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
)
10.15
-0.03 (-0.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2012
3.500
3.700
3.460
3.670
138,890
+0.19(+5.46%)
Dec 28, 2012
3.670
3.750
3.460
3.480
146,187
-0.22(-5.95%)
Dec 27, 2012
3.640
3.730
3.520
3.700
79,956
+0.08(+2.21%)
Dec 26, 2012
3.620
3.770
3.550
3.620
82,579
+0.02(+0.56%)
Dec 24, 2012
3.630
3.810
3.500
3.600
40,484
-0.04(-1.10%)
Dec 21, 2012
3.690
3.690
3.520
3.640
171,721
-0.08(-2.15%)
Dec 20, 2012
3.750
3.750
3.650
3.720
111,643
+0.00(+0.00%)
Dec 19, 2012
3.460
3.930
3.340
3.720
200,349
+0.27(+7.83%)
Dec 18, 2012
3.390
3.490
3.380
3.450
145,574
+0.07(+2.07%)
Dec 17, 2012
3.350
3.410
3.350
3.380
65,604
+0.07(+2.11%)
Dec 14, 2012
3.270
3.420
3.270
3.310
48,350
+0.03(+0.91%)
Dec 13, 2012
3.400
3.400
3.250
3.280
85,664
-0.08(-2.38%)
Dec 12, 2012
3.430
3.430
3.320
3.360
67,762
-0.05(-1.47%)
Dec 11, 2012
3.440
3.490
3.360
3.410
148,857
+0.01(+0.29%)
Dec 10, 2012
3.200
3.430
3.180
3.400
119,341
+0.22(+6.92%)
Dec 07, 2012
3.120
3.210
3.050
3.180
94,338
+0.06(+1.92%)
Dec 06, 2012
3.100
3.130
3.050
3.120
38,626
-0.01(-0.32%)
Dec 05, 2012
3.120
3.150
3.100
3.130
48,997
+0.04(+1.29%)
Dec 04, 2012
3.040
3.120
3.040
3.090
101,673
-0.04(-1.28%)
Nov 30, 2012
3.140
3.170
3.090
3.130
56,368
+0.00(+0.00%)
Nov 29, 2012
3.210
3.220
3.060
3.130
109,933
-0.02(-0.63%)
Nov 28, 2012
2.980
3.150
2.980
3.150
51,757
+0.18(+6.06%)
Nov 27, 2012
2.980
3.010
2.960
2.970
73,046
-0.02(-0.67%)
Nov 26, 2012
3.060
3.090
2.900
2.990
130,740
-0.09(-2.92%)
Nov 23, 2012
3.020
3.250
3.019
3.080
73,647
+0.08(+2.67%)
Nov 21, 2012
2.900
3.030
2.900
3.000
106,785
-0.05(-1.64%)
Nov 20, 2012
2.880
3.130
2.880
3.050
108,642
+0.16(+5.54%)
Nov 19, 2012
2.900
2.970
2.770
2.890
143,111
-0.01(-0.34%)
Nov 16, 2012
3.000
3.020
2.821
2.900
143,197
-0.13(-4.29%)
Nov 15, 2012
3.010
3.150
3.000
3.030
138,793
+0.03(+1.00%)
Nov 14, 2012
3.170
3.190
3.000
3.000
141,296
-0.16(-5.08%)
Nov 13, 2012
3.160
3.290
3.160
3.160
66,285
-0.06(-1.85%)
Nov 12, 2012
3.120
3.280
3.100
3.220
73,044
+0.10(+3.21%)
Nov 09, 2012
3.170
3.220
3.100
3.120
100,063
-0.10(-3.11%)
Nov 08, 2012
3.420
3.430
3.200
3.220
93,050
-0.20(-5.85%)
Nov 07, 2012
3.450
3.500
3.360
3.420
103,793
-0.08(-2.29%)
Nov 06, 2012
3.320
3.565
3.280
3.500
144,591
+0.23(+7.03%)
Nov 05, 2012
3.420
3.470
3.250
3.270
157,434
-0.17(-4.94%)
Nov 02, 2012
3.630
3.630
3.410
3.440
75,574
-0.19(-5.23%)
Nov 01, 2012
3.620
3.640
3.560
3.630
86,275
+0.00(+0.00%)
Oct 31, 2012
3.580
3.660
3.510
3.630
78,483
+0.08(+2.25%)
Oct 26, 2012
3.540
3.550
3.550
3.550
54,600
+0.00(+0.00%)
Oct 25, 2012
3.500
3.550
3.450
3.550
52,721
+0.11(+3.20%)
Oct 24, 2012
3.250
3.570
3.250
3.440
93,301
+0.22(+6.83%)
Oct 23, 2012
3.360
3.380
3.190
3.220
96,567
-0.30(-8.52%)
Oct 19, 2012
3.650
3.690
3.440
3.520
98,141
-0.16(-4.35%)
Oct 18, 2012
3.800
3.820
3.600
3.680
96,261
-0.12(-3.16%)
Oct 17, 2012
3.730
3.800
3.670
3.800
68,616
+0.07(+1.88%)
Oct 16, 2012
3.740
3.770
3.630
3.730
67,834
+0.02(+0.54%)
Oct 15, 2012
3.670
3.730
3.600
3.710
102,221
+0.01(+0.27%)
Oct 12, 2012
3.740
3.770
3.700
3.700
35,179
-0.05(-1.33%)
Oct 11, 2012
3.780
3.790
3.720
3.750
17,948
+0.00(+0.00%)
Oct 10, 2012
3.760
3.810
3.730
3.750
82,866
+0.01(+0.27%)
Oct 09, 2012
3.820
3.840
3.740
3.740
35,244
-0.08(-2.09%)
Oct 08, 2012
3.770
3.870
3.750
3.820
61,169
+0.04(+1.06%)
Oct 05, 2012
3.850
3.880
3.780
3.780
76,899
-0.06(-1.56%)
Oct 04, 2012
3.760
3.840
3.750
3.840
62,947
+0.08(+2.13%)
Oct 03, 2012
3.740
3.780
3.700
3.760
88,282
+0.03(+0.80%)
Oct 02, 2012
3.770
3.810
3.680
3.730
154,970
-0.02(-0.53%)
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
.