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 30, 2016
10.70
10.70
10.70
0
+0.00(+0.00%)
Dec 29, 2016
10.70
10.82
10.47
10.70
116,991
+0.05(+0.47%)
Dec 28, 2016
11.00
11.00
10.60
10.65
71,402
-0.30(-2.74%)
Dec 27, 2016
10.70
11.00
10.61
10.95
86,043
+0.15(+1.39%)
Dec 23, 2016
10.80
10.80
10.80
0
-0.20(-1.82%)
Dec 22, 2016
10.65
11.10
10.62
11.00
155,739
+0.35(+3.29%)
Dec 21, 2016
11.20
11.20
10.54
10.65
188,589
-0.50(-4.48%)
Dec 20, 2016
10.55
11.40
10.50
11.15
253,572
+0.60(+5.69%)
Dec 19, 2016
10.40
10.70
10.30
10.55
147,006
+0.20(+1.93%)
Dec 16, 2016
10.35
10.45
10.18
10.35
205,135
+0.10(+0.98%)
Dec 15, 2016
10.30
10.55
10.09
10.25
123,219
+0.00(+0.00%)
Dec 14, 2016
10.45
10.50
10.20
10.25
112,837
-0.20(-1.91%)
Dec 13, 2016
10.50
10.75
10.35
10.45
151,462
-0.15(-1.42%)
Dec 12, 2016
10.60
10.70
10.50
10.60
127,522
+0.00(+0.00%)
Dec 09, 2016
11.15
11.20
10.60
10.60
179,844
-0.55(-4.93%)
Dec 08, 2016
10.75
11.20
10.60
11.15
136,004
+0.50(+4.69%)
Dec 07, 2016
10.60
10.85
10.51
10.65
106,674
-0.05(-0.47%)
Dec 06, 2016
10.65
10.75
10.45
10.70
153,702
+0.15(+1.42%)
Dec 05, 2016
10.65
10.90
10.45
10.55
141,006
-0.15(-1.40%)
Dec 02, 2016
10.85
11.00
10.60
10.70
123,979
-0.10(-0.93%)
Dec 01, 2016
10.60
10.93
10.50
10.80
166,035
+0.25(+2.37%)
Nov 30, 2016
10.95
10.95
10.45
10.55
143,472
-0.40(-3.65%)
Nov 29, 2016
11.05
11.05
10.95
10.95
106,304
-0.10(-0.90%)
Nov 28, 2016
11.15
11.20
10.95
11.05
119,066
-0.15(-1.34%)
Nov 25, 2016
10.75
11.35
10.75
11.20
89,064
+0.35(+3.23%)
Nov 23, 2016
10.85
10.85
10.85
0
+0.15(+1.40%)
Nov 22, 2016
10.60
10.78
10.55
10.70
212,533
+0.05(+0.47%)
Nov 21, 2016
10.45
11.05
10.45
10.65
166,868
+0.15(+1.43%)
Nov 18, 2016
10.45
10.50
10.35
10.50
147,848
+0.10(+0.96%)
Nov 17, 2016
10.15
10.50
10.15
10.40
135,162
+0.20(+1.96%)
Nov 16, 2016
10.15
10.26
9.850
10.20
187,924
+0.00(+0.00%)
Nov 15, 2016
9.950
10.30
9.950
10.20
114,278
+0.20(+2.00%)
Nov 14, 2016
10.05
10.45
9.950
10.00
178,683
+0.05(+0.50%)
Nov 11, 2016
10.10
10.20
9.850
9.950
283,964
-0.15(-1.49%)
Nov 10, 2016
10.05
10.25
9.900
10.10
152,687
+0.10(+1.00%)
Nov 09, 2016
9.950
10.20
9.846
10.00
182,122
-0.10(-0.99%)
Nov 08, 2016
9.800
10.25
9.510
10.10
279,877
+0.20(+2.02%)
Nov 07, 2016
9.150
9.950
9.100
9.900
268,989
+0.20(+2.06%)
Nov 04, 2016
9.650
9.800
9.625
9.700
325,504
+0.05(+0.52%)
Nov 03, 2016
9.550
9.750
9.350
9.650
243,146
+0.15(+1.58%)
Nov 02, 2016
8.900
9.900
8.055
9.500
303,338
+0.60(+6.74%)
Nov 01, 2016
9.600
9.600
8.845
8.900
116,480
-0.65(-6.81%)
Oct 31, 2016
9.350
9.600
9.325
9.550
117,978
+0.11(+1.17%)
Oct 28, 2016
9.380
9.500
9.380
9.440
103,371
+0.00(+0.00%)
Oct 27, 2016
9.540
9.570
9.380
9.440
89,455
-0.06(-0.63%)
Oct 26, 2016
9.540
9.660
9.450
9.500
105,811
-0.09(-0.94%)
Oct 25, 2016
9.580
9.600
9.250
9.590
80,911
-0.04(-0.42%)
Oct 24, 2016
9.450
9.710
9.432
9.630
100,672
+0.19(+2.01%)
Oct 21, 2016
9.290
9.450
9.210
9.440
339,392
+0.07(+0.75%)
Oct 20, 2016
9.270
9.400
9.240
9.370
84,856
+0.09(+0.97%)
Oct 19, 2016
9.090
9.310
9.016
9.280
103,052
+0.22(+2.43%)
Oct 18, 2016
9.160
9.200
9.040
9.060
53,439
-0.03(-0.33%)
Oct 17, 2016
9.050
9.190
9.000
9.090
133,394
+0.02(+0.22%)
Oct 14, 2016
9.110
9.190
9.030
9.070
85,444
+0.02(+0.22%)
Oct 13, 2016
9.040
9.080
9.010
9.050
79,144
-0.07(-0.77%)
Oct 12, 2016
9.180
9.240
9.100
9.120
46,426
-0.04(-0.44%)
Oct 11, 2016
9.430
9.430
9.070
9.160
93,191
-0.27(-2.86%)
Oct 10, 2016
9.210
9.450
9.200
9.430
78,393
+0.22(+2.39%)
Oct 07, 2016
9.170
9.300
9.110
9.210
95,367
+0.01(+0.11%)
Oct 06, 2016
9.260
9.260
9.100
9.200
67,737
-0.06(-0.65%)
Oct 05, 2016
9.320
9.400
9.250
9.260
60,708
-0.06(-0.64%)
Oct 04, 2016
9.240
9.330
9.240
9.320
113,397
+0.08(+0.87%)
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
.