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
)
9.670
-0.020 (-0.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Nov 27, 2002
9.230
10.09
8.960
9.930
325,300
+0.91(+10.09%)
Nov 26, 2002
9.180
9.320
9.000
9.020
51,900
-0.19(-2.06%)
Nov 25, 2002
9.050
9.340
8.900
9.210
52,100
+0.26(+2.91%)
Nov 22, 2002
8.260
9.010
8.160
8.950
62,000
+0.78(+9.55%)
Nov 21, 2002
8.160
8.349
8.150
8.170
72,500
-0.03(-0.37%)
Nov 20, 2002
8.030
8.270
7.950
8.200
123,400
+0.12(+1.49%)
Nov 19, 2002
8.510
8.770
8.010
8.080
150,100
-0.77(-8.70%)
Nov 18, 2002
8.120
8.930
8.100
8.850
125,900
+0.59(+7.16%)
Nov 15, 2002
8.100
8.360
7.900
8.259
73,100
+0.36(+4.54%)
Nov 14, 2002
7.750
8.120
7.730
7.900
96,900
+0.52(+7.03%)
Nov 13, 2002
7.940
8.090
7.300
7.381
81,400
-0.72(-8.88%)
Nov 12, 2002
7.840
8.100
7.650
8.100
55,700
+0.30(+3.85%)
Nov 11, 2002
7.750
7.920
7.570
7.800
23,300
-0.03(-0.37%)
Nov 08, 2002
7.750
8.069
7.620
7.829
46,500
-0.08(-1.02%)
Nov 07, 2002
8.220
8.370
7.550
7.910
97,200
-0.29(-3.54%)
Nov 06, 2002
7.940
8.410
7.780
8.200
110,400
+0.36(+4.59%)
Nov 05, 2002
7.740
7.930
7.510
7.840
148,800
+0.19(+2.48%)
Nov 04, 2002
6.910
7.780
6.910
7.650
110,200
+0.56(+7.90%)
Nov 01, 2002
6.830
7.090
6.630
7.090
49,400
+0.19(+2.75%)
Oct 31, 2002
7.010
7.130
6.700
6.900
94,300
-0.10(-1.43%)
Oct 30, 2002
6.970
7.120
6.970
7.000
50,900
-0.15(-2.10%)
Oct 29, 2002
7.500
7.510
6.940
7.150
81,500
-0.27(-3.64%)
Oct 28, 2002
7.370
7.800
7.370
7.420
85,000
-0.08(-1.07%)
Oct 25, 2002
7.330
7.550
7.330
7.500
75,009
+0.17(+2.32%)
Oct 24, 2002
7.420
7.600
7.330
7.330
175,799
-0.11(-1.48%)
Oct 23, 2002
7.340
7.550
7.250
7.440
132,800
-0.06(-0.80%)
Oct 22, 2002
7.700
7.700
7.300
7.500
321,800
+0.15(+2.04%)
Oct 21, 2002
7.559
7.700
7.341
7.350
180,800
-0.10(-1.34%)
Oct 18, 2002
7.540
7.650
7.260
7.450
114,220
-0.20(-2.61%)
Oct 17, 2002
7.200
7.730
7.200
7.650
115,600
+0.54(+7.59%)
Oct 16, 2002
7.000
7.050
6.890
7.110
70,800
+0.20(+2.89%)
Oct 15, 2002
6.530
7.130
6.509
6.910
199,700
+0.56(+8.82%)
Oct 14, 2002
6.360
6.500
6.190
6.350
76,700
+0.01(+0.16%)
Oct 11, 2002
5.950
6.570
5.920
6.340
111,892
+0.18(+2.96%)
Oct 10, 2002
6.220
6.230
5.830
6.158
122,290
-0.13(-2.10%)
Oct 09, 2002
6.350
6.350
5.910
6.290
116,500
-0.01(-0.16%)
Oct 08, 2002
6.052
6.110
5.940
6.300
122,100
+0.25(+4.13%)
Oct 07, 2002
6.030
6.300
5.750
6.050
157,500
+0.01(+0.17%)
Oct 04, 2002
6.160
6.170
5.800
6.040
344,232
-0.16(-2.58%)
Oct 03, 2002
6.810
6.940
6.170
6.200
66,500
-0.70(-10.14%)
Oct 02, 2002
6.620
7.190
6.550
6.900
127,900
+0.15(+2.22%)
Oct 01, 2002
6.790
7.050
5.900
6.750
170,479
-0.21(-3.02%)
Sep 30, 2002
7.250
7.250
6.690
6.960
57,694
-0.15(-2.11%)
Sep 27, 2002
6.951
7.340
6.950
7.110
26,200
+0.11(+1.57%)
Sep 26, 2002
7.099
7.190
6.942
7.000
58,200
-0.10(-1.41%)
Sep 25, 2002
6.989
7.100
6.520
7.100
43,500
+0.20(+2.90%)
Sep 24, 2002
6.409
6.921
6.230
6.900
25,500
+0.48(+7.48%)
Sep 23, 2002
6.950
6.950
6.410
6.420
72,000
-0.30(-4.46%)
Sep 20, 2002
7.220
7.250
6.720
6.720
164,900
-0.23(-3.31%)
Sep 19, 2002
7.860
7.951
6.770
6.950
640,400
-0.94(-11.91%)
Sep 18, 2002
8.290
8.330
7.860
7.890
38,900
-0.53(-6.29%)
Sep 17, 2002
8.690
8.790
8.230
8.420
23,200
-0.15(-1.75%)
Sep 16, 2002
8.640
8.819
8.570
8.570
21,700
+0.01(+0.12%)
Sep 13, 2002
8.010
8.630
8.010
8.560
43,700
+0.47(+5.81%)
Sep 12, 2002
8.110
8.160
8.000
8.090
30,700
-0.07(-0.86%)
Sep 11, 2002
8.100
8.420
8.000
8.160
50,000
+0.16(+2.00%)
Sep 10, 2002
7.890
8.100
7.890
8.000
49,600
+0.13(+1.65%)
Sep 09, 2002
8.330
8.330
7.680
7.870
50,790
-0.47(-5.64%)
Sep 06, 2002
8.229
8.729
8.150
8.340
60,250
+0.11(+1.34%)
Sep 05, 2002
8.810
8.900
8.200
8.230
57,417
-0.62(-7.01%)
Sep 04, 2002
8.680
9.090
8.640
8.850
80,416
+0.12(+1.37%)
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
.