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 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%)
Oct 01, 2015
9.150
9.260
8.910
9.210
361,297
+0.11(+1.21%)
Sep 30, 2015
8.960
9.250
8.935
9.100
541,462
+0.20(+2.25%)
Sep 29, 2015
8.700
8.985
8.620
8.900
441,206
+0.20(+2.30%)
Sep 28, 2015
8.740
8.780
8.650
8.700
393,709
-0.04(-0.46%)
Sep 25, 2015
8.820
8.820
8.690
8.740
409,837
-0.02(-0.23%)
Sep 24, 2015
8.450
8.785
8.300
8.760
309,430
+0.24(+2.82%)
Sep 23, 2015
8.530
8.610
8.440
8.520
339,284
+0.00(+0.00%)
Sep 22, 2015
8.470
8.575
8.400
8.520
324,376
+0.02(+0.24%)
Sep 21, 2015
8.930
8.930
8.460
8.500
314,918
-0.35(-3.95%)
Sep 18, 2015
8.370
8.880
8.370
8.850
609,030
+0.34(+4.00%)
Sep 17, 2015
8.590
8.640
8.450
8.510
279,040
-0.06(-0.70%)
Sep 16, 2015
8.500
8.600
8.400
8.570
258,442
+0.11(+1.30%)
Sep 15, 2015
8.520
8.641
8.420
8.460
405,671
-0.02(-0.24%)
Sep 14, 2015
8.450
8.530
8.380
8.480
198,175
+0.07(+0.83%)
Sep 11, 2015
8.450
8.540
8.290
8.410
297,210
-0.09(-1.06%)
Sep 10, 2015
8.470
8.570
8.374
8.500
229,017
+0.03(+0.35%)
Sep 09, 2015
8.480
8.530
8.330
8.470
345,300
+0.03(+0.36%)
Sep 08, 2015
8.570
8.730
8.270
8.440
443,416
-0.12(-1.40%)
Sep 04, 2015
8.680
8.560
8.560
8.560
367,300
-0.26(-2.95%)
Sep 03, 2015
8.520
8.820
8.450
8.820
505,025
+0.27(+3.16%)
Sep 02, 2015
8.590
8.680
8.340
8.550
350,881
+0.15(+1.79%)
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
.