+0.00(+0.00%)
Sep 29, 2014
7.120
7.370
7.120
7.190
166,795
+0.01(+0.14%)
Sep 26, 2014
7.080
7.260
7.080
7.180
298,543
+0.09(+1.27%)
Sep 25, 2014
7.340
7.340
7.040
7.090
194,913
-0.25(-3.41%)
Sep 24, 2014
7.340
7.370
7.210
7.340
130,495
+0.05(+0.69%)
Sep 23, 2014
7.200
7.360
7.160
7.290
140,718
+0.04(+0.55%)
Sep 22, 2014
7.280
7.414
7.140
7.250
156,653
-0.09(-1.23%)
Sep 19, 2014
7.360
7.400
7.300
7.340
198,861
-0.01(-0.14%)
Sep 18, 2014
7.310
7.490
7.200
7.350
162,520
+0.09(+1.24%)
Sep 17, 2014
7.460
7.460
7.130
7.260
141,102
-0.15(-2.02%)
Sep 16, 2014
7.090
7.470
7.064
7.410
166,653
+0.35(+4.96%)
Sep 15, 2014
7.050
7.130
6.860
7.060
179,694
-0.04(-0.56%)
Sep 12, 2014
6.620
7.150
6.607
7.100
356,311
+0.48(+7.25%)
Sep 11, 2014
6.300
6.630
6.170
6.620
302,352
+0.32(+5.08%)
Sep 10, 2014
6.120
6.340
6.050
6.300
199,668
+0.20(+3.28%)
Sep 09, 2014
6.130
6.160
6.058
6.100
93,976
-0.01(-0.16%)
Sep 08, 2014
6.110
6.170
6.000
6.110
65,146
+0.02(+0.33%)
Sep 05, 2014
5.880
6.130
5.850
6.090
164,986
+0.16(+2.70%)
Sep 04, 2014
6.240
6.260
5.930
5.930
216,377
-0.35(-5.57%)
Sep 03, 2014
6.040
6.440
6.000
6.280
635,273
+0.30(+5.02%)
Sep 02, 2014
5.580
6.300
5.450
5.980
897,790
+0.83(+16.12%)
Aug 29, 2014
5.120
5.150
5.150
5.150
25,200
+0.02(+0.39%)
Aug 28, 2014
5.160
5.180
5.120
5.130
39,746
-0.07(-1.35%)
Aug 27, 2014
5.250
5.250
5.170
5.200
53,250
-0.01(-0.19%)
Aug 26, 2014
5.190
5.190
5.190
5.210
65,873
+0.02(+0.39%)
Aug 25, 2014
5.150
5.210
5.150
5.190
70,291
+0.06(+1.17%)
Aug 22, 2014
5.140
5.150
5.140
5.130
40,754
-0.02(-0.39%)
Aug 21, 2014
5.090
5.120
5.090
5.150
73,379
+0.03(+0.59%)
Aug 20, 2014
5.080
5.150
5.080
5.120
55,056
-0.01(-0.19%)
Aug 19, 2014
5.160
5.180
5.095
5.130
69,638
-0.05(-0.97%)
Aug 18, 2014
5.170
5.182
5.092
5.180
61,200
+0.08(+1.57%)
Aug 15, 2014
5.180
5.180
5.040
5.100
113,139
-0.01(-0.20%)
Aug 14, 2014
5.120
5.140
5.100
5.110
51,459
-0.01(-0.20%)
Aug 13, 2014
5.100
5.170
5.080
5.120
56,118
+0.02(+0.39%)
Aug 12, 2014
5.190
5.190
5.080
5.100
70,398
-0.09(-1.73%)
Aug 11, 2014
5.120
5.199
4.962
5.190
35,684
+0.11(+2.17%)
Aug 08, 2014
5.040
5.150
5.030
5.080
98,741
+0.02(+0.40%)
Aug 07, 2014
5.130
5.131
5.000
5.060
73,519
-0.08(-1.56%)
Aug 06, 2014
5.110
5.200
5.060
5.140
76,057
-0.01(-0.19%)
Aug 05, 2014
5.110
5.200
5.080
5.150
38,035
+0.04(+0.78%)
Aug 04, 2014
5.200
5.200
5.060
5.110
67,017
-0.05(-0.97%)
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
.